4028 石原産業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 437 | 447 | 437 | 440 | 394,000 | 4,400 |
| 1991-12-27 | 455 | 455 | 437 | 437 | 226,000 | 4,370 |
| 1991-12-26 | 450 | 455 | 441 | 451 | 192,000 | 4,510 |
| 1991-12-25 | 442 | 450 | 440 | 450 | 210,000 | 4,500 |
| 1991-12-24 | 458 | 464 | 441 | 441 | 198,000 | 4,410 |
| 1991-12-20 | 453 | 460 | 451 | 451 | 215,000 | 4,510 |
| 1991-12-19 | 460 | 468 | 452 | 455 | 202,000 | 4,550 |
| 1991-12-18 | 465 | 468 | 457 | 460 | 342,000 | 4,600 |
| 1991-12-17 | 472 | 477 | 469 | 470 | 250,000 | 4,700 |
| 1991-12-16 | 480 | 483 | 476 | 477 | 171,000 | 4,770 |
| 1991-12-13 | 471 | 480 | 469 | 475 | 273,000 | 4,750 |
| 1991-12-12 | 460 | 470 | 460 | 466 | 96,000 | 4,660 |
| 1991-12-11 | 457 | 460 | 455 | 460 | 457,000 | 4,600 |
| 1991-12-10 | 461 | 464 | 458 | 460 | 189,000 | 4,600 |
| 1991-12-09 | 470 | 475 | 465 | 465 | 91,000 | 4,650 |
| 1991-12-06 | 470 | 470 | 465 | 470 | 58,000 | 4,700 |
| 1991-12-05 | 475 | 475 | 465 | 473 | 150,000 | 4,730 |
| 1991-12-04 | 470 | 479 | 462 | 475 | 301,000 | 4,750 |
| 1991-12-03 | 470 | 480 | 465 | 466 | 447,000 | 4,660 |
| 1991-12-02 | 466 | 475 | 464 | 465 | 516,000 | 4,650 |
| 1991-11-29 | 481 | 487 | 475 | 475 | 352,000 | 4,750 |
| 1991-11-28 | 495 | 495 | 477 | 486 | 247,000 | 4,860 |
| 1991-11-27 | 500 | 500 | 495 | 497 | 147,000 | 4,970 |
| 1991-11-26 | 500 | 505 | 495 | 495 | 190,000 | 4,950 |
| 1991-11-25 | 510 | 510 | 495 | 495 | 179,000 | 4,950 |
| 1991-11-22 | 495 | 500 | 493 | 500 | 283,000 | 5,000 |
| 1991-11-21 | 506 | 508 | 495 | 495 | 522,000 | 4,950 |
| 1991-11-20 | 499 | 505 | 493 | 495 | 683,000 | 4,950 |
| 1991-11-19 | 503 | 512 | 500 | 500 | 556,000 | 5,000 |
| 1991-11-18 | 495 | 505 | 492 | 493 | 1,050,000 | 4,930 |
| 1991-11-15 | 530 | 530 | 516 | 516 | 410,000 | 5,160 |
| 1991-11-14 | 530 | 535 | 523 | 530 | 238,000 | 5,300 |
| 1991-11-13 | 534 | 538 | 528 | 528 | 186,000 | 5,280 |
| 1991-11-12 | 517 | 536 | 517 | 536 | 295,000 | 5,360 |
| 1991-11-11 | 526 | 529 | 517 | 527 | 677,000 | 5,270 |
| 1991-11-08 | 558 | 558 | 535 | 535 | 899,000 | 5,350 |
| 1991-11-07 | 561 | 562 | 552 | 552 | 417,000 | 5,520 |
| 1991-11-06 | 550 | 565 | 550 | 563 | 852,000 | 5,630 |
| 1991-11-05 | 565 | 565 | 555 | 558 | 663,000 | 5,580 |
| 1991-11-01 | 567 | 570 | 561 | 565 | 1,043,000 | 5,650 |
| 1991-10-31 | 587 | 589 | 572 | 572 | 2,333,000 | 5,720 |
| 1991-10-30 | 605 | 612 | 586 | 592 | 6,611,000 | 5,920 |
| 1991-10-29 | 584 | 616 | 567 | 602 | 15,179,000 | 6,020 |
| 1991-10-28 | 581 | 599 | 574 | 588 | 8,325,000 | 5,880 |
| 1991-10-25 | 560 | 588 | 550 | 562 | 10,835,000 | 5,620 |
| 1991-10-24 | 511 | 514 | 508 | 514 | 548,000 | 5,140 |
| 1991-10-23 | 517 | 517 | 510 | 517 | 640,000 | 5,170 |
| 1991-10-22 | 508 | 522 | 508 | 517 | 746,000 | 5,170 |
| 1991-10-21 | 529 | 529 | 515 | 516 | 512,000 | 5,160 |
| 1991-10-18 | 516 | 525 | 515 | 519 | 896,000 | 5,190 |
| 1991-10-17 | 540 | 540 | 519 | 525 | 1,759,000 | 5,250 |
| 1991-10-16 | 503 | 533 | 501 | 520 | 1,366,000 | 5,200 |
| 1991-10-15 | 505 | 505 | 498 | 500 | 952,000 | 5,000 |
| 1991-10-14 | 503 | 509 | 495 | 498 | 546,000 | 4,980 |
| 1991-10-11 | 520 | 521 | 501 | 513 | 710,000 | 5,130 |
| 1991-10-09 | 529 | 533 | 522 | 530 | 379,000 | 5,300 |
| 1991-10-08 | 522 | 541 | 522 | 539 | 358,000 | 5,390 |
| 1991-10-07 | 550 | 554 | 532 | 532 | 655,000 | 5,320 |
| 1991-10-04 | 560 | 563 | 542 | 549 | 2,405,000 | 5,490 |
| 1991-10-03 | 522 | 555 | 517 | 550 | 2,150,000 | 5,500 |
| 1991-10-02 | 520 | 525 | 515 | 522 | 990,000 | 5,220 |
| 1991-10-01 | 510 | 534 | 508 | 530 | 643,000 | 5,300 |
| 1991-09-30 | 513 | 515 | 507 | 508 | 177,000 | 5,080 |
| 1991-09-27 | 516 | 525 | 513 | 513 | 319,000 | 5,130 |
| 1991-09-26 | 541 | 545 | 515 | 529 | 691,000 | 5,290 |
| 1991-09-25 | 511 | 551 | 511 | 531 | 1,376,000 | 5,310 |
| 1991-09-24 | 500 | 514 | 500 | 507 | 594,000 | 5,070 |
| 1991-09-20 | 520 | 530 | 495 | 506 | 1,707,000 | 5,060 |
| 1991-09-19 | 550 | 550 | 517 | 540 | 2,566,000 | 5,400 |
| 1991-09-18 | 465 | 480 | 455 | 480 | 604,000 | 4,800 |
| 1991-09-17 | 475 | 475 | 466 | 470 | 318,000 | 4,700 |
| 1991-09-13 | 449 | 468 | 445 | 466 | 509,000 | 4,660 |
| 1991-09-12 | 440 | 453 | 440 | 445 | 211,000 | 4,450 |
| 1991-09-11 | 450 | 459 | 441 | 445 | 264,000 | 4,450 |
| 1991-09-10 | 459 | 459 | 445 | 455 | 302,000 | 4,550 |
| 1991-09-09 | 458 | 462 | 455 | 459 | 171,000 | 4,590 |
| 1991-09-06 | 455 | 464 | 455 | 455 | 623,000 | 4,550 |
| 1991-09-05 | 436 | 458 | 435 | 455 | 628,000 | 4,550 |
| 1991-09-04 | 431 | 438 | 431 | 435 | 167,000 | 4,350 |
| 1991-09-03 | 445 | 445 | 431 | 434 | 231,000 | 4,340 |
| 1991-09-02 | 426 | 445 | 423 | 444 | 131,000 | 4,440 |
| 1991-08-30 | 417 | 425 | 417 | 425 | 247,000 | 4,250 |
| 1991-08-29 | 410 | 423 | 410 | 420 | 160,000 | 4,200 |
| 1991-08-28 | 416 | 417 | 406 | 415 | 343,000 | 4,150 |
| 1991-08-27 | 421 | 430 | 420 | 421 | 320,000 | 4,210 |
| 1991-08-26 | 437 | 440 | 420 | 431 | 237,000 | 4,310 |
| 1991-08-23 | 451 | 451 | 432 | 437 | 90,000 | 4,370 |
| 1991-08-22 | 460 | 460 | 451 | 455 | 215,000 | 4,550 |
| 1991-08-21 | 430 | 444 | 421 | 437 | 278,000 | 4,370 |
| 1991-08-20 | 427 | 435 | 420 | 420 | 512,000 | 4,200 |
| 1991-08-19 | 455 | 457 | 425 | 425 | 482,000 | 4,250 |
| 1991-08-16 | 464 | 465 | 452 | 465 | 249,000 | 4,650 |
| 1991-08-15 | 457 | 464 | 450 | 464 | 241,000 | 4,640 |
| 1991-08-14 | 445 | 453 | 445 | 450 | 570,000 | 4,500 |
| 1991-08-13 | 450 | 450 | 440 | 440 | 205,000 | 4,400 |
| 1991-08-12 | 457 | 457 | 451 | 451 | 206,000 | 4,510 |
| 1991-08-09 | 461 | 466 | 456 | 457 | 248,000 | 4,570 |
| 1991-08-08 | 471 | 475 | 466 | 470 | 164,000 | 4,700 |
| 1991-08-07 | 482 | 485 | 471 | 471 | 62,000 | 4,710 |
| 1991-08-06 | 478 | 478 | 477 | 477 | 190,000 | 4,770 |
| 1991-08-05 | 477 | 478 | 475 | 477 | 51,000 | 4,770 |
| 1991-08-02 | 485 | 485 | 476 | 477 | 96,000 | 4,770 |
| 1991-08-01 | 491 | 491 | 485 | 490 | 86,000 | 4,900 |
| 1991-07-31 | 494 | 494 | 482 | 493 | 116,000 | 4,930 |
| 1991-07-30 | 487 | 495 | 483 | 494 | 136,000 | 4,940 |
| 1991-07-29 | 481 | 487 | 480 | 482 | 66,000 | 4,820 |
| 1991-07-26 | 487 | 491 | 482 | 491 | 267,000 | 4,910 |
| 1991-07-25 | 480 | 488 | 478 | 482 | 205,000 | 4,820 |
| 1991-07-24 | 462 | 478 | 462 | 470 | 71,000 | 4,700 |
| 1991-07-23 | 480 | 480 | 461 | 465 | 56,000 | 4,650 |
| 1991-07-22 | 479 | 492 | 473 | 485 | 355,000 | 4,850 |
| 1991-07-19 | 466 | 480 | 466 | 478 | 213,000 | 4,780 |
| 1991-07-18 | 473 | 473 | 442 | 451 | 100,000 | 4,510 |
| 1991-07-17 | 480 | 480 | 470 | 475 | 117,000 | 4,750 |
| 1991-07-16 | 479 | 486 | 479 | 483 | 248,000 | 4,830 |
| 1991-07-15 | 466 | 479 | 466 | 479 | 236,000 | 4,790 |
| 1991-07-12 | 460 | 463 | 455 | 456 | 43,000 | 4,560 |
| 1991-07-11 | 451 | 460 | 451 | 455 | 131,000 | 4,550 |
| 1991-07-10 | 444 | 459 | 440 | 459 | 177,000 | 4,590 |
| 1991-07-09 | 428 | 445 | 428 | 440 | 423,000 | 4,400 |
| 1991-07-08 | 457 | 460 | 429 | 434 | 294,000 | 4,340 |
| 1991-07-05 | 461 | 465 | 450 | 452 | 239,000 | 4,520 |
| 1991-07-04 | 460 | 465 | 455 | 460 | 242,000 | 4,600 |
| 1991-07-03 | 475 | 480 | 465 | 465 | 130,000 | 4,650 |
| 1991-07-02 | 477 | 495 | 477 | 485 | 216,000 | 4,850 |
| 1991-07-01 | 480 | 487 | 473 | 487 | 216,000 | 4,870 |
| 1991-06-28 | 475 | 480 | 460 | 460 | 214,000 | 4,600 |
| 1991-06-27 | 465 | 474 | 460 | 465 | 217,000 | 4,650 |
| 1991-06-26 | 474 | 480 | 468 | 470 | 325,000 | 4,700 |
| 1991-06-25 | 466 | 476 | 465 | 470 | 171,000 | 4,700 |
| 1991-06-24 | 490 | 490 | 470 | 471 | 83,000 | 4,710 |
| 1991-06-21 | 500 | 500 | 481 | 485 | 398,000 | 4,850 |
| 1991-06-20 | 481 | 490 | 481 | 490 | 164,000 | 4,900 |
| 1991-06-19 | 500 | 510 | 486 | 486 | 306,000 | 4,860 |
| 1991-06-18 | 512 | 512 | 499 | 500 | 131,000 | 5,000 |
| 1991-06-17 | 518 | 518 | 510 | 510 | 243,000 | 5,100 |
| 1991-06-14 | 502 | 512 | 502 | 503 | 433,000 | 5,030 |
| 1991-06-13 | 503 | 503 | 496 | 500 | 144,000 | 5,000 |
| 1991-06-12 | 500 | 509 | 496 | 500 | 106,000 | 5,000 |
| 1991-06-11 | 498 | 500 | 490 | 490 | 501,000 | 4,900 |
| 1991-06-10 | 518 | 518 | 508 | 508 | 209,000 | 5,080 |
| 1991-06-07 | 515 | 520 | 511 | 517 | 125,000 | 5,170 |
| 1991-06-06 | 512 | 516 | 510 | 515 | 166,000 | 5,150 |
| 1991-06-05 | 525 | 525 | 515 | 515 | 127,000 | 5,150 |
| 1991-06-04 | 520 | 525 | 515 | 515 | 145,000 | 5,150 |
| 1991-06-03 | 525 | 525 | 519 | 520 | 239,000 | 5,200 |
| 1991-05-31 | 512 | 520 | 512 | 519 | 94,000 | 5,190 |
| 1991-05-30 | 510 | 515 | 508 | 510 | 144,000 | 5,100 |
| 1991-05-29 | 505 | 512 | 505 | 508 | 318,000 | 5,080 |
| 1991-05-28 | 505 | 510 | 503 | 510 | 167,000 | 5,100 |
| 1991-05-27 | 505 | 509 | 503 | 504 | 206,000 | 5,040 |
| 1991-05-24 | 514 | 514 | 507 | 510 | 236,000 | 5,100 |
| 1991-05-23 | 505 | 505 | 500 | 505 | 326,000 | 5,050 |
| 1991-05-22 | 506 | 516 | 505 | 507 | 510,000 | 5,070 |
| 1991-05-21 | 510 | 511 | 505 | 506 | 224,000 | 5,060 |
| 1991-05-20 | 516 | 516 | 511 | 511 | 87,000 | 5,110 |
| 1991-05-17 | 515 | 520 | 515 | 520 | 74,000 | 5,200 |
| 1991-05-16 | 519 | 520 | 514 | 520 | 302,000 | 5,200 |
| 1991-05-15 | 519 | 520 | 516 | 520 | 260,000 | 5,200 |
| 1991-05-14 | 530 | 530 | 520 | 520 | 212,000 | 5,200 |
| 1991-05-13 | 532 | 534 | 520 | 520 | 93,000 | 5,200 |
| 1991-05-10 | 550 | 550 | 531 | 534 | 237,000 | 5,340 |
| 1991-05-09 | 552 | 552 | 540 | 550 | 287,000 | 5,500 |
| 1991-05-08 | 550 | 560 | 543 | 560 | 518,000 | 5,600 |
| 1991-05-07 | 551 | 565 | 551 | 558 | 236,000 | 5,580 |
| 1991-05-02 | 547 | 559 | 547 | 559 | 413,000 | 5,590 |
| 1991-05-01 | 531 | 547 | 531 | 547 | 180,000 | 5,470 |
| 1991-04-30 | 516 | 539 | 513 | 539 | 568,000 | 5,390 |
| 1991-04-26 | 522 | 530 | 515 | 515 | 242,000 | 5,150 |
| 1991-04-25 | 531 | 531 | 520 | 520 | 343,000 | 5,200 |
| 1991-04-24 | 531 | 535 | 528 | 530 | 136,000 | 5,300 |
| 1991-04-23 | 530 | 540 | 521 | 535 | 310,000 | 5,350 |
| 1991-04-22 | 550 | 550 | 535 | 540 | 262,000 | 5,400 |
| 1991-04-19 | 552 | 560 | 541 | 550 | 217,000 | 5,500 |
| 1991-04-18 | 557 | 565 | 555 | 555 | 400,000 | 5,550 |
| 1991-04-17 | 552 | 561 | 552 | 556 | 142,000 | 5,560 |
| 1991-04-16 | 555 | 558 | 552 | 558 | 225,000 | 5,580 |
| 1991-04-15 | 566 | 566 | 553 | 555 | 291,000 | 5,550 |
| 1991-04-12 | 560 | 565 | 558 | 561 | 242,000 | 5,610 |
| 1991-04-11 | 560 | 565 | 556 | 556 | 179,000 | 5,560 |
| 1991-04-10 | 552 | 569 | 552 | 556 | 156,000 | 5,560 |
| 1991-04-09 | 560 | 564 | 556 | 556 | 298,000 | 5,560 |
| 1991-04-08 | 556 | 568 | 556 | 564 | 186,000 | 5,640 |
| 1991-04-05 | 571 | 579 | 560 | 566 | 317,000 | 5,660 |
| 1991-04-04 | 555 | 570 | 555 | 566 | 376,000 | 5,660 |
| 1991-04-03 | 560 | 565 | 558 | 559 | 412,000 | 5,590 |
| 1991-04-02 | 540 | 554 | 540 | 554 | 221,000 | 5,540 |
| 1991-04-01 | 545 | 555 | 541 | 554 | 328,000 | 5,540 |
| 1991-03-29 | 562 | 563 | 551 | 562 | 166,000 | 5,620 |
| 1991-03-28 | 558 | 573 | 552 | 562 | 261,000 | 5,620 |
| 1991-03-27 | 566 | 569 | 558 | 558 | 208,000 | 5,580 |
| 1991-03-26 | 559 | 575 | 556 | 556 | 174,000 | 5,560 |
| 1991-03-25 | 585 | 585 | 560 | 560 | 560,000 | 5,600 |
| 1991-03-22 | 580 | 599 | 579 | 579 | 1,472,000 | 5,790 |
| 1991-03-20 | 575 | 584 | 572 | 583 | 1,191,000 | 5,830 |
| 1991-03-19 | 570 | 582 | 570 | 575 | 1,396,000 | 5,750 |
| 1991-03-18 | 574 | 575 | 570 | 574 | 583,000 | 5,740 |
| 1991-03-15 | 567 | 575 | 567 | 574 | 521,000 | 5,740 |
| 1991-03-14 | 569 | 575 | 565 | 575 | 860,000 | 5,750 |
| 1991-03-13 | 567 | 580 | 565 | 570 | 728,000 | 5,700 |
| 1991-03-12 | 562 | 570 | 561 | 569 | 798,000 | 5,690 |
| 1991-03-11 | 552 | 564 | 550 | 564 | 716,000 | 5,640 |
| 1991-03-08 | 538 | 544 | 535 | 542 | 816,000 | 5,420 |
| 1991-03-07 | 546 | 549 | 534 | 537 | 799,000 | 5,370 |
| 1991-03-06 | 550 | 557 | 545 | 551 | 1,132,000 | 5,510 |
| 1991-03-05 | 562 | 564 | 560 | 561 | 402,000 | 5,610 |
| 1991-03-04 | 566 | 575 | 561 | 564 | 396,000 | 5,640 |
| 1991-03-01 | 594 | 594 | 575 | 576 | 539,000 | 5,760 |
| 1991-02-28 | 585 | 607 | 582 | 599 | 1,417,000 | 5,990 |
| 1991-02-27 | 580 | 588 | 576 | 582 | 387,000 | 5,820 |
| 1991-02-26 | 595 | 600 | 590 | 590 | 1,645,000 | 5,900 |
| 1991-02-25 | 561 | 585 | 561 | 585 | 974,000 | 5,850 |
| 1991-02-22 | 575 | 597 | 567 | 567 | 1,200,000 | 5,670 |
| 1991-02-21 | 550 | 574 | 550 | 571 | 1,355,000 | 5,710 |
| 1991-02-20 | 559 | 564 | 555 | 564 | 607,000 | 5,640 |
| 1991-02-19 | 554 | 580 | 554 | 569 | 1,583,000 | 5,690 |
| 1991-02-18 | 540 | 555 | 540 | 555 | 809,000 | 5,550 |
| 1991-02-15 | 533 | 533 | 525 | 530 | 428,000 | 5,300 |
| 1991-02-14 | 523 | 539 | 521 | 538 | 1,069,000 | 5,380 |
| 1991-02-13 | 526 | 526 | 520 | 523 | 326,000 | 5,230 |
| 1991-02-12 | 528 | 538 | 521 | 531 | 783,000 | 5,310 |
| 1991-02-08 | 500 | 508 | 491 | 508 | 889,000 | 5,080 |
| 1991-02-07 | 489 | 505 | 484 | 497 | 601,000 | 4,970 |
| 1991-02-06 | 472 | 490 | 471 | 479 | 387,000 | 4,790 |
| 1991-02-05 | 453 | 465 | 453 | 465 | 279,000 | 4,650 |
| 1991-02-04 | 450 | 455 | 449 | 450 | 101,000 | 4,500 |
| 1991-02-01 | 456 | 456 | 448 | 449 | 357,000 | 4,490 |
| 1991-01-31 | 456 | 458 | 453 | 456 | 172,000 | 4,560 |
| 1991-01-30 | 456 | 459 | 452 | 453 | 243,000 | 4,530 |
| 1991-01-29 | 450 | 465 | 450 | 456 | 130,000 | 4,560 |
| 1991-01-28 | 453 | 455 | 448 | 450 | 298,000 | 4,500 |
| 1991-01-25 | 455 | 458 | 451 | 452 | 516,000 | 4,520 |
| 1991-01-24 | 456 | 458 | 451 | 455 | 264,000 | 4,550 |
| 1991-01-23 | 455 | 460 | 451 | 453 | 704,000 | 4,530 |
| 1991-01-22 | 462 | 462 | 455 | 457 | 261,000 | 4,570 |
| 1991-01-21 | 470 | 470 | 460 | 462 | 242,000 | 4,620 |
| 1991-01-18 | 490 | 490 | 470 | 480 | 694,000 | 4,800 |
| 1991-01-17 | 450 | 495 | 450 | 480 | 541,000 | 4,800 |
| 1991-01-16 | 470 | 474 | 456 | 458 | 330,000 | 4,580 |
| 1991-01-14 | 471 | 476 | 470 | 475 | 234,000 | 4,750 |
| 1991-01-11 | 471 | 476 | 462 | 476 | 493,000 | 4,760 |
| 1991-01-10 | 471 | 474 | 471 | 473 | 143,000 | 4,730 |
| 1991-01-09 | 471 | 480 | 470 | 478 | 323,000 | 4,780 |
| 1991-01-08 | 480 | 481 | 475 | 475 | 214,000 | 4,750 |
| 1991-01-07 | 485 | 487 | 482 | 485 | 178,000 | 4,850 |
| 1991-01-04 | 487 | 490 | 485 | 488 | 208,000 | 4,880 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.09株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.15株
