4028 石原産業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 364 | 364 | 355 | 360 | 59,000 | 3,600 |
| 1992-12-29 | 362 | 364 | 352 | 359 | 189,000 | 3,590 |
| 1992-12-28 | 371 | 371 | 357 | 357 | 210,000 | 3,570 |
| 1992-12-25 | 369 | 370 | 357 | 366 | 190,000 | 3,660 |
| 1992-12-24 | 368 | 372 | 367 | 367 | 242,000 | 3,670 |
| 1992-12-22 | 367 | 368 | 362 | 368 | 201,000 | 3,680 |
| 1992-12-21 | 370 | 372 | 362 | 362 | 132,000 | 3,620 |
| 1992-12-18 | 368 | 370 | 360 | 361 | 181,000 | 3,610 |
| 1992-12-17 | 370 | 370 | 365 | 366 | 127,000 | 3,660 |
| 1992-12-16 | 372 | 374 | 368 | 370 | 110,000 | 3,700 |
| 1992-12-15 | 366 | 373 | 366 | 373 | 188,000 | 3,730 |
| 1992-12-14 | 382 | 382 | 364 | 368 | 130,000 | 3,680 |
| 1992-12-11 | 381 | 384 | 376 | 382 | 316,000 | 3,820 |
| 1992-12-10 | 370 | 385 | 370 | 381 | 611,000 | 3,810 |
| 1992-12-09 | 354 | 367 | 354 | 365 | 208,000 | 3,650 |
| 1992-12-08 | 360 | 360 | 352 | 354 | 119,000 | 3,540 |
| 1992-12-07 | 355 | 360 | 351 | 355 | 153,000 | 3,550 |
| 1992-12-04 | 358 | 358 | 351 | 358 | 277,000 | 3,580 |
| 1992-12-03 | 365 | 370 | 361 | 361 | 261,000 | 3,610 |
| 1992-12-02 | 367 | 372 | 365 | 370 | 520,000 | 3,700 |
| 1992-12-01 | 378 | 381 | 370 | 370 | 401,000 | 3,700 |
| 1992-11-30 | 376 | 379 | 371 | 373 | 324,000 | 3,730 |
| 1992-11-27 | 368 | 383 | 367 | 376 | 752,000 | 3,760 |
| 1992-11-26 | 360 | 379 | 357 | 368 | 674,000 | 3,680 |
| 1992-11-25 | 362 | 362 | 355 | 357 | 422,000 | 3,570 |
| 1992-11-24 | 350 | 359 | 348 | 358 | 368,000 | 3,580 |
| 1992-11-20 | 350 | 355 | 344 | 350 | 447,000 | 3,500 |
| 1992-11-19 | 360 | 361 | 350 | 353 | 471,000 | 3,530 |
| 1992-11-18 | 331 | 359 | 331 | 350 | 819,000 | 3,500 |
| 1992-11-17 | 328 | 338 | 328 | 337 | 221,000 | 3,370 |
| 1992-11-16 | 330 | 338 | 328 | 338 | 356,000 | 3,380 |
| 1992-11-13 | 340 | 340 | 334 | 338 | 354,000 | 3,380 |
| 1992-11-12 | 327 | 342 | 327 | 342 | 462,000 | 3,420 |
| 1992-11-11 | 329 | 349 | 329 | 332 | 456,000 | 3,320 |
| 1992-11-10 | 314 | 327 | 314 | 325 | 548,000 | 3,250 |
| 1992-11-09 | 340 | 340 | 320 | 320 | 620,000 | 3,200 |
| 1992-11-06 | 356 | 358 | 348 | 349 | 317,000 | 3,490 |
| 1992-11-05 | 361 | 366 | 352 | 356 | 713,000 | 3,560 |
| 1992-11-04 | 357 | 360 | 353 | 357 | 389,000 | 3,570 |
| 1992-11-02 | 366 | 367 | 357 | 362 | 401,000 | 3,620 |
| 1992-10-30 | 383 | 383 | 369 | 370 | 514,000 | 3,700 |
| 1992-10-29 | 390 | 395 | 384 | 384 | 346,000 | 3,840 |
| 1992-10-28 | 392 | 405 | 388 | 390 | 612,000 | 3,900 |
| 1992-10-27 | 396 | 397 | 385 | 388 | 622,000 | 3,880 |
| 1992-10-26 | 403 | 406 | 391 | 395 | 324,000 | 3,950 |
| 1992-10-23 | 412 | 415 | 401 | 408 | 476,000 | 4,080 |
| 1992-10-22 | 412 | 417 | 410 | 417 | 678,000 | 4,170 |
| 1992-10-21 | 416 | 418 | 410 | 410 | 415,000 | 4,100 |
| 1992-10-20 | 417 | 420 | 412 | 418 | 383,000 | 4,180 |
| 1992-10-19 | 423 | 423 | 410 | 412 | 454,000 | 4,120 |
| 1992-10-16 | 430 | 434 | 423 | 423 | 373,000 | 4,230 |
| 1992-10-15 | 430 | 434 | 428 | 430 | 273,000 | 4,300 |
| 1992-10-14 | 433 | 438 | 428 | 430 | 456,000 | 4,300 |
| 1992-10-13 | 430 | 434 | 423 | 430 | 358,000 | 4,300 |
| 1992-10-12 | 440 | 440 | 423 | 429 | 373,000 | 4,290 |
| 1992-10-09 | 440 | 449 | 435 | 436 | 261,000 | 4,360 |
| 1992-10-08 | 435 | 438 | 430 | 438 | 180,000 | 4,380 |
| 1992-10-07 | 438 | 446 | 431 | 435 | 277,000 | 4,350 |
| 1992-10-06 | 424 | 434 | 423 | 433 | 380,000 | 4,330 |
| 1992-10-05 | 430 | 437 | 426 | 434 | 276,000 | 4,340 |
| 1992-10-02 | 432 | 444 | 430 | 440 | 766,000 | 4,400 |
| 1992-10-01 | 437 | 439 | 421 | 422 | 630,000 | 4,220 |
| 1992-09-30 | 434 | 444 | 432 | 437 | 497,000 | 4,370 |
| 1992-09-29 | 442 | 446 | 432 | 434 | 618,000 | 4,340 |
| 1992-09-28 | 460 | 469 | 446 | 446 | 416,000 | 4,460 |
| 1992-09-25 | 488 | 489 | 462 | 465 | 1,138,000 | 4,650 |
| 1992-09-24 | 450 | 490 | 449 | 485 | 972,000 | 4,850 |
| 1992-09-22 | 443 | 447 | 440 | 442 | 460,000 | 4,420 |
| 1992-09-21 | 441 | 450 | 441 | 447 | 413,000 | 4,470 |
| 1992-09-18 | 455 | 455 | 431 | 446 | 881,000 | 4,460 |
| 1992-09-17 | 445 | 455 | 438 | 452 | 1,290,000 | 4,520 |
| 1992-09-16 | 462 | 468 | 451 | 451 | 916,000 | 4,510 |
| 1992-09-14 | 467 | 472 | 460 | 462 | 1,032,000 | 4,620 |
| 1992-09-11 | 485 | 495 | 472 | 472 | 1,571,000 | 4,720 |
| 1992-09-10 | 517 | 517 | 490 | 494 | 1,519,000 | 4,940 |
| 1992-09-09 | 488 | 509 | 486 | 509 | 2,124,000 | 5,090 |
| 1992-09-08 | 500 | 527 | 490 | 493 | 6,063,000 | 4,930 |
| 1992-09-07 | 515 | 529 | 507 | 510 | 2,733,000 | 5,100 |
| 1992-09-04 | 542 | 547 | 515 | 522 | 3,944,000 | 5,220 |
| 1992-09-03 | 545 | 554 | 515 | 535 | 5,818,000 | 5,350 |
| 1992-09-02 | 500 | 562 | 496 | 546 | 17,006,000 | 5,460 |
| 1992-09-01 | 530 | 548 | 501 | 501 | 7,174,000 | 5,010 |
| 1992-08-31 | 508 | 540 | 502 | 520 | 7,647,000 | 5,200 |
| 1992-08-28 | 508 | 550 | 489 | 500 | 18,010,000 | 5,000 |
| 1992-08-27 | 518 | 518 | 518 | 518 | 5,364,000 | 5,180 |
| 1992-08-26 | 362 | 438 | 360 | 438 | 13,174,000 | 4,380 |
| 1992-08-25 | 326 | 374 | 315 | 358 | 3,643,000 | 3,580 |
| 1992-08-24 | 323 | 331 | 305 | 326 | 1,199,000 | 3,260 |
| 1992-08-21 | 295 | 318 | 295 | 318 | 665,000 | 3,180 |
| 1992-08-20 | 271 | 305 | 271 | 305 | 212,000 | 3,050 |
| 1992-08-19 | 271 | 275 | 266 | 271 | 255,000 | 2,710 |
| 1992-08-18 | 275 | 277 | 266 | 266 | 326,000 | 2,660 |
| 1992-08-17 | 279 | 279 | 270 | 275 | 184,000 | 2,750 |
| 1992-08-14 | 259 | 270 | 259 | 264 | 159,000 | 2,640 |
| 1992-08-13 | 253 | 260 | 253 | 259 | 279,000 | 2,590 |
| 1992-08-12 | 267 | 270 | 255 | 257 | 282,000 | 2,570 |
| 1992-08-11 | 274 | 279 | 262 | 267 | 338,000 | 2,670 |
| 1992-08-10 | 280 | 283 | 270 | 279 | 339,000 | 2,790 |
| 1992-08-07 | 292 | 297 | 282 | 283 | 271,000 | 2,830 |
| 1992-08-06 | 301 | 302 | 292 | 299 | 193,000 | 2,990 |
| 1992-08-05 | 303 | 303 | 291 | 300 | 321,000 | 3,000 |
| 1992-08-04 | 302 | 302 | 295 | 295 | 205,000 | 2,950 |
| 1992-08-03 | 310 | 310 | 302 | 302 | 79,000 | 3,020 |
| 1992-07-31 | 299 | 310 | 298 | 310 | 98,000 | 3,100 |
| 1992-07-30 | 292 | 300 | 290 | 300 | 279,000 | 3,000 |
| 1992-07-29 | 309 | 312 | 290 | 290 | 288,000 | 2,900 |
| 1992-07-28 | 320 | 320 | 306 | 306 | 235,000 | 3,060 |
| 1992-07-27 | 321 | 323 | 305 | 320 | 273,000 | 3,200 |
| 1992-07-24 | 310 | 310 | 304 | 305 | 102,000 | 3,050 |
| 1992-07-23 | 305 | 315 | 301 | 310 | 253,000 | 3,100 |
| 1992-07-22 | 307 | 312 | 306 | 306 | 195,000 | 3,060 |
| 1992-07-21 | 305 | 315 | 305 | 312 | 178,000 | 3,120 |
| 1992-07-20 | 330 | 330 | 305 | 305 | 230,000 | 3,050 |
| 1992-07-17 | 333 | 333 | 328 | 330 | 155,000 | 3,300 |
| 1992-07-16 | 347 | 347 | 331 | 333 | 179,000 | 3,330 |
| 1992-07-15 | 341 | 345 | 336 | 339 | 155,000 | 3,390 |
| 1992-07-14 | 335 | 340 | 327 | 339 | 249,000 | 3,390 |
| 1992-07-13 | 335 | 340 | 335 | 340 | 113,000 | 3,400 |
| 1992-07-10 | 342 | 344 | 334 | 335 | 221,000 | 3,350 |
| 1992-07-09 | 335 | 343 | 332 | 338 | 136,000 | 3,380 |
| 1992-07-08 | 335 | 335 | 328 | 330 | 121,000 | 3,300 |
| 1992-07-07 | 334 | 339 | 330 | 330 | 198,000 | 3,300 |
| 1992-07-06 | 344 | 344 | 332 | 333 | 83,000 | 3,330 |
| 1992-07-03 | 337 | 347 | 334 | 344 | 367,000 | 3,440 |
| 1992-07-02 | 327 | 340 | 326 | 338 | 197,000 | 3,380 |
| 1992-07-01 | 320 | 325 | 316 | 325 | 153,000 | 3,250 |
| 1992-06-30 | 319 | 325 | 319 | 320 | 197,000 | 3,200 |
| 1992-06-29 | 328 | 328 | 311 | 315 | 110,000 | 3,150 |
| 1992-06-26 | 328 | 329 | 315 | 315 | 113,000 | 3,150 |
| 1992-06-25 | 320 | 320 | 310 | 315 | 111,000 | 3,150 |
| 1992-06-24 | 329 | 329 | 315 | 315 | 91,000 | 3,150 |
| 1992-06-23 | 320 | 323 | 315 | 315 | 140,000 | 3,150 |
| 1992-06-22 | 325 | 330 | 323 | 323 | 93,000 | 3,230 |
| 1992-06-19 | 323 | 323 | 318 | 323 | 304,000 | 3,230 |
| 1992-06-18 | 325 | 325 | 315 | 318 | 166,000 | 3,180 |
| 1992-06-17 | 330 | 335 | 325 | 325 | 215,000 | 3,250 |
| 1992-06-16 | 341 | 345 | 340 | 340 | 122,000 | 3,400 |
| 1992-06-15 | 355 | 355 | 340 | 340 | 237,000 | 3,400 |
| 1992-06-12 | 355 | 355 | 350 | 355 | 212,000 | 3,550 |
| 1992-06-11 | 355 | 359 | 347 | 350 | 213,000 | 3,500 |
| 1992-06-10 | 351 | 362 | 349 | 355 | 181,000 | 3,550 |
| 1992-06-09 | 351 | 354 | 350 | 354 | 94,000 | 3,540 |
| 1992-06-08 | 351 | 352 | 346 | 347 | 142,000 | 3,470 |
| 1992-06-05 | 355 | 360 | 352 | 352 | 231,000 | 3,520 |
| 1992-06-04 | 364 | 364 | 355 | 355 | 251,000 | 3,550 |
| 1992-06-03 | 369 | 369 | 361 | 364 | 174,000 | 3,640 |
| 1992-06-02 | 371 | 371 | 363 | 369 | 290,000 | 3,690 |
| 1992-06-01 | 370 | 375 | 370 | 370 | 175,000 | 3,700 |
| 1992-05-29 | 360 | 367 | 359 | 365 | 162,000 | 3,650 |
| 1992-05-28 | 356 | 357 | 352 | 355 | 199,000 | 3,550 |
| 1992-05-27 | 366 | 370 | 355 | 356 | 238,000 | 3,560 |
| 1992-05-26 | 376 | 377 | 365 | 365 | 256,000 | 3,650 |
| 1992-05-25 | 377 | 377 | 374 | 374 | 183,000 | 3,740 |
| 1992-05-22 | 368 | 377 | 366 | 377 | 191,000 | 3,770 |
| 1992-05-21 | 377 | 377 | 369 | 369 | 213,000 | 3,690 |
| 1992-05-20 | 385 | 385 | 369 | 372 | 449,000 | 3,720 |
| 1992-05-19 | 372 | 384 | 371 | 384 | 636,000 | 3,840 |
| 1992-05-18 | 367 | 374 | 365 | 367 | 250,000 | 3,670 |
| 1992-05-15 | 383 | 383 | 365 | 372 | 481,000 | 3,720 |
| 1992-05-14 | 383 | 386 | 380 | 382 | 450,000 | 3,820 |
| 1992-05-13 | 387 | 388 | 377 | 378 | 832,000 | 3,780 |
| 1992-05-12 | 375 | 396 | 371 | 382 | 2,952,000 | 3,820 |
| 1992-05-11 | 367 | 375 | 365 | 368 | 673,000 | 3,680 |
| 1992-05-08 | 361 | 375 | 360 | 361 | 1,086,000 | 3,610 |
| 1992-05-07 | 359 | 365 | 355 | 365 | 1,190,000 | 3,650 |
| 1992-05-06 | 350 | 364 | 345 | 355 | 712,000 | 3,550 |
| 1992-05-01 | 358 | 358 | 341 | 342 | 1,220,000 | 3,420 |
| 1992-04-30 | 340 | 368 | 340 | 357 | 3,760,000 | 3,570 |
| 1992-04-28 | 309 | 336 | 306 | 335 | 4,399,000 | 3,350 |
| 1992-04-27 | 314 | 314 | 304 | 306 | 581,000 | 3,060 |
| 1992-04-24 | 319 | 319 | 304 | 304 | 623,000 | 3,040 |
| 1992-04-23 | 307 | 314 | 305 | 314 | 377,000 | 3,140 |
| 1992-04-22 | 308 | 310 | 301 | 302 | 325,000 | 3,020 |
| 1992-04-21 | 305 | 310 | 300 | 303 | 278,000 | 3,030 |
| 1992-04-20 | 317 | 320 | 305 | 305 | 140,000 | 3,050 |
| 1992-04-17 | 326 | 332 | 317 | 325 | 325,000 | 3,250 |
| 1992-04-16 | 332 | 335 | 325 | 326 | 267,000 | 3,260 |
| 1992-04-15 | 330 | 332 | 321 | 325 | 245,000 | 3,250 |
| 1992-04-14 | 315 | 320 | 301 | 315 | 170,000 | 3,150 |
| 1992-04-13 | 321 | 333 | 316 | 316 | 221,000 | 3,160 |
| 1992-04-10 | 300 | 325 | 300 | 321 | 388,000 | 3,210 |
| 1992-04-09 | 282 | 309 | 279 | 289 | 643,000 | 2,890 |
| 1992-04-08 | 311 | 311 | 279 | 286 | 1,176,000 | 2,860 |
| 1992-04-07 | 336 | 336 | 321 | 321 | 264,000 | 3,210 |
| 1992-04-06 | 336 | 336 | 328 | 336 | 221,000 | 3,360 |
| 1992-04-03 | 341 | 344 | 326 | 326 | 479,000 | 3,260 |
| 1992-04-02 | 341 | 349 | 325 | 340 | 571,000 | 3,400 |
| 1992-04-01 | 370 | 370 | 340 | 340 | 350,000 | 3,400 |
| 1992-03-31 | 371 | 378 | 370 | 370 | 260,000 | 3,700 |
| 1992-03-30 | 376 | 386 | 371 | 371 | 94,000 | 3,710 |
| 1992-03-27 | 371 | 373 | 371 | 371 | 238,000 | 3,710 |
| 1992-03-26 | 372 | 377 | 371 | 371 | 162,000 | 3,710 |
| 1992-03-25 | 362 | 367 | 359 | 367 | 249,000 | 3,670 |
| 1992-03-24 | 364 | 365 | 360 | 360 | 335,000 | 3,600 |
| 1992-03-23 | 361 | 370 | 360 | 363 | 240,000 | 3,630 |
| 1992-03-19 | 367 | 370 | 354 | 354 | 853,000 | 3,540 |
| 1992-03-18 | 373 | 374 | 352 | 352 | 547,000 | 3,520 |
| 1992-03-17 | 390 | 395 | 378 | 383 | 284,000 | 3,830 |
| 1992-03-16 | 403 | 408 | 385 | 390 | 493,000 | 3,900 |
| 1992-03-13 | 401 | 410 | 401 | 403 | 221,000 | 4,030 |
| 1992-03-12 | 410 | 410 | 403 | 410 | 261,000 | 4,100 |
| 1992-03-11 | 414 | 418 | 414 | 414 | 210,000 | 4,140 |
| 1992-03-10 | 418 | 423 | 415 | 418 | 234,000 | 4,180 |
| 1992-03-09 | 412 | 419 | 412 | 418 | 163,000 | 4,180 |
| 1992-03-06 | 413 | 424 | 411 | 416 | 378,000 | 4,160 |
| 1992-03-05 | 418 | 422 | 412 | 413 | 321,000 | 4,130 |
| 1992-03-04 | 426 | 426 | 416 | 420 | 277,000 | 4,200 |
| 1992-03-03 | 430 | 434 | 426 | 426 | 321,000 | 4,260 |
| 1992-03-02 | 434 | 434 | 427 | 430 | 107,000 | 4,300 |
| 1992-02-28 | 433 | 433 | 425 | 430 | 118,000 | 4,300 |
| 1992-02-27 | 436 | 440 | 429 | 430 | 113,000 | 4,300 |
| 1992-02-26 | 427 | 435 | 425 | 435 | 147,000 | 4,350 |
| 1992-02-25 | 430 | 430 | 415 | 422 | 101,000 | 4,220 |
| 1992-02-24 | 430 | 434 | 426 | 430 | 95,000 | 4,300 |
| 1992-02-21 | 424 | 430 | 421 | 430 | 157,000 | 4,300 |
| 1992-02-20 | 415 | 423 | 412 | 421 | 127,000 | 4,210 |
| 1992-02-19 | 415 | 415 | 408 | 412 | 158,000 | 4,120 |
| 1992-02-18 | 412 | 418 | 411 | 415 | 159,000 | 4,150 |
| 1992-02-17 | 420 | 420 | 410 | 416 | 100,000 | 4,160 |
| 1992-02-14 | 425 | 425 | 413 | 415 | 195,000 | 4,150 |
| 1992-02-13 | 419 | 430 | 419 | 421 | 82,000 | 4,210 |
| 1992-02-12 | 425 | 425 | 420 | 420 | 252,000 | 4,200 |
| 1992-02-10 | 433 | 438 | 426 | 435 | 76,000 | 4,350 |
| 1992-02-07 | 442 | 447 | 437 | 438 | 184,000 | 4,380 |
| 1992-02-06 | 432 | 437 | 432 | 437 | 382,000 | 4,370 |
| 1992-02-05 | 450 | 457 | 430 | 431 | 419,000 | 4,310 |
| 1992-02-04 | 450 | 450 | 440 | 450 | 249,000 | 4,500 |
| 1992-02-03 | 440 | 450 | 438 | 450 | 369,000 | 4,500 |
| 1992-01-31 | 423 | 437 | 422 | 435 | 599,000 | 4,350 |
| 1992-01-30 | 413 | 429 | 413 | 423 | 322,000 | 4,230 |
| 1992-01-29 | 418 | 426 | 409 | 418 | 369,000 | 4,180 |
| 1992-01-28 | 409 | 415 | 407 | 413 | 352,000 | 4,130 |
| 1992-01-27 | 415 | 419 | 407 | 414 | 126,000 | 4,140 |
| 1992-01-24 | 415 | 420 | 405 | 405 | 278,000 | 4,050 |
| 1992-01-23 | 430 | 430 | 416 | 425 | 203,000 | 4,250 |
| 1992-01-22 | 405 | 428 | 405 | 424 | 366,000 | 4,240 |
| 1992-01-21 | 416 | 416 | 403 | 403 | 280,000 | 4,030 |
| 1992-01-20 | 402 | 413 | 400 | 406 | 411,000 | 4,060 |
| 1992-01-17 | 415 | 418 | 406 | 407 | 439,000 | 4,070 |
| 1992-01-16 | 430 | 430 | 415 | 416 | 424,000 | 4,160 |
| 1992-01-14 | 424 | 434 | 421 | 425 | 229,000 | 4,250 |
| 1992-01-13 | 436 | 436 | 426 | 429 | 187,000 | 4,290 |
| 1992-01-10 | 440 | 445 | 437 | 440 | 180,000 | 4,400 |
| 1992-01-09 | 445 | 448 | 439 | 441 | 73,000 | 4,410 |
| 1992-01-08 | 452 | 453 | 447 | 450 | 218,000 | 4,500 |
| 1992-01-07 | 459 | 460 | 451 | 455 | 250,000 | 4,550 |
| 1992-01-06 | 465 | 466 | 459 | 460 | 196,000 | 4,600 |
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
