4028 石原産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 291 | 297 | 291 | 293 | 44,000 | 2,930 |
| 1993-12-29 | 290 | 298 | 287 | 294 | 104,000 | 2,940 |
| 1993-12-28 | 289 | 292 | 285 | 292 | 121,000 | 2,920 |
| 1993-12-27 | 290 | 291 | 281 | 282 | 119,000 | 2,820 |
| 1993-12-24 | 292 | 296 | 286 | 290 | 234,000 | 2,900 |
| 1993-12-22 | 291 | 297 | 291 | 291 | 186,000 | 2,910 |
| 1993-12-21 | 296 | 299 | 293 | 294 | 168,000 | 2,940 |
| 1993-12-20 | 308 | 310 | 297 | 297 | 381,000 | 2,970 |
| 1993-12-17 | 301 | 304 | 301 | 304 | 345,000 | 3,040 |
| 1993-12-16 | 309 | 310 | 301 | 304 | 198,000 | 3,040 |
| 1993-12-15 | 305 | 305 | 300 | 301 | 197,000 | 3,010 |
| 1993-12-14 | 307 | 307 | 300 | 302 | 143,000 | 3,020 |
| 1993-12-13 | 301 | 304 | 300 | 303 | 92,000 | 3,030 |
| 1993-12-10 | 301 | 309 | 300 | 300 | 486,000 | 3,000 |
| 1993-12-09 | 299 | 303 | 296 | 300 | 339,000 | 3,000 |
| 1993-12-08 | 295 | 297 | 285 | 289 | 416,000 | 2,890 |
| 1993-12-07 | 295 | 304 | 294 | 297 | 159,000 | 2,970 |
| 1993-12-06 | 310 | 314 | 293 | 298 | 171,000 | 2,980 |
| 1993-12-03 | 320 | 320 | 312 | 315 | 139,000 | 3,150 |
| 1993-12-02 | 318 | 333 | 315 | 323 | 522,000 | 3,230 |
| 1993-12-01 | 303 | 319 | 300 | 319 | 324,000 | 3,190 |
| 1993-11-30 | 285 | 308 | 282 | 308 | 476,000 | 3,080 |
| 1993-11-29 | 290 | 290 | 270 | 279 | 1,094,000 | 2,790 |
| 1993-11-26 | 299 | 301 | 293 | 294 | 908,000 | 2,940 |
| 1993-11-25 | 295 | 302 | 293 | 299 | 732,000 | 2,990 |
| 1993-11-24 | 301 | 306 | 290 | 293 | 590,000 | 2,930 |
| 1993-11-22 | 322 | 322 | 300 | 310 | 482,000 | 3,100 |
| 1993-11-19 | 325 | 327 | 324 | 326 | 206,000 | 3,260 |
| 1993-11-18 | 326 | 330 | 325 | 328 | 249,000 | 3,280 |
| 1993-11-17 | 327 | 330 | 326 | 326 | 160,000 | 3,260 |
| 1993-11-16 | 330 | 332 | 325 | 327 | 318,000 | 3,270 |
| 1993-11-15 | 340 | 340 | 328 | 330 | 200,000 | 3,300 |
| 1993-11-12 | 326 | 340 | 326 | 337 | 626,000 | 3,370 |
| 1993-11-11 | 318 | 330 | 318 | 320 | 611,000 | 3,200 |
| 1993-11-10 | 311 | 319 | 300 | 304 | 865,000 | 3,040 |
| 1993-11-09 | 335 | 338 | 320 | 320 | 389,000 | 3,200 |
| 1993-11-08 | 335 | 340 | 331 | 335 | 270,000 | 3,350 |
| 1993-11-05 | 350 | 354 | 334 | 340 | 589,000 | 3,400 |
| 1993-11-04 | 370 | 374 | 350 | 350 | 272,000 | 3,500 |
| 1993-11-02 | 373 | 380 | 365 | 365 | 380,000 | 3,650 |
| 1993-11-01 | 377 | 379 | 369 | 369 | 140,000 | 3,690 |
| 1993-10-29 | 370 | 381 | 370 | 377 | 223,000 | 3,770 |
| 1993-10-28 | 378 | 381 | 364 | 367 | 215,000 | 3,670 |
| 1993-10-27 | 385 | 385 | 378 | 378 | 303,000 | 3,780 |
| 1993-10-26 | 386 | 395 | 380 | 380 | 262,000 | 3,800 |
| 1993-10-25 | 401 | 403 | 391 | 395 | 259,000 | 3,950 |
| 1993-10-22 | 402 | 402 | 395 | 401 | 376,000 | 4,010 |
| 1993-10-21 | 400 | 402 | 396 | 402 | 232,000 | 4,020 |
| 1993-10-20 | 403 | 403 | 398 | 400 | 175,000 | 4,000 |
| 1993-10-19 | 396 | 400 | 396 | 399 | 127,000 | 3,990 |
| 1993-10-18 | 396 | 400 | 395 | 396 | 152,000 | 3,960 |
| 1993-10-15 | 393 | 402 | 391 | 395 | 574,000 | 3,950 |
| 1993-10-14 | 391 | 397 | 390 | 397 | 362,000 | 3,970 |
| 1993-10-13 | 402 | 405 | 393 | 393 | 289,000 | 3,930 |
| 1993-10-12 | 409 | 409 | 401 | 402 | 236,000 | 4,020 |
| 1993-10-08 | 410 | 413 | 407 | 410 | 459,000 | 4,100 |
| 1993-10-07 | 412 | 412 | 403 | 403 | 208,000 | 4,030 |
| 1993-10-06 | 402 | 416 | 402 | 416 | 429,000 | 4,160 |
| 1993-10-05 | 399 | 402 | 399 | 402 | 246,000 | 4,020 |
| 1993-10-04 | 402 | 402 | 396 | 400 | 145,000 | 4,000 |
| 1993-10-01 | 388 | 400 | 388 | 397 | 236,000 | 3,970 |
| 1993-09-30 | 390 | 395 | 386 | 387 | 186,000 | 3,870 |
| 1993-09-29 | 397 | 400 | 384 | 389 | 215,000 | 3,890 |
| 1993-09-28 | 402 | 404 | 398 | 399 | 198,000 | 3,990 |
| 1993-09-27 | 401 | 405 | 400 | 400 | 153,000 | 4,000 |
| 1993-09-24 | 402 | 405 | 400 | 400 | 279,000 | 4,000 |
| 1993-09-22 | 415 | 415 | 400 | 400 | 266,000 | 4,000 |
| 1993-09-21 | 422 | 425 | 420 | 420 | 470,000 | 4,200 |
| 1993-09-20 | 419 | 420 | 416 | 419 | 205,000 | 4,190 |
| 1993-09-17 | 420 | 420 | 414 | 419 | 171,000 | 4,190 |
| 1993-09-16 | 431 | 433 | 422 | 422 | 240,000 | 4,220 |
| 1993-09-14 | 436 | 438 | 430 | 436 | 406,000 | 4,360 |
| 1993-09-13 | 426 | 435 | 423 | 435 | 446,000 | 4,350 |
| 1993-09-10 | 420 | 425 | 420 | 421 | 347,000 | 4,210 |
| 1993-09-09 | 425 | 427 | 425 | 425 | 115,000 | 4,250 |
| 1993-09-08 | 428 | 428 | 423 | 428 | 425,000 | 4,280 |
| 1993-09-07 | 430 | 430 | 422 | 423 | 210,000 | 4,230 |
| 1993-09-06 | 426 | 432 | 425 | 430 | 163,000 | 4,300 |
| 1993-09-03 | 422 | 430 | 420 | 425 | 382,000 | 4,250 |
| 1993-09-02 | 422 | 424 | 421 | 422 | 164,000 | 4,220 |
| 1993-09-01 | 425 | 425 | 420 | 423 | 403,000 | 4,230 |
| 1993-08-31 | 430 | 432 | 425 | 426 | 306,000 | 4,260 |
| 1993-08-30 | 435 | 435 | 424 | 425 | 129,000 | 4,250 |
| 1993-08-27 | 425 | 430 | 419 | 430 | 317,000 | 4,300 |
| 1993-08-26 | 424 | 427 | 423 | 425 | 168,000 | 4,250 |
| 1993-08-25 | 427 | 428 | 425 | 425 | 226,000 | 4,250 |
| 1993-08-24 | 428 | 430 | 425 | 426 | 107,000 | 4,260 |
| 1993-08-23 | 427 | 430 | 425 | 428 | 90,000 | 4,280 |
| 1993-08-20 | 430 | 430 | 427 | 430 | 194,000 | 4,300 |
| 1993-08-19 | 428 | 428 | 424 | 425 | 149,000 | 4,250 |
| 1993-08-18 | 431 | 436 | 427 | 429 | 168,000 | 4,290 |
| 1993-08-17 | 439 | 439 | 432 | 435 | 197,000 | 4,350 |
| 1993-08-16 | 443 | 444 | 435 | 435 | 275,000 | 4,350 |
| 1993-08-13 | 445 | 445 | 439 | 439 | 305,000 | 4,390 |
| 1993-08-12 | 437 | 445 | 435 | 440 | 805,000 | 4,400 |
| 1993-08-11 | 425 | 442 | 425 | 441 | 344,000 | 4,410 |
| 1993-08-10 | 430 | 435 | 425 | 425 | 363,000 | 4,250 |
| 1993-08-09 | 437 | 437 | 428 | 433 | 111,000 | 4,330 |
| 1993-08-06 | 439 | 439 | 427 | 432 | 281,000 | 4,320 |
| 1993-08-05 | 445 | 445 | 436 | 436 | 217,000 | 4,360 |
| 1993-08-04 | 445 | 448 | 442 | 445 | 629,000 | 4,450 |
| 1993-08-03 | 438 | 454 | 436 | 450 | 1,340,000 | 4,500 |
| 1993-08-02 | 433 | 443 | 433 | 438 | 572,000 | 4,380 |
| 1993-07-30 | 433 | 433 | 426 | 429 | 188,000 | 4,290 |
| 1993-07-29 | 424 | 433 | 417 | 433 | 209,000 | 4,330 |
| 1993-07-28 | 418 | 422 | 417 | 420 | 153,000 | 4,200 |
| 1993-07-27 | 419 | 420 | 417 | 418 | 100,000 | 4,180 |
| 1993-07-26 | 418 | 421 | 415 | 418 | 172,000 | 4,180 |
| 1993-07-23 | 425 | 426 | 418 | 418 | 134,000 | 4,180 |
| 1993-07-22 | 424 | 426 | 424 | 426 | 113,000 | 4,260 |
| 1993-07-21 | 424 | 425 | 421 | 425 | 149,000 | 4,250 |
| 1993-07-20 | 424 | 424 | 420 | 424 | 338,000 | 4,240 |
| 1993-07-19 | 429 | 434 | 426 | 426 | 205,000 | 4,260 |
| 1993-07-16 | 435 | 437 | 426 | 434 | 521,000 | 4,340 |
| 1993-07-15 | 430 | 440 | 430 | 438 | 584,000 | 4,380 |
| 1993-07-14 | 429 | 434 | 426 | 434 | 244,000 | 4,340 |
| 1993-07-13 | 418 | 425 | 418 | 424 | 146,000 | 4,240 |
| 1993-07-12 | 425 | 425 | 419 | 422 | 126,000 | 4,220 |
| 1993-07-09 | 419 | 425 | 419 | 420 | 181,000 | 4,200 |
| 1993-07-08 | 418 | 421 | 415 | 419 | 264,000 | 4,190 |
| 1993-07-07 | 423 | 425 | 419 | 422 | 115,000 | 4,220 |
| 1993-07-06 | 423 | 425 | 418 | 423 | 157,000 | 4,230 |
| 1993-07-05 | 421 | 426 | 411 | 423 | 362,000 | 4,230 |
| 1993-07-02 | 427 | 432 | 426 | 426 | 166,000 | 4,260 |
| 1993-07-01 | 421 | 432 | 421 | 430 | 155,000 | 4,300 |
| 1993-06-30 | 427 | 430 | 421 | 426 | 210,000 | 4,260 |
| 1993-06-29 | 430 | 435 | 428 | 428 | 213,000 | 4,280 |
| 1993-06-28 | 426 | 430 | 421 | 425 | 288,000 | 4,250 |
| 1993-06-25 | 430 | 430 | 421 | 421 | 176,000 | 4,210 |
| 1993-06-24 | 424 | 430 | 420 | 430 | 126,000 | 4,300 |
| 1993-06-23 | 418 | 430 | 415 | 425 | 194,000 | 4,250 |
| 1993-06-22 | 400 | 418 | 396 | 418 | 412,000 | 4,180 |
| 1993-06-21 | 419 | 419 | 395 | 395 | 541,000 | 3,950 |
| 1993-06-18 | 429 | 430 | 420 | 424 | 351,000 | 4,240 |
| 1993-06-17 | 423 | 427 | 417 | 426 | 579,000 | 4,260 |
| 1993-06-16 | 431 | 439 | 411 | 433 | 921,000 | 4,330 |
| 1993-06-15 | 465 | 468 | 438 | 446 | 773,000 | 4,460 |
| 1993-06-14 | 469 | 471 | 462 | 465 | 450,000 | 4,650 |
| 1993-06-11 | 474 | 478 | 470 | 474 | 718,000 | 4,740 |
| 1993-06-10 | 475 | 476 | 468 | 474 | 582,000 | 4,740 |
| 1993-06-08 | 474 | 485 | 469 | 478 | 2,174,000 | 4,780 |
| 1993-06-07 | 468 | 471 | 466 | 466 | 276,000 | 4,660 |
| 1993-06-04 | 466 | 471 | 466 | 468 | 629,000 | 4,680 |
| 1993-06-03 | 470 | 475 | 468 | 468 | 875,000 | 4,680 |
| 1993-06-02 | 477 | 480 | 470 | 475 | 824,000 | 4,750 |
| 1993-06-01 | 465 | 477 | 464 | 472 | 1,028,000 | 4,720 |
| 1993-05-31 | 470 | 475 | 465 | 465 | 751,000 | 4,650 |
| 1993-05-28 | 471 | 483 | 467 | 474 | 2,805,000 | 4,740 |
| 1993-05-27 | 464 | 478 | 464 | 471 | 4,214,000 | 4,710 |
| 1993-05-26 | 450 | 455 | 447 | 454 | 742,000 | 4,540 |
| 1993-05-25 | 460 | 463 | 451 | 453 | 935,000 | 4,530 |
| 1993-05-24 | 455 | 460 | 448 | 459 | 1,125,000 | 4,590 |
| 1993-05-21 | 431 | 448 | 429 | 446 | 806,000 | 4,460 |
| 1993-05-20 | 433 | 439 | 430 | 431 | 467,000 | 4,310 |
| 1993-05-19 | 427 | 442 | 426 | 438 | 589,000 | 4,380 |
| 1993-05-18 | 445 | 445 | 436 | 437 | 434,000 | 4,370 |
| 1993-05-17 | 452 | 456 | 445 | 445 | 804,000 | 4,450 |
| 1993-05-14 | 450 | 457 | 446 | 451 | 1,318,000 | 4,510 |
| 1993-05-13 | 457 | 457 | 447 | 450 | 1,175,000 | 4,500 |
| 1993-05-12 | 450 | 465 | 447 | 454 | 5,065,000 | 4,540 |
| 1993-05-11 | 447 | 450 | 443 | 445 | 3,072,000 | 4,450 |
| 1993-05-10 | 425 | 438 | 423 | 438 | 1,258,000 | 4,380 |
| 1993-05-07 | 421 | 424 | 418 | 422 | 320,000 | 4,220 |
| 1993-05-06 | 424 | 424 | 420 | 421 | 614,000 | 4,210 |
| 1993-04-30 | 415 | 420 | 413 | 419 | 685,000 | 4,190 |
| 1993-04-28 | 418 | 418 | 413 | 416 | 748,000 | 4,160 |
| 1993-04-27 | 400 | 414 | 400 | 408 | 990,000 | 4,080 |
| 1993-04-26 | 402 | 402 | 397 | 397 | 237,000 | 3,970 |
| 1993-04-23 | 400 | 402 | 395 | 397 | 457,000 | 3,970 |
| 1993-04-22 | 401 | 407 | 400 | 400 | 415,000 | 4,000 |
| 1993-04-21 | 412 | 412 | 400 | 402 | 590,000 | 4,020 |
| 1993-04-20 | 407 | 424 | 405 | 407 | 575,000 | 4,070 |
| 1993-04-19 | 415 | 416 | 403 | 409 | 810,000 | 4,090 |
| 1993-04-16 | 434 | 434 | 415 | 416 | 1,907,000 | 4,160 |
| 1993-04-15 | 424 | 443 | 419 | 434 | 8,341,000 | 4,340 |
| 1993-04-14 | 396 | 415 | 396 | 414 | 2,672,000 | 4,140 |
| 1993-04-13 | 381 | 398 | 381 | 395 | 703,000 | 3,950 |
| 1993-04-12 | 383 | 388 | 378 | 378 | 310,000 | 3,780 |
| 1993-04-09 | 392 | 393 | 382 | 388 | 526,000 | 3,880 |
| 1993-04-08 | 395 | 400 | 386 | 394 | 512,000 | 3,940 |
| 1993-04-07 | 392 | 400 | 391 | 395 | 558,000 | 3,950 |
| 1993-04-06 | 403 | 403 | 390 | 390 | 1,261,000 | 3,900 |
| 1993-04-05 | 385 | 408 | 380 | 398 | 2,254,000 | 3,980 |
| 1993-04-02 | 388 | 388 | 379 | 386 | 1,204,000 | 3,860 |
| 1993-04-01 | 366 | 374 | 366 | 368 | 468,000 | 3,680 |
| 1993-03-31 | 376 | 379 | 365 | 365 | 909,000 | 3,650 |
| 1993-03-30 | 389 | 391 | 376 | 376 | 2,801,000 | 3,760 |
| 1993-03-29 | 362 | 383 | 362 | 379 | 2,049,000 | 3,790 |
| 1993-03-26 | 350 | 353 | 345 | 352 | 659,000 | 3,520 |
| 1993-03-25 | 340 | 348 | 338 | 341 | 607,000 | 3,410 |
| 1993-03-24 | 347 | 350 | 338 | 339 | 614,000 | 3,390 |
| 1993-03-23 | 355 | 355 | 347 | 352 | 363,000 | 3,520 |
| 1993-03-22 | 357 | 357 | 347 | 350 | 261,000 | 3,500 |
| 1993-03-19 | 358 | 362 | 352 | 352 | 587,000 | 3,520 |
| 1993-03-18 | 353 | 360 | 350 | 356 | 1,021,000 | 3,560 |
| 1993-03-17 | 348 | 350 | 346 | 348 | 544,000 | 3,480 |
| 1993-03-16 | 355 | 357 | 346 | 350 | 727,000 | 3,500 |
| 1993-03-15 | 349 | 355 | 345 | 350 | 532,000 | 3,500 |
| 1993-03-12 | 349 | 349 | 342 | 345 | 377,000 | 3,450 |
| 1993-03-11 | 349 | 350 | 341 | 345 | 976,000 | 3,450 |
| 1993-03-10 | 357 | 359 | 350 | 350 | 1,304,000 | 3,500 |
| 1993-03-09 | 347 | 360 | 341 | 352 | 3,290,000 | 3,520 |
| 1993-03-08 | 317 | 332 | 316 | 328 | 2,380,000 | 3,280 |
| 1993-03-05 | 314 | 317 | 312 | 312 | 861,000 | 3,120 |
| 1993-03-04 | 312 | 315 | 311 | 314 | 567,000 | 3,140 |
| 1993-03-03 | 314 | 320 | 311 | 311 | 1,013,000 | 3,110 |
| 1993-03-02 | 312 | 318 | 308 | 311 | 1,117,000 | 3,110 |
| 1993-03-01 | 325 | 327 | 310 | 314 | 839,000 | 3,140 |
| 1993-02-26 | 308 | 325 | 306 | 324 | 3,016,000 | 3,240 |
| 1993-02-25 | 309 | 310 | 303 | 305 | 1,152,000 | 3,050 |
| 1993-02-24 | 318 | 318 | 306 | 308 | 982,000 | 3,080 |
| 1993-02-23 | 320 | 321 | 315 | 315 | 353,000 | 3,150 |
| 1993-02-22 | 327 | 327 | 320 | 320 | 300,000 | 3,200 |
| 1993-02-19 | 331 | 331 | 327 | 328 | 200,000 | 3,280 |
| 1993-02-18 | 329 | 331 | 327 | 331 | 186,000 | 3,310 |
| 1993-02-17 | 330 | 330 | 327 | 329 | 163,000 | 3,290 |
| 1993-02-16 | 335 | 335 | 329 | 331 | 258,000 | 3,310 |
| 1993-02-15 | 333 | 333 | 330 | 331 | 154,000 | 3,310 |
| 1993-02-12 | 330 | 333 | 325 | 329 | 220,000 | 3,290 |
| 1993-02-10 | 329 | 329 | 322 | 325 | 258,000 | 3,250 |
| 1993-02-09 | 337 | 337 | 328 | 328 | 125,000 | 3,280 |
| 1993-02-08 | 348 | 348 | 338 | 338 | 149,000 | 3,380 |
| 1993-02-05 | 334 | 343 | 334 | 338 | 421,000 | 3,380 |
| 1993-02-04 | 348 | 350 | 336 | 337 | 197,000 | 3,370 |
| 1993-02-03 | 342 | 349 | 340 | 349 | 670,000 | 3,490 |
| 1993-02-02 | 333 | 340 | 333 | 337 | 166,000 | 3,370 |
| 1993-02-01 | 333 | 333 | 327 | 328 | 130,000 | 3,280 |
| 1993-01-29 | 343 | 343 | 333 | 334 | 294,000 | 3,340 |
| 1993-01-28 | 315 | 338 | 310 | 338 | 331,000 | 3,380 |
| 1993-01-27 | 307 | 314 | 303 | 314 | 382,000 | 3,140 |
| 1993-01-26 | 301 | 313 | 301 | 307 | 357,000 | 3,070 |
| 1993-01-25 | 318 | 318 | 303 | 305 | 377,000 | 3,050 |
| 1993-01-22 | 324 | 324 | 318 | 319 | 269,000 | 3,190 |
| 1993-01-21 | 326 | 326 | 323 | 323 | 139,000 | 3,230 |
| 1993-01-20 | 334 | 334 | 326 | 326 | 183,000 | 3,260 |
| 1993-01-19 | 326 | 335 | 324 | 335 | 243,000 | 3,350 |
| 1993-01-18 | 328 | 330 | 323 | 326 | 198,000 | 3,260 |
| 1993-01-14 | 330 | 332 | 323 | 332 | 286,000 | 3,320 |
| 1993-01-13 | 335 | 339 | 330 | 330 | 359,000 | 3,300 |
| 1993-01-12 | 344 | 347 | 337 | 337 | 159,000 | 3,370 |
| 1993-01-11 | 349 | 349 | 341 | 342 | 184,000 | 3,420 |
| 1993-01-08 | 348 | 353 | 345 | 349 | 159,000 | 3,490 |
| 1993-01-07 | 347 | 350 | 342 | 348 | 139,000 | 3,480 |
| 1993-01-06 | 343 | 347 | 337 | 340 | 161,000 | 3,400 |
| 1993-01-05 | 355 | 355 | 335 | 341 | 124,000 | 3,410 |
| 1993-01-04 | 360 | 360 | 350 | 350 | 99,000 | 3,500 |
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
