4028 石原産業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 401 | 401 | 399 | 399 | 225,000 | 3,990 |
| 1994-12-29 | 388 | 400 | 388 | 399 | 414,000 | 3,990 |
| 1994-12-28 | 391 | 395 | 390 | 393 | 126,000 | 3,930 |
| 1994-12-27 | 394 | 394 | 388 | 390 | 151,000 | 3,900 |
| 1994-12-26 | 398 | 399 | 391 | 395 | 310,000 | 3,950 |
| 1994-12-22 | 393 | 397 | 392 | 397 | 264,000 | 3,970 |
| 1994-12-21 | 388 | 394 | 387 | 391 | 259,000 | 3,910 |
| 1994-12-20 | 381 | 388 | 381 | 388 | 110,000 | 3,880 |
| 1994-12-19 | 386 | 389 | 380 | 385 | 109,000 | 3,850 |
| 1994-12-16 | 390 | 390 | 376 | 376 | 154,000 | 3,760 |
| 1994-12-15 | 380 | 393 | 378 | 393 | 239,000 | 3,930 |
| 1994-12-14 | 375 | 380 | 373 | 378 | 185,000 | 3,780 |
| 1994-12-13 | 372 | 381 | 372 | 380 | 569,000 | 3,800 |
| 1994-12-12 | 384 | 384 | 377 | 377 | 80,000 | 3,770 |
| 1994-12-09 | 387 | 388 | 380 | 384 | 327,000 | 3,840 |
| 1994-12-08 | 389 | 390 | 387 | 387 | 187,000 | 3,870 |
| 1994-12-07 | 395 | 395 | 389 | 389 | 155,000 | 3,890 |
| 1994-12-06 | 392 | 395 | 390 | 390 | 218,000 | 3,900 |
| 1994-12-05 | 395 | 395 | 390 | 394 | 421,000 | 3,940 |
| 1994-12-02 | 398 | 398 | 390 | 390 | 186,000 | 3,900 |
| 1994-12-01 | 401 | 405 | 398 | 398 | 314,000 | 3,980 |
| 1994-11-30 | 382 | 402 | 382 | 401 | 283,000 | 4,010 |
| 1994-11-29 | 382 | 387 | 381 | 387 | 272,000 | 3,870 |
| 1994-11-28 | 387 | 388 | 385 | 387 | 149,000 | 3,870 |
| 1994-11-25 | 388 | 388 | 380 | 385 | 205,000 | 3,850 |
| 1994-11-24 | 385 | 390 | 381 | 389 | 302,000 | 3,890 |
| 1994-11-22 | 389 | 392 | 386 | 388 | 250,000 | 3,880 |
| 1994-11-21 | 393 | 396 | 391 | 391 | 122,000 | 3,910 |
| 1994-11-18 | 401 | 401 | 394 | 398 | 276,000 | 3,980 |
| 1994-11-17 | 397 | 400 | 396 | 400 | 148,000 | 4,000 |
| 1994-11-16 | 400 | 401 | 393 | 395 | 375,000 | 3,950 |
| 1994-11-15 | 395 | 397 | 391 | 395 | 224,000 | 3,950 |
| 1994-11-14 | 396 | 396 | 387 | 390 | 349,000 | 3,900 |
| 1994-11-11 | 400 | 403 | 398 | 403 | 418,000 | 4,030 |
| 1994-11-10 | 406 | 409 | 398 | 400 | 278,000 | 4,000 |
| 1994-11-09 | 413 | 413 | 400 | 403 | 577,000 | 4,030 |
| 1994-11-08 | 414 | 414 | 409 | 414 | 579,000 | 4,140 |
| 1994-11-07 | 411 | 415 | 409 | 414 | 1,057,000 | 4,140 |
| 1994-11-04 | 435 | 441 | 431 | 441 | 473,000 | 4,410 |
| 1994-11-02 | 443 | 448 | 429 | 435 | 1,629,000 | 4,350 |
| 1994-11-01 | 438 | 441 | 434 | 439 | 543,000 | 4,390 |
| 1994-10-31 | 429 | 433 | 425 | 433 | 235,000 | 4,330 |
| 1994-10-28 | 421 | 433 | 419 | 433 | 208,000 | 4,330 |
| 1994-10-27 | 420 | 425 | 416 | 416 | 262,000 | 4,160 |
| 1994-10-26 | 416 | 420 | 415 | 420 | 229,000 | 4,200 |
| 1994-10-25 | 430 | 430 | 416 | 418 | 466,000 | 4,180 |
| 1994-10-24 | 439 | 439 | 429 | 432 | 421,000 | 4,320 |
| 1994-10-21 | 437 | 448 | 436 | 444 | 4,206,000 | 4,440 |
| 1994-10-20 | 419 | 435 | 419 | 432 | 838,000 | 4,320 |
| 1994-10-19 | 426 | 430 | 422 | 423 | 334,000 | 4,230 |
| 1994-10-18 | 427 | 434 | 423 | 430 | 759,000 | 4,300 |
| 1994-10-17 | 425 | 432 | 421 | 427 | 477,000 | 4,270 |
| 1994-10-14 | 418 | 420 | 416 | 420 | 199,000 | 4,200 |
| 1994-10-13 | 419 | 420 | 412 | 418 | 227,000 | 4,180 |
| 1994-10-12 | 403 | 420 | 403 | 418 | 787,000 | 4,180 |
| 1994-10-11 | 408 | 408 | 404 | 408 | 321,000 | 4,080 |
| 1994-10-07 | 397 | 405 | 396 | 404 | 244,000 | 4,040 |
| 1994-10-06 | 400 | 400 | 396 | 398 | 201,000 | 3,980 |
| 1994-10-05 | 401 | 402 | 398 | 402 | 152,000 | 4,020 |
| 1994-10-04 | 402 | 405 | 400 | 404 | 204,000 | 4,040 |
| 1994-10-03 | 399 | 403 | 399 | 403 | 45,000 | 4,030 |
| 1994-09-30 | 397 | 404 | 397 | 404 | 173,000 | 4,040 |
| 1994-09-29 | 400 | 400 | 396 | 396 | 152,000 | 3,960 |
| 1994-09-28 | 399 | 399 | 395 | 395 | 105,000 | 3,950 |
| 1994-09-27 | 400 | 400 | 396 | 396 | 114,000 | 3,960 |
| 1994-09-26 | 396 | 400 | 396 | 400 | 131,000 | 4,000 |
| 1994-09-22 | 396 | 400 | 395 | 400 | 233,000 | 4,000 |
| 1994-09-21 | 399 | 400 | 395 | 396 | 361,000 | 3,960 |
| 1994-09-20 | 400 | 400 | 395 | 399 | 241,000 | 3,990 |
| 1994-09-19 | 400 | 400 | 390 | 390 | 358,000 | 3,900 |
| 1994-09-16 | 404 | 405 | 401 | 401 | 190,000 | 4,010 |
| 1994-09-14 | 411 | 414 | 403 | 405 | 479,000 | 4,050 |
| 1994-09-13 | 405 | 406 | 404 | 405 | 229,000 | 4,050 |
| 1994-09-12 | 411 | 412 | 406 | 408 | 189,000 | 4,080 |
| 1994-09-09 | 413 | 414 | 412 | 412 | 382,000 | 4,120 |
| 1994-09-08 | 420 | 420 | 410 | 412 | 133,000 | 4,120 |
| 1994-09-07 | 420 | 425 | 410 | 410 | 151,000 | 4,100 |
| 1994-09-06 | 420 | 425 | 419 | 425 | 95,000 | 4,250 |
| 1994-09-05 | 431 | 431 | 420 | 420 | 88,000 | 4,200 |
| 1994-09-02 | 425 | 431 | 422 | 426 | 129,000 | 4,260 |
| 1994-09-01 | 422 | 424 | 420 | 422 | 95,000 | 4,220 |
| 1994-08-31 | 418 | 425 | 417 | 419 | 190,000 | 4,190 |
| 1994-08-30 | 424 | 430 | 422 | 422 | 166,000 | 4,220 |
| 1994-08-29 | 435 | 437 | 422 | 422 | 121,000 | 4,220 |
| 1994-08-26 | 435 | 437 | 427 | 430 | 132,000 | 4,300 |
| 1994-08-25 | 427 | 440 | 424 | 440 | 260,000 | 4,400 |
| 1994-08-24 | 420 | 428 | 419 | 428 | 584,000 | 4,280 |
| 1994-08-23 | 428 | 428 | 415 | 416 | 408,000 | 4,160 |
| 1994-08-22 | 436 | 436 | 424 | 428 | 173,000 | 4,280 |
| 1994-08-19 | 443 | 444 | 438 | 440 | 379,000 | 4,400 |
| 1994-08-18 | 448 | 448 | 443 | 448 | 377,000 | 4,480 |
| 1994-08-17 | 456 | 457 | 448 | 450 | 1,307,000 | 4,500 |
| 1994-08-16 | 453 | 456 | 447 | 453 | 2,566,000 | 4,530 |
| 1994-08-15 | 444 | 444 | 440 | 444 | 242,000 | 4,440 |
| 1994-08-12 | 440 | 444 | 438 | 444 | 370,000 | 4,440 |
| 1994-08-11 | 442 | 448 | 440 | 445 | 1,591,000 | 4,450 |
| 1994-08-10 | 439 | 442 | 437 | 438 | 1,803,000 | 4,380 |
| 1994-08-09 | 428 | 438 | 427 | 430 | 1,295,000 | 4,300 |
| 1994-08-08 | 430 | 430 | 418 | 419 | 346,000 | 4,190 |
| 1994-08-05 | 429 | 431 | 425 | 428 | 550,000 | 4,280 |
| 1994-08-04 | 410 | 429 | 409 | 425 | 749,000 | 4,250 |
| 1994-08-03 | 412 | 412 | 408 | 409 | 262,000 | 4,090 |
| 1994-08-02 | 407 | 409 | 405 | 407 | 200,000 | 4,070 |
| 1994-08-01 | 407 | 409 | 404 | 409 | 199,000 | 4,090 |
| 1994-07-29 | 410 | 415 | 405 | 415 | 236,000 | 4,150 |
| 1994-07-28 | 403 | 406 | 398 | 401 | 179,000 | 4,010 |
| 1994-07-27 | 413 | 413 | 405 | 406 | 253,000 | 4,060 |
| 1994-07-26 | 410 | 416 | 408 | 412 | 107,000 | 4,120 |
| 1994-07-25 | 420 | 420 | 412 | 417 | 132,000 | 4,170 |
| 1994-07-22 | 424 | 425 | 422 | 425 | 200,000 | 4,250 |
| 1994-07-21 | 423 | 429 | 422 | 424 | 363,000 | 4,240 |
| 1994-07-20 | 422 | 429 | 420 | 423 | 435,000 | 4,230 |
| 1994-07-19 | 416 | 421 | 416 | 418 | 128,000 | 4,180 |
| 1994-07-18 | 419 | 424 | 417 | 421 | 310,000 | 4,210 |
| 1994-07-15 | 427 | 427 | 419 | 420 | 305,000 | 4,200 |
| 1994-07-14 | 414 | 423 | 413 | 423 | 460,000 | 4,230 |
| 1994-07-13 | 409 | 414 | 408 | 409 | 247,000 | 4,090 |
| 1994-07-12 | 409 | 413 | 407 | 408 | 216,000 | 4,080 |
| 1994-07-11 | 407 | 414 | 406 | 408 | 235,000 | 4,080 |
| 1994-07-08 | 418 | 419 | 410 | 417 | 218,000 | 4,170 |
| 1994-07-07 | 413 | 420 | 413 | 414 | 170,000 | 4,140 |
| 1994-07-06 | 420 | 423 | 413 | 413 | 223,000 | 4,130 |
| 1994-07-05 | 418 | 422 | 418 | 420 | 335,000 | 4,200 |
| 1994-07-04 | 420 | 426 | 420 | 422 | 156,000 | 4,220 |
| 1994-07-01 | 427 | 427 | 417 | 424 | 214,000 | 4,240 |
| 1994-06-30 | 411 | 432 | 411 | 431 | 463,000 | 4,310 |
| 1994-06-29 | 427 | 427 | 416 | 416 | 272,000 | 4,160 |
| 1994-06-28 | 418 | 429 | 418 | 429 | 302,000 | 4,290 |
| 1994-06-27 | 411 | 413 | 403 | 408 | 307,000 | 4,080 |
| 1994-06-24 | 425 | 428 | 420 | 420 | 354,000 | 4,200 |
| 1994-06-23 | 420 | 422 | 416 | 420 | 397,000 | 4,200 |
| 1994-06-22 | 415 | 424 | 413 | 417 | 371,000 | 4,170 |
| 1994-06-21 | 432 | 432 | 424 | 425 | 393,000 | 4,250 |
| 1994-06-20 | 443 | 451 | 440 | 440 | 805,000 | 4,400 |
| 1994-06-17 | 447 | 456 | 443 | 448 | 1,403,000 | 4,480 |
| 1994-06-16 | 443 | 448 | 441 | 447 | 462,000 | 4,470 |
| 1994-06-15 | 443 | 445 | 438 | 438 | 462,000 | 4,380 |
| 1994-06-14 | 443 | 445 | 437 | 443 | 619,000 | 4,430 |
| 1994-06-13 | 448 | 450 | 445 | 446 | 595,000 | 4,460 |
| 1994-06-10 | 435 | 456 | 435 | 443 | 3,099,000 | 4,430 |
| 1994-06-09 | 435 | 443 | 433 | 433 | 1,364,000 | 4,330 |
| 1994-06-08 | 430 | 433 | 429 | 430 | 360,000 | 4,300 |
| 1994-06-07 | 429 | 435 | 429 | 434 | 433,000 | 4,340 |
| 1994-06-06 | 425 | 428 | 421 | 426 | 450,000 | 4,260 |
| 1994-06-03 | 428 | 430 | 423 | 430 | 707,000 | 4,300 |
| 1994-06-02 | 435 | 442 | 432 | 433 | 1,235,000 | 4,330 |
| 1994-06-01 | 439 | 439 | 428 | 438 | 1,148,000 | 4,380 |
| 1994-05-31 | 424 | 438 | 424 | 436 | 2,351,000 | 4,360 |
| 1994-05-30 | 424 | 425 | 416 | 421 | 514,000 | 4,210 |
| 1994-05-27 | 416 | 420 | 414 | 420 | 255,000 | 4,200 |
| 1994-05-26 | 416 | 419 | 413 | 416 | 261,000 | 4,160 |
| 1994-05-25 | 418 | 420 | 415 | 416 | 251,000 | 4,160 |
| 1994-05-24 | 416 | 423 | 416 | 423 | 749,000 | 4,230 |
| 1994-05-23 | 414 | 417 | 413 | 416 | 398,000 | 4,160 |
| 1994-05-20 | 418 | 418 | 413 | 414 | 243,000 | 4,140 |
| 1994-05-19 | 413 | 418 | 413 | 418 | 237,000 | 4,180 |
| 1994-05-18 | 416 | 418 | 414 | 418 | 488,000 | 4,180 |
| 1994-05-17 | 418 | 423 | 414 | 414 | 208,000 | 4,140 |
| 1994-05-16 | 425 | 429 | 418 | 423 | 550,000 | 4,230 |
| 1994-05-13 | 420 | 427 | 418 | 427 | 1,157,000 | 4,270 |
| 1994-05-12 | 415 | 420 | 412 | 420 | 728,000 | 4,200 |
| 1994-05-11 | 415 | 420 | 415 | 419 | 416,000 | 4,190 |
| 1994-05-10 | 411 | 417 | 411 | 415 | 140,000 | 4,150 |
| 1994-05-09 | 412 | 415 | 410 | 411 | 183,000 | 4,110 |
| 1994-05-06 | 420 | 422 | 413 | 416 | 1,186,000 | 4,160 |
| 1994-05-02 | 422 | 428 | 421 | 421 | 426,000 | 4,210 |
| 1994-04-28 | 428 | 436 | 427 | 427 | 1,469,000 | 4,270 |
| 1994-04-27 | 423 | 432 | 421 | 425 | 891,000 | 4,250 |
| 1994-04-26 | 435 | 438 | 428 | 428 | 1,708,000 | 4,280 |
| 1994-04-25 | 431 | 441 | 429 | 440 | 2,933,000 | 4,400 |
| 1994-04-22 | 431 | 436 | 427 | 431 | 2,941,000 | 4,310 |
| 1994-04-21 | 420 | 428 | 418 | 423 | 1,932,000 | 4,230 |
| 1994-04-20 | 417 | 423 | 414 | 417 | 1,093,000 | 4,170 |
| 1994-04-19 | 412 | 423 | 412 | 414 | 966,000 | 4,140 |
| 1994-04-18 | 417 | 419 | 412 | 412 | 629,000 | 4,120 |
| 1994-04-15 | 417 | 424 | 412 | 413 | 1,698,000 | 4,130 |
| 1994-04-14 | 416 | 423 | 414 | 419 | 2,039,000 | 4,190 |
| 1994-04-13 | 418 | 420 | 413 | 417 | 2,398,000 | 4,170 |
| 1994-04-12 | 404 | 424 | 402 | 403 | 2,704,000 | 4,030 |
| 1994-04-11 | 391 | 402 | 391 | 394 | 624,000 | 3,940 |
| 1994-04-08 | 399 | 404 | 385 | 389 | 1,113,000 | 3,890 |
| 1994-04-07 | 394 | 397 | 388 | 389 | 590,000 | 3,890 |
| 1994-04-06 | 402 | 405 | 396 | 397 | 338,000 | 3,970 |
| 1994-04-05 | 387 | 399 | 387 | 399 | 192,000 | 3,990 |
| 1994-04-04 | 389 | 390 | 385 | 385 | 205,000 | 3,850 |
| 1994-04-01 | 404 | 405 | 398 | 399 | 527,000 | 3,990 |
| 1994-03-31 | 398 | 405 | 395 | 405 | 568,000 | 4,050 |
| 1994-03-30 | 398 | 403 | 382 | 398 | 664,000 | 3,980 |
| 1994-03-29 | 415 | 416 | 400 | 408 | 585,000 | 4,080 |
| 1994-03-28 | 403 | 418 | 403 | 410 | 2,056,000 | 4,100 |
| 1994-03-25 | 391 | 400 | 388 | 400 | 1,173,000 | 4,000 |
| 1994-03-24 | 388 | 391 | 385 | 389 | 452,000 | 3,890 |
| 1994-03-23 | 394 | 395 | 383 | 383 | 209,000 | 3,830 |
| 1994-03-22 | 400 | 400 | 390 | 395 | 452,000 | 3,950 |
| 1994-03-18 | 399 | 400 | 395 | 399 | 664,000 | 3,990 |
| 1994-03-17 | 399 | 402 | 395 | 397 | 1,768,000 | 3,970 |
| 1994-03-16 | 392 | 397 | 391 | 393 | 1,768,000 | 3,930 |
| 1994-03-15 | 376 | 392 | 373 | 385 | 1,898,000 | 3,850 |
| 1994-03-14 | 368 | 371 | 365 | 371 | 262,000 | 3,710 |
| 1994-03-11 | 370 | 372 | 363 | 372 | 395,000 | 3,720 |
| 1994-03-10 | 362 | 372 | 362 | 372 | 423,000 | 3,720 |
| 1994-03-09 | 361 | 365 | 361 | 362 | 168,000 | 3,620 |
| 1994-03-08 | 367 | 369 | 364 | 369 | 256,000 | 3,690 |
| 1994-03-07 | 360 | 368 | 358 | 364 | 278,000 | 3,640 |
| 1994-03-04 | 353 | 362 | 351 | 356 | 721,000 | 3,560 |
| 1994-03-03 | 366 | 366 | 353 | 353 | 124,000 | 3,530 |
| 1994-03-02 | 372 | 373 | 367 | 367 | 185,000 | 3,670 |
| 1994-03-01 | 373 | 374 | 366 | 372 | 456,000 | 3,720 |
| 1994-02-28 | 369 | 375 | 358 | 358 | 604,000 | 3,580 |
| 1994-02-25 | 349 | 364 | 349 | 364 | 397,000 | 3,640 |
| 1994-02-24 | 344 | 359 | 344 | 359 | 518,000 | 3,590 |
| 1994-02-23 | 339 | 344 | 339 | 344 | 295,000 | 3,440 |
| 1994-02-22 | 338 | 348 | 338 | 343 | 610,000 | 3,430 |
| 1994-02-21 | 336 | 343 | 336 | 343 | 180,000 | 3,430 |
| 1994-02-18 | 339 | 344 | 339 | 341 | 184,000 | 3,410 |
| 1994-02-17 | 343 | 348 | 340 | 348 | 432,000 | 3,480 |
| 1994-02-16 | 349 | 355 | 349 | 353 | 268,000 | 3,530 |
| 1994-02-15 | 339 | 353 | 338 | 349 | 387,000 | 3,490 |
| 1994-02-14 | 369 | 369 | 358 | 359 | 229,000 | 3,590 |
| 1994-02-10 | 373 | 378 | 370 | 374 | 602,000 | 3,740 |
| 1994-02-09 | 370 | 374 | 366 | 366 | 699,000 | 3,660 |
| 1994-02-08 | 370 | 375 | 366 | 369 | 464,000 | 3,690 |
| 1994-02-07 | 370 | 371 | 362 | 362 | 288,000 | 3,620 |
| 1994-02-04 | 370 | 379 | 364 | 371 | 985,000 | 3,710 |
| 1994-02-03 | 361 | 369 | 356 | 361 | 864,000 | 3,610 |
| 1994-02-02 | 365 | 368 | 360 | 363 | 341,000 | 3,630 |
| 1994-02-01 | 371 | 372 | 365 | 368 | 491,000 | 3,680 |
| 1994-01-31 | 373 | 373 | 364 | 364 | 733,000 | 3,640 |
| 1994-01-28 | 336 | 345 | 336 | 338 | 155,000 | 3,380 |
| 1994-01-27 | 353 | 353 | 346 | 346 | 258,000 | 3,460 |
| 1994-01-26 | 349 | 354 | 344 | 351 | 483,000 | 3,510 |
| 1994-01-25 | 334 | 340 | 332 | 339 | 317,000 | 3,390 |
| 1994-01-24 | 330 | 336 | 325 | 335 | 673,000 | 3,350 |
| 1994-01-21 | 363 | 363 | 353 | 360 | 767,000 | 3,600 |
| 1994-01-20 | 369 | 369 | 360 | 366 | 1,002,000 | 3,660 |
| 1994-01-19 | 373 | 380 | 368 | 379 | 634,000 | 3,790 |
| 1994-01-18 | 382 | 387 | 368 | 374 | 956,000 | 3,740 |
| 1994-01-17 | 375 | 387 | 366 | 387 | 2,262,000 | 3,870 |
| 1994-01-14 | 360 | 373 | 357 | 370 | 1,840,000 | 3,700 |
| 1994-01-13 | 370 | 375 | 351 | 355 | 2,587,000 | 3,550 |
| 1994-01-12 | 327 | 331 | 323 | 331 | 463,000 | 3,310 |
| 1994-01-11 | 328 | 329 | 322 | 328 | 599,000 | 3,280 |
| 1994-01-10 | 310 | 318 | 310 | 318 | 335,000 | 3,180 |
| 1994-01-07 | 302 | 305 | 300 | 305 | 128,000 | 3,050 |
| 1994-01-06 | 302 | 309 | 302 | 305 | 176,000 | 3,050 |
| 1994-01-05 | 293 | 302 | 293 | 302 | 107,000 | 3,020 |
| 1994-01-04 | 297 | 297 | 292 | 295 | 34,000 | 2,950 |
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
