4028 石原産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 331 | 335 | 329 | 335 | 164,000 | 3,350 |
| 1995-12-28 | 337 | 337 | 330 | 333 | 274,000 | 3,330 |
| 1995-12-27 | 328 | 335 | 326 | 334 | 382,000 | 3,340 |
| 1995-12-26 | 330 | 333 | 320 | 320 | 472,000 | 3,200 |
| 1995-12-25 | 334 | 335 | 327 | 327 | 458,000 | 3,270 |
| 1995-12-22 | 330 | 335 | 326 | 332 | 367,000 | 3,320 |
| 1995-12-21 | 333 | 335 | 323 | 323 | 339,000 | 3,230 |
| 1995-12-20 | 325 | 334 | 320 | 334 | 569,000 | 3,340 |
| 1995-12-19 | 315 | 326 | 315 | 323 | 671,000 | 3,230 |
| 1995-12-18 | 315 | 317 | 312 | 315 | 350,000 | 3,150 |
| 1995-12-15 | 320 | 323 | 315 | 320 | 590,000 | 3,200 |
| 1995-12-14 | 324 | 326 | 317 | 323 | 808,000 | 3,230 |
| 1995-12-13 | 325 | 325 | 321 | 323 | 166,000 | 3,230 |
| 1995-12-12 | 332 | 334 | 323 | 328 | 468,000 | 3,280 |
| 1995-12-11 | 333 | 341 | 331 | 332 | 1,486,000 | 3,320 |
| 1995-12-08 | 330 | 331 | 325 | 331 | 1,068,000 | 3,310 |
| 1995-12-07 | 314 | 333 | 312 | 330 | 706,000 | 3,300 |
| 1995-12-06 | 310 | 314 | 310 | 312 | 205,000 | 3,120 |
| 1995-12-05 | 312 | 312 | 309 | 312 | 336,000 | 3,120 |
| 1995-12-04 | 315 | 315 | 307 | 309 | 481,000 | 3,090 |
| 1995-12-01 | 304 | 314 | 303 | 313 | 928,000 | 3,130 |
| 1995-11-30 | 302 | 306 | 301 | 302 | 780,000 | 3,020 |
| 1995-11-29 | 308 | 309 | 305 | 305 | 103,000 | 3,050 |
| 1995-11-28 | 307 | 310 | 305 | 309 | 265,000 | 3,090 |
| 1995-11-27 | 308 | 314 | 306 | 306 | 246,000 | 3,060 |
| 1995-11-24 | 303 | 305 | 301 | 304 | 214,000 | 3,040 |
| 1995-11-22 | 305 | 309 | 301 | 301 | 398,000 | 3,010 |
| 1995-11-21 | 306 | 310 | 306 | 310 | 182,000 | 3,100 |
| 1995-11-20 | 304 | 310 | 304 | 308 | 246,000 | 3,080 |
| 1995-11-17 | 305 | 310 | 305 | 309 | 149,000 | 3,090 |
| 1995-11-16 | 307 | 310 | 303 | 310 | 144,000 | 3,100 |
| 1995-11-15 | 310 | 312 | 306 | 308 | 136,000 | 3,080 |
| 1995-11-14 | 307 | 310 | 307 | 307 | 133,000 | 3,070 |
| 1995-11-13 | 305 | 310 | 305 | 307 | 80,000 | 3,070 |
| 1995-11-10 | 309 | 311 | 306 | 307 | 192,000 | 3,070 |
| 1995-11-09 | 314 | 318 | 311 | 314 | 115,000 | 3,140 |
| 1995-11-08 | 311 | 315 | 311 | 312 | 259,000 | 3,120 |
| 1995-11-07 | 314 | 314 | 308 | 311 | 178,000 | 3,110 |
| 1995-11-06 | 309 | 312 | 306 | 311 | 152,000 | 3,110 |
| 1995-11-02 | 301 | 310 | 301 | 310 | 221,000 | 3,100 |
| 1995-11-01 | 304 | 304 | 300 | 300 | 186,000 | 3,000 |
| 1995-10-31 | 302 | 305 | 301 | 304 | 147,000 | 3,040 |
| 1995-10-30 | 296 | 301 | 295 | 301 | 262,000 | 3,010 |
| 1995-10-27 | 302 | 302 | 298 | 298 | 343,000 | 2,980 |
| 1995-10-26 | 306 | 307 | 301 | 307 | 166,000 | 3,070 |
| 1995-10-25 | 309 | 309 | 301 | 301 | 131,000 | 3,010 |
| 1995-10-24 | 305 | 306 | 301 | 304 | 339,000 | 3,040 |
| 1995-10-23 | 309 | 310 | 305 | 310 | 376,000 | 3,100 |
| 1995-10-20 | 311 | 314 | 308 | 310 | 298,000 | 3,100 |
| 1995-10-19 | 312 | 314 | 310 | 313 | 103,000 | 3,130 |
| 1995-10-18 | 311 | 314 | 310 | 314 | 115,000 | 3,140 |
| 1995-10-17 | 310 | 314 | 309 | 310 | 67,000 | 3,100 |
| 1995-10-16 | 311 | 318 | 308 | 309 | 90,000 | 3,090 |
| 1995-10-13 | 312 | 312 | 306 | 306 | 284,000 | 3,060 |
| 1995-10-12 | 313 | 317 | 311 | 315 | 113,000 | 3,150 |
| 1995-10-11 | 316 | 317 | 310 | 311 | 196,000 | 3,110 |
| 1995-10-09 | 316 | 320 | 316 | 320 | 49,000 | 3,200 |
| 1995-10-06 | 312 | 320 | 310 | 316 | 147,000 | 3,160 |
| 1995-10-05 | 316 | 320 | 311 | 314 | 129,000 | 3,140 |
| 1995-10-04 | 315 | 322 | 315 | 316 | 191,000 | 3,160 |
| 1995-10-03 | 311 | 318 | 311 | 316 | 148,000 | 3,160 |
| 1995-10-02 | 310 | 315 | 310 | 310 | 330,000 | 3,100 |
| 1995-09-29 | 325 | 326 | 316 | 325 | 161,000 | 3,250 |
| 1995-09-28 | 320 | 326 | 320 | 325 | 123,000 | 3,250 |
| 1995-09-27 | 320 | 322 | 315 | 319 | 173,000 | 3,190 |
| 1995-09-26 | 311 | 320 | 311 | 320 | 295,000 | 3,200 |
| 1995-09-25 | 314 | 315 | 310 | 314 | 185,000 | 3,140 |
| 1995-09-22 | 330 | 335 | 317 | 317 | 521,000 | 3,170 |
| 1995-09-21 | 334 | 338 | 333 | 335 | 226,000 | 3,350 |
| 1995-09-20 | 338 | 341 | 335 | 338 | 546,000 | 3,380 |
| 1995-09-19 | 334 | 337 | 332 | 337 | 189,000 | 3,370 |
| 1995-09-18 | 338 | 341 | 332 | 332 | 300,000 | 3,320 |
| 1995-09-14 | 339 | 340 | 332 | 332 | 232,000 | 3,320 |
| 1995-09-13 | 334 | 339 | 332 | 339 | 422,000 | 3,390 |
| 1995-09-12 | 339 | 340 | 333 | 334 | 369,000 | 3,340 |
| 1995-09-11 | 335 | 340 | 327 | 340 | 402,000 | 3,400 |
| 1995-09-08 | 335 | 341 | 326 | 340 | 687,000 | 3,400 |
| 1995-09-07 | 321 | 326 | 320 | 320 | 215,000 | 3,200 |
| 1995-09-06 | 327 | 330 | 322 | 326 | 297,000 | 3,260 |
| 1995-09-05 | 333 | 333 | 327 | 327 | 302,000 | 3,270 |
| 1995-09-04 | 341 | 345 | 330 | 333 | 281,000 | 3,330 |
| 1995-09-01 | 340 | 345 | 337 | 337 | 371,000 | 3,370 |
| 1995-08-31 | 350 | 350 | 340 | 345 | 315,000 | 3,450 |
| 1995-08-30 | 361 | 361 | 350 | 350 | 813,000 | 3,500 |
| 1995-08-29 | 359 | 364 | 351 | 351 | 805,000 | 3,510 |
| 1995-08-28 | 352 | 366 | 346 | 366 | 564,000 | 3,660 |
| 1995-08-25 | 350 | 353 | 345 | 349 | 888,000 | 3,490 |
| 1995-08-24 | 358 | 360 | 344 | 345 | 4,034,000 | 3,450 |
| 1995-08-23 | 360 | 384 | 345 | 383 | 5,413,000 | 3,830 |
| 1995-08-22 | 358 | 369 | 344 | 345 | 4,374,000 | 3,450 |
| 1995-08-21 | 319 | 330 | 319 | 328 | 914,000 | 3,280 |
| 1995-08-18 | 316 | 316 | 310 | 313 | 179,000 | 3,130 |
| 1995-08-17 | 319 | 320 | 315 | 318 | 267,000 | 3,180 |
| 1995-08-16 | 319 | 321 | 315 | 319 | 606,000 | 3,190 |
| 1995-08-15 | 305 | 309 | 301 | 309 | 399,000 | 3,090 |
| 1995-08-14 | 300 | 300 | 295 | 297 | 496,000 | 2,970 |
| 1995-08-11 | 307 | 307 | 298 | 300 | 54,000 | 3,000 |
| 1995-08-10 | 305 | 305 | 300 | 304 | 129,000 | 3,040 |
| 1995-08-09 | 301 | 306 | 301 | 305 | 226,000 | 3,050 |
| 1995-08-08 | 301 | 302 | 298 | 300 | 299,000 | 3,000 |
| 1995-08-07 | 298 | 301 | 298 | 300 | 79,000 | 3,000 |
| 1995-08-04 | 303 | 303 | 290 | 293 | 92,000 | 2,930 |
| 1995-08-03 | 295 | 310 | 293 | 305 | 282,000 | 3,050 |
| 1995-08-02 | 282 | 290 | 282 | 290 | 105,000 | 2,900 |
| 1995-08-01 | 287 | 290 | 285 | 285 | 101,000 | 2,850 |
| 1995-07-31 | 287 | 290 | 286 | 290 | 241,000 | 2,900 |
| 1995-07-28 | 294 | 295 | 287 | 288 | 300,000 | 2,880 |
| 1995-07-27 | 290 | 294 | 287 | 294 | 368,000 | 2,940 |
| 1995-07-26 | 299 | 299 | 290 | 290 | 478,000 | 2,900 |
| 1995-07-25 | 301 | 301 | 290 | 292 | 534,000 | 2,920 |
| 1995-07-24 | 307 | 310 | 300 | 301 | 238,000 | 3,010 |
| 1995-07-21 | 314 | 314 | 304 | 308 | 347,000 | 3,080 |
| 1995-07-20 | 295 | 315 | 293 | 315 | 396,000 | 3,150 |
| 1995-07-19 | 303 | 303 | 291 | 298 | 404,000 | 2,980 |
| 1995-07-18 | 314 | 319 | 302 | 303 | 408,000 | 3,030 |
| 1995-07-17 | 320 | 323 | 313 | 319 | 941,000 | 3,190 |
| 1995-07-14 | 289 | 339 | 286 | 326 | 2,519,000 | 3,260 |
| 1995-07-13 | 284 | 289 | 280 | 286 | 471,000 | 2,860 |
| 1995-07-12 | 278 | 283 | 275 | 280 | 338,000 | 2,800 |
| 1995-07-11 | 272 | 280 | 271 | 280 | 147,000 | 2,800 |
| 1995-07-10 | 281 | 285 | 273 | 275 | 360,000 | 2,750 |
| 1995-07-07 | 264 | 282 | 260 | 266 | 559,000 | 2,660 |
| 1995-07-06 | 248 | 256 | 247 | 256 | 193,000 | 2,560 |
| 1995-07-05 | 250 | 255 | 245 | 245 | 260,000 | 2,450 |
| 1995-07-04 | 246 | 253 | 244 | 253 | 133,000 | 2,530 |
| 1995-07-03 | 250 | 251 | 245 | 246 | 86,000 | 2,460 |
| 1995-06-30 | 254 | 254 | 250 | 252 | 102,000 | 2,520 |
| 1995-06-29 | 260 | 264 | 254 | 256 | 238,000 | 2,560 |
| 1995-06-28 | 254 | 260 | 251 | 260 | 316,000 | 2,600 |
| 1995-06-27 | 257 | 259 | 253 | 254 | 304,000 | 2,540 |
| 1995-06-26 | 261 | 262 | 252 | 255 | 308,000 | 2,550 |
| 1995-06-23 | 245 | 260 | 245 | 255 | 162,000 | 2,550 |
| 1995-06-22 | 240 | 243 | 240 | 243 | 194,000 | 2,430 |
| 1995-06-21 | 241 | 242 | 236 | 238 | 185,000 | 2,380 |
| 1995-06-20 | 237 | 240 | 235 | 236 | 212,000 | 2,360 |
| 1995-06-19 | 241 | 241 | 233 | 235 | 337,000 | 2,350 |
| 1995-06-16 | 242 | 248 | 240 | 240 | 409,000 | 2,400 |
| 1995-06-15 | 246 | 246 | 237 | 237 | 430,000 | 2,370 |
| 1995-06-14 | 245 | 245 | 240 | 241 | 282,000 | 2,410 |
| 1995-06-13 | 248 | 250 | 244 | 245 | 418,000 | 2,450 |
| 1995-06-12 | 263 | 263 | 244 | 247 | 278,000 | 2,470 |
| 1995-06-09 | 270 | 270 | 263 | 263 | 439,000 | 2,630 |
| 1995-06-08 | 275 | 276 | 271 | 271 | 276,000 | 2,710 |
| 1995-06-07 | 276 | 280 | 276 | 276 | 257,000 | 2,760 |
| 1995-06-06 | 301 | 301 | 280 | 280 | 336,000 | 2,800 |
| 1995-06-05 | 286 | 303 | 286 | 298 | 1,352,000 | 2,980 |
| 1995-06-02 | 276 | 280 | 275 | 276 | 518,000 | 2,760 |
| 1995-06-01 | 282 | 283 | 275 | 275 | 260,000 | 2,750 |
| 1995-05-31 | 284 | 284 | 275 | 281 | 362,000 | 2,810 |
| 1995-05-30 | 283 | 287 | 282 | 284 | 213,000 | 2,840 |
| 1995-05-29 | 285 | 286 | 281 | 283 | 240,000 | 2,830 |
| 1995-05-26 | 296 | 296 | 290 | 296 | 127,000 | 2,960 |
| 1995-05-25 | 301 | 301 | 296 | 301 | 295,000 | 3,010 |
| 1995-05-24 | 297 | 305 | 294 | 305 | 420,000 | 3,050 |
| 1995-05-23 | 287 | 290 | 285 | 285 | 413,000 | 2,850 |
| 1995-05-22 | 296 | 298 | 291 | 291 | 169,000 | 2,910 |
| 1995-05-19 | 302 | 305 | 300 | 301 | 84,000 | 3,010 |
| 1995-05-18 | 310 | 310 | 304 | 304 | 96,000 | 3,040 |
| 1995-05-17 | 310 | 316 | 310 | 310 | 68,000 | 3,100 |
| 1995-05-16 | 317 | 317 | 311 | 314 | 77,000 | 3,140 |
| 1995-05-15 | 317 | 320 | 312 | 316 | 190,000 | 3,160 |
| 1995-05-12 | 313 | 317 | 310 | 312 | 356,000 | 3,120 |
| 1995-05-11 | 317 | 321 | 308 | 309 | 226,000 | 3,090 |
| 1995-05-10 | 325 | 327 | 320 | 322 | 170,000 | 3,220 |
| 1995-05-09 | 336 | 336 | 330 | 331 | 163,000 | 3,310 |
| 1995-05-08 | 334 | 336 | 331 | 336 | 75,000 | 3,360 |
| 1995-05-02 | 323 | 333 | 322 | 330 | 164,000 | 3,300 |
| 1995-05-01 | 332 | 334 | 325 | 327 | 77,000 | 3,270 |
| 1995-04-28 | 335 | 335 | 325 | 333 | 267,000 | 3,330 |
| 1995-04-27 | 340 | 341 | 335 | 336 | 234,000 | 3,360 |
| 1995-04-26 | 332 | 340 | 328 | 336 | 205,000 | 3,360 |
| 1995-04-25 | 338 | 342 | 337 | 337 | 385,000 | 3,370 |
| 1995-04-24 | 339 | 339 | 333 | 333 | 236,000 | 3,330 |
| 1995-04-21 | 328 | 339 | 328 | 339 | 431,000 | 3,390 |
| 1995-04-20 | 329 | 329 | 325 | 325 | 243,000 | 3,250 |
| 1995-04-19 | 324 | 324 | 320 | 320 | 97,000 | 3,200 |
| 1995-04-18 | 321 | 327 | 318 | 319 | 275,000 | 3,190 |
| 1995-04-17 | 318 | 322 | 314 | 320 | 136,000 | 3,200 |
| 1995-04-14 | 332 | 332 | 313 | 313 | 376,000 | 3,130 |
| 1995-04-13 | 318 | 338 | 316 | 338 | 423,000 | 3,380 |
| 1995-04-12 | 309 | 314 | 305 | 313 | 197,000 | 3,130 |
| 1995-04-11 | 306 | 309 | 304 | 305 | 156,000 | 3,050 |
| 1995-04-10 | 300 | 304 | 296 | 304 | 153,000 | 3,040 |
| 1995-04-07 | 299 | 304 | 299 | 303 | 246,000 | 3,030 |
| 1995-04-06 | 298 | 299 | 296 | 299 | 360,000 | 2,990 |
| 1995-04-05 | 299 | 304 | 299 | 301 | 460,000 | 3,010 |
| 1995-04-04 | 300 | 301 | 297 | 301 | 307,000 | 3,010 |
| 1995-04-03 | 305 | 305 | 295 | 299 | 143,000 | 2,990 |
| 1995-03-31 | 320 | 325 | 310 | 310 | 150,000 | 3,100 |
| 1995-03-30 | 315 | 315 | 311 | 311 | 236,000 | 3,110 |
| 1995-03-29 | 317 | 319 | 310 | 318 | 1,308,000 | 3,180 |
| 1995-03-28 | 305 | 319 | 304 | 319 | 368,000 | 3,190 |
| 1995-03-27 | 300 | 308 | 295 | 300 | 89,000 | 3,000 |
| 1995-03-24 | 294 | 294 | 285 | 290 | 398,000 | 2,900 |
| 1995-03-23 | 299 | 299 | 285 | 290 | 275,000 | 2,900 |
| 1995-03-22 | 297 | 300 | 296 | 300 | 133,000 | 3,000 |
| 1995-03-20 | 302 | 304 | 295 | 296 | 516,000 | 2,960 |
| 1995-03-17 | 311 | 313 | 303 | 305 | 143,000 | 3,050 |
| 1995-03-16 | 309 | 310 | 306 | 306 | 164,000 | 3,060 |
| 1995-03-15 | 310 | 310 | 305 | 309 | 119,000 | 3,090 |
| 1995-03-14 | 313 | 313 | 307 | 310 | 65,000 | 3,100 |
| 1995-03-13 | 320 | 320 | 310 | 310 | 55,000 | 3,100 |
| 1995-03-10 | 320 | 325 | 316 | 320 | 397,000 | 3,200 |
| 1995-03-09 | 321 | 325 | 321 | 321 | 244,000 | 3,210 |
| 1995-03-08 | 322 | 327 | 321 | 324 | 113,000 | 3,240 |
| 1995-03-07 | 329 | 330 | 325 | 330 | 310,000 | 3,300 |
| 1995-03-06 | 328 | 330 | 326 | 330 | 264,000 | 3,300 |
| 1995-03-03 | 328 | 328 | 323 | 324 | 109,000 | 3,240 |
| 1995-03-02 | 328 | 335 | 327 | 330 | 576,000 | 3,300 |
| 1995-03-01 | 323 | 327 | 322 | 326 | 352,000 | 3,260 |
| 1995-02-28 | 319 | 327 | 319 | 326 | 308,000 | 3,260 |
| 1995-02-27 | 321 | 321 | 294 | 310 | 277,000 | 3,100 |
| 1995-02-24 | 327 | 327 | 326 | 326 | 314,000 | 3,260 |
| 1995-02-23 | 327 | 327 | 321 | 323 | 266,000 | 3,230 |
| 1995-02-22 | 328 | 335 | 328 | 329 | 541,000 | 3,290 |
| 1995-02-21 | 323 | 327 | 321 | 327 | 218,000 | 3,270 |
| 1995-02-20 | 327 | 327 | 321 | 321 | 254,000 | 3,210 |
| 1995-02-17 | 331 | 336 | 326 | 327 | 447,000 | 3,270 |
| 1995-02-16 | 338 | 338 | 333 | 338 | 115,000 | 3,380 |
| 1995-02-15 | 339 | 339 | 333 | 334 | 170,000 | 3,340 |
| 1995-02-14 | 338 | 338 | 331 | 338 | 240,000 | 3,380 |
| 1995-02-13 | 340 | 340 | 335 | 339 | 220,000 | 3,390 |
| 1995-02-10 | 340 | 345 | 339 | 345 | 195,000 | 3,450 |
| 1995-02-09 | 347 | 347 | 341 | 345 | 410,000 | 3,450 |
| 1995-02-08 | 351 | 351 | 345 | 348 | 120,000 | 3,480 |
| 1995-02-07 | 358 | 360 | 350 | 350 | 195,000 | 3,500 |
| 1995-02-06 | 356 | 364 | 355 | 363 | 217,000 | 3,630 |
| 1995-02-03 | 355 | 359 | 351 | 359 | 202,000 | 3,590 |
| 1995-02-02 | 351 | 352 | 346 | 347 | 130,000 | 3,470 |
| 1995-02-01 | 343 | 352 | 341 | 346 | 185,000 | 3,460 |
| 1995-01-31 | 341 | 354 | 336 | 343 | 580,000 | 3,430 |
| 1995-01-30 | 333 | 340 | 331 | 336 | 793,000 | 3,360 |
| 1995-01-27 | 340 | 345 | 325 | 330 | 829,000 | 3,300 |
| 1995-01-26 | 356 | 358 | 340 | 340 | 249,000 | 3,400 |
| 1995-01-25 | 351 | 369 | 351 | 351 | 375,000 | 3,510 |
| 1995-01-24 | 336 | 348 | 336 | 348 | 516,000 | 3,480 |
| 1995-01-23 | 365 | 369 | 331 | 333 | 567,000 | 3,330 |
| 1995-01-20 | 375 | 377 | 370 | 370 | 333,000 | 3,700 |
| 1995-01-19 | 392 | 392 | 380 | 384 | 346,000 | 3,840 |
| 1995-01-18 | 388 | 391 | 384 | 391 | 239,000 | 3,910 |
| 1995-01-17 | 392 | 392 | 387 | 388 | 80,000 | 3,880 |
| 1995-01-13 | 392 | 392 | 387 | 387 | 475,000 | 3,870 |
| 1995-01-12 | 398 | 398 | 390 | 392 | 128,000 | 3,920 |
| 1995-01-11 | 405 | 405 | 398 | 398 | 531,000 | 3,980 |
| 1995-01-10 | 404 | 405 | 401 | 405 | 333,000 | 4,050 |
| 1995-01-09 | 410 | 413 | 400 | 405 | 598,000 | 4,050 |
| 1995-01-06 | 408 | 415 | 408 | 414 | 628,000 | 4,140 |
| 1995-01-05 | 401 | 411 | 401 | 410 | 317,000 | 4,100 |
| 1995-01-04 | 400 | 401 | 396 | 401 | 57,000 | 4,010 |
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
