4028 石原産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 272 | 280 | 271 | 280 | 513,000 | 2,800 |
| 1996-12-27 | 275 | 278 | 271 | 274 | 255,000 | 2,740 |
| 1996-12-26 | 283 | 284 | 271 | 275 | 401,000 | 2,750 |
| 1996-12-25 | 276 | 289 | 272 | 278 | 722,000 | 2,780 |
| 1996-12-24 | 275 | 276 | 268 | 271 | 637,000 | 2,710 |
| 1996-12-20 | 275 | 282 | 270 | 275 | 1,147,000 | 2,750 |
| 1996-12-19 | 289 | 290 | 266 | 271 | 1,059,000 | 2,710 |
| 1996-12-18 | 299 | 301 | 295 | 296 | 418,000 | 2,960 |
| 1996-12-17 | 306 | 306 | 299 | 299 | 236,000 | 2,990 |
| 1996-12-16 | 305 | 309 | 303 | 306 | 190,000 | 3,060 |
| 1996-12-13 | 300 | 304 | 297 | 304 | 488,000 | 3,040 |
| 1996-12-12 | 300 | 304 | 300 | 300 | 307,000 | 3,000 |
| 1996-12-11 | 308 | 309 | 305 | 307 | 679,000 | 3,070 |
| 1996-12-10 | 314 | 314 | 305 | 305 | 258,000 | 3,050 |
| 1996-12-09 | 316 | 317 | 314 | 314 | 261,000 | 3,140 |
| 1996-12-06 | 316 | 317 | 315 | 315 | 216,000 | 3,150 |
| 1996-12-05 | 312 | 321 | 312 | 317 | 214,000 | 3,170 |
| 1996-12-04 | 318 | 320 | 316 | 317 | 259,000 | 3,170 |
| 1996-12-03 | 315 | 318 | 315 | 315 | 288,000 | 3,150 |
| 1996-12-02 | 315 | 323 | 315 | 317 | 121,000 | 3,170 |
| 1996-11-29 | 316 | 325 | 316 | 325 | 277,000 | 3,250 |
| 1996-11-28 | 325 | 325 | 315 | 319 | 270,000 | 3,190 |
| 1996-11-27 | 335 | 338 | 328 | 330 | 242,000 | 3,300 |
| 1996-11-26 | 338 | 338 | 329 | 335 | 295,000 | 3,350 |
| 1996-11-25 | 332 | 335 | 329 | 329 | 170,000 | 3,290 |
| 1996-11-22 | 332 | 333 | 330 | 332 | 227,000 | 3,320 |
| 1996-11-21 | 333 | 335 | 331 | 332 | 158,000 | 3,320 |
| 1996-11-20 | 337 | 339 | 333 | 333 | 135,000 | 3,330 |
| 1996-11-19 | 335 | 340 | 334 | 337 | 391,000 | 3,370 |
| 1996-11-18 | 342 | 342 | 335 | 335 | 138,000 | 3,350 |
| 1996-11-15 | 348 | 348 | 342 | 345 | 264,000 | 3,450 |
| 1996-11-14 | 347 | 347 | 344 | 345 | 169,000 | 3,450 |
| 1996-11-13 | 341 | 347 | 340 | 345 | 1,872,000 | 3,450 |
| 1996-11-12 | 338 | 343 | 338 | 343 | 225,000 | 3,430 |
| 1996-11-11 | 340 | 343 | 340 | 341 | 147,000 | 3,410 |
| 1996-11-08 | 338 | 343 | 335 | 343 | 359,000 | 3,430 |
| 1996-11-07 | 342 | 344 | 338 | 338 | 191,000 | 3,380 |
| 1996-11-06 | 337 | 343 | 336 | 342 | 293,000 | 3,420 |
| 1996-11-05 | 340 | 343 | 337 | 338 | 230,000 | 3,380 |
| 1996-11-01 | 343 | 343 | 337 | 338 | 293,000 | 3,380 |
| 1996-10-31 | 343 | 344 | 340 | 341 | 226,000 | 3,410 |
| 1996-10-30 | 346 | 346 | 342 | 343 | 166,000 | 3,430 |
| 1996-10-29 | 346 | 349 | 343 | 347 | 236,000 | 3,470 |
| 1996-10-28 | 343 | 343 | 340 | 341 | 309,000 | 3,410 |
| 1996-10-25 | 348 | 350 | 340 | 343 | 283,000 | 3,430 |
| 1996-10-24 | 355 | 355 | 348 | 348 | 126,000 | 3,480 |
| 1996-10-23 | 352 | 354 | 347 | 354 | 405,000 | 3,540 |
| 1996-10-22 | 358 | 358 | 346 | 346 | 739,000 | 3,460 |
| 1996-10-21 | 359 | 363 | 358 | 359 | 128,000 | 3,590 |
| 1996-10-18 | 357 | 361 | 356 | 359 | 236,000 | 3,590 |
| 1996-10-17 | 357 | 360 | 356 | 357 | 146,000 | 3,570 |
| 1996-10-16 | 364 | 365 | 355 | 361 | 263,000 | 3,610 |
| 1996-10-15 | 354 | 359 | 352 | 359 | 218,000 | 3,590 |
| 1996-10-14 | 355 | 355 | 350 | 354 | 141,000 | 3,540 |
| 1996-10-11 | 353 | 356 | 348 | 356 | 232,000 | 3,560 |
| 1996-10-09 | 361 | 362 | 354 | 357 | 475,000 | 3,570 |
| 1996-10-08 | 362 | 364 | 360 | 364 | 298,000 | 3,640 |
| 1996-10-07 | 364 | 367 | 362 | 367 | 319,000 | 3,670 |
| 1996-10-04 | 365 | 369 | 363 | 369 | 254,000 | 3,690 |
| 1996-10-03 | 372 | 375 | 366 | 366 | 289,000 | 3,660 |
| 1996-10-02 | 374 | 375 | 370 | 371 | 234,000 | 3,710 |
| 1996-10-01 | 372 | 378 | 368 | 375 | 366,000 | 3,750 |
| 1996-09-30 | 370 | 372 | 363 | 372 | 234,000 | 3,720 |
| 1996-09-27 | 370 | 372 | 368 | 370 | 233,000 | 3,700 |
| 1996-09-26 | 370 | 375 | 366 | 370 | 212,000 | 3,700 |
| 1996-09-25 | 362 | 369 | 362 | 365 | 72,000 | 3,650 |
| 1996-09-24 | 366 | 366 | 360 | 360 | 512,000 | 3,600 |
| 1996-09-20 | 368 | 370 | 363 | 366 | 162,000 | 3,660 |
| 1996-09-19 | 372 | 374 | 367 | 374 | 126,000 | 3,740 |
| 1996-09-18 | 380 | 380 | 371 | 372 | 426,000 | 3,720 |
| 1996-09-17 | 380 | 380 | 368 | 371 | 230,000 | 3,710 |
| 1996-09-13 | 362 | 375 | 361 | 375 | 413,000 | 3,750 |
| 1996-09-12 | 362 | 367 | 362 | 367 | 211,000 | 3,670 |
| 1996-09-11 | 367 | 369 | 362 | 364 | 309,000 | 3,640 |
| 1996-09-10 | 370 | 372 | 365 | 372 | 138,000 | 3,720 |
| 1996-09-09 | 366 | 372 | 365 | 365 | 213,000 | 3,650 |
| 1996-09-06 | 371 | 377 | 362 | 365 | 360,000 | 3,650 |
| 1996-09-05 | 361 | 371 | 361 | 371 | 406,000 | 3,710 |
| 1996-09-04 | 368 | 370 | 363 | 365 | 360,000 | 3,650 |
| 1996-09-03 | 369 | 371 | 366 | 371 | 323,000 | 3,710 |
| 1996-09-02 | 370 | 370 | 366 | 370 | 230,000 | 3,700 |
| 1996-08-30 | 376 | 378 | 370 | 370 | 307,000 | 3,700 |
| 1996-08-29 | 381 | 384 | 375 | 375 | 155,000 | 3,750 |
| 1996-08-28 | 384 | 385 | 379 | 381 | 284,000 | 3,810 |
| 1996-08-27 | 383 | 386 | 378 | 379 | 144,000 | 3,790 |
| 1996-08-26 | 393 | 393 | 380 | 383 | 188,000 | 3,830 |
| 1996-08-23 | 393 | 393 | 385 | 390 | 178,000 | 3,900 |
| 1996-08-22 | 390 | 395 | 386 | 390 | 519,000 | 3,900 |
| 1996-08-21 | 393 | 399 | 385 | 386 | 959,000 | 3,860 |
| 1996-08-20 | 379 | 389 | 378 | 389 | 1,006,000 | 3,890 |
| 1996-08-19 | 379 | 379 | 373 | 377 | 325,000 | 3,770 |
| 1996-08-16 | 378 | 378 | 374 | 376 | 663,000 | 3,760 |
| 1996-08-15 | 376 | 379 | 375 | 375 | 261,000 | 3,750 |
| 1996-08-14 | 368 | 373 | 368 | 373 | 382,000 | 3,730 |
| 1996-08-13 | 369 | 377 | 369 | 372 | 317,000 | 3,720 |
| 1996-08-12 | 369 | 371 | 366 | 368 | 269,000 | 3,680 |
| 1996-08-09 | 375 | 375 | 368 | 369 | 691,000 | 3,690 |
| 1996-08-08 | 373 | 375 | 370 | 374 | 246,000 | 3,740 |
| 1996-08-07 | 371 | 376 | 366 | 367 | 744,000 | 3,670 |
| 1996-08-06 | 386 | 386 | 381 | 381 | 269,000 | 3,810 |
| 1996-08-05 | 391 | 391 | 383 | 389 | 492,000 | 3,890 |
| 1996-08-02 | 389 | 389 | 381 | 382 | 626,000 | 3,820 |
| 1996-08-01 | 381 | 387 | 380 | 387 | 383,000 | 3,870 |
| 1996-07-31 | 385 | 389 | 381 | 381 | 396,000 | 3,810 |
| 1996-07-30 | 385 | 390 | 382 | 390 | 594,000 | 3,900 |
| 1996-07-29 | 398 | 403 | 386 | 386 | 939,000 | 3,860 |
| 1996-07-26 | 391 | 405 | 390 | 405 | 552,000 | 4,050 |
| 1996-07-25 | 388 | 391 | 382 | 386 | 649,000 | 3,860 |
| 1996-07-24 | 393 | 395 | 388 | 388 | 697,000 | 3,880 |
| 1996-07-23 | 392 | 394 | 388 | 393 | 896,000 | 3,930 |
| 1996-07-22 | 395 | 399 | 388 | 390 | 2,420,000 | 3,900 |
| 1996-07-19 | 423 | 426 | 420 | 425 | 558,000 | 4,250 |
| 1996-07-18 | 425 | 425 | 416 | 420 | 440,000 | 4,200 |
| 1996-07-17 | 421 | 421 | 417 | 420 | 432,000 | 4,200 |
| 1996-07-16 | 417 | 420 | 415 | 417 | 1,445,000 | 4,170 |
| 1996-07-15 | 431 | 432 | 425 | 427 | 551,000 | 4,270 |
| 1996-07-12 | 431 | 438 | 427 | 427 | 1,232,000 | 4,270 |
| 1996-07-11 | 438 | 442 | 433 | 438 | 842,000 | 4,380 |
| 1996-07-10 | 450 | 450 | 433 | 435 | 1,799,000 | 4,350 |
| 1996-07-09 | 442 | 454 | 442 | 446 | 3,265,000 | 4,460 |
| 1996-07-08 | 454 | 454 | 438 | 443 | 4,951,000 | 4,430 |
| 1996-07-05 | 459 | 464 | 452 | 454 | 10,362,000 | 4,540 |
| 1996-07-04 | 438 | 461 | 436 | 460 | 7,564,000 | 4,600 |
| 1996-07-03 | 432 | 441 | 431 | 441 | 1,434,000 | 4,410 |
| 1996-07-02 | 440 | 442 | 434 | 436 | 1,399,000 | 4,360 |
| 1996-07-01 | 435 | 436 | 430 | 436 | 536,000 | 4,360 |
| 1996-06-28 | 438 | 438 | 430 | 436 | 824,000 | 4,360 |
| 1996-06-27 | 439 | 442 | 436 | 442 | 949,000 | 4,420 |
| 1996-06-26 | 443 | 449 | 439 | 439 | 3,129,000 | 4,390 |
| 1996-06-25 | 435 | 452 | 435 | 442 | 5,273,000 | 4,420 |
| 1996-06-24 | 431 | 436 | 430 | 432 | 1,145,000 | 4,320 |
| 1996-06-21 | 443 | 446 | 430 | 433 | 5,444,000 | 4,330 |
| 1996-06-20 | 417 | 441 | 413 | 440 | 6,506,000 | 4,400 |
| 1996-06-19 | 420 | 420 | 416 | 417 | 900,000 | 4,170 |
| 1996-06-18 | 423 | 423 | 418 | 420 | 791,000 | 4,200 |
| 1996-06-17 | 428 | 430 | 419 | 422 | 1,507,000 | 4,220 |
| 1996-06-14 | 425 | 433 | 425 | 430 | 3,126,000 | 4,300 |
| 1996-06-13 | 423 | 427 | 418 | 422 | 2,039,000 | 4,220 |
| 1996-06-12 | 417 | 423 | 413 | 421 | 2,938,000 | 4,210 |
| 1996-06-11 | 423 | 430 | 417 | 421 | 8,952,000 | 4,210 |
| 1996-06-10 | 405 | 417 | 405 | 415 | 5,941,000 | 4,150 |
| 1996-06-07 | 389 | 398 | 388 | 395 | 4,299,000 | 3,950 |
| 1996-06-06 | 390 | 390 | 384 | 389 | 276,000 | 3,890 |
| 1996-06-05 | 392 | 392 | 386 | 389 | 204,000 | 3,890 |
| 1996-06-04 | 389 | 389 | 384 | 387 | 301,000 | 3,870 |
| 1996-06-03 | 396 | 398 | 380 | 395 | 625,000 | 3,950 |
| 1996-05-31 | 400 | 400 | 395 | 399 | 297,000 | 3,990 |
| 1996-05-30 | 395 | 400 | 394 | 395 | 978,000 | 3,950 |
| 1996-05-29 | 404 | 404 | 396 | 403 | 340,000 | 4,030 |
| 1996-05-28 | 396 | 404 | 396 | 404 | 461,000 | 4,040 |
| 1996-05-27 | 409 | 409 | 391 | 397 | 1,057,000 | 3,970 |
| 1996-05-24 | 408 | 410 | 402 | 407 | 738,000 | 4,070 |
| 1996-05-23 | 408 | 420 | 407 | 410 | 3,724,000 | 4,100 |
| 1996-05-22 | 402 | 408 | 399 | 407 | 1,182,000 | 4,070 |
| 1996-05-21 | 400 | 403 | 395 | 400 | 320,000 | 4,000 |
| 1996-05-20 | 406 | 407 | 400 | 400 | 557,000 | 4,000 |
| 1996-05-17 | 407 | 412 | 395 | 402 | 1,696,000 | 4,020 |
| 1996-05-16 | 399 | 415 | 396 | 407 | 3,325,000 | 4,070 |
| 1996-05-15 | 397 | 401 | 395 | 398 | 1,549,000 | 3,980 |
| 1996-05-14 | 393 | 397 | 393 | 396 | 767,000 | 3,960 |
| 1996-05-13 | 396 | 400 | 392 | 395 | 1,347,000 | 3,950 |
| 1996-05-10 | 386 | 395 | 386 | 392 | 806,000 | 3,920 |
| 1996-05-09 | 389 | 392 | 382 | 385 | 312,000 | 3,850 |
| 1996-05-08 | 381 | 386 | 380 | 386 | 285,000 | 3,860 |
| 1996-05-07 | 386 | 389 | 381 | 383 | 144,000 | 3,830 |
| 1996-05-02 | 386 | 391 | 385 | 389 | 365,000 | 3,890 |
| 1996-05-01 | 390 | 391 | 385 | 386 | 350,000 | 3,860 |
| 1996-04-30 | 389 | 389 | 386 | 388 | 289,000 | 3,880 |
| 1996-04-26 | 390 | 393 | 388 | 390 | 466,000 | 3,900 |
| 1996-04-25 | 391 | 393 | 384 | 390 | 1,090,000 | 3,900 |
| 1996-04-24 | 391 | 394 | 391 | 391 | 259,000 | 3,910 |
| 1996-04-23 | 393 | 394 | 391 | 391 | 368,000 | 3,910 |
| 1996-04-22 | 390 | 394 | 389 | 392 | 381,000 | 3,920 |
| 1996-04-19 | 390 | 394 | 389 | 393 | 361,000 | 3,930 |
| 1996-04-18 | 395 | 395 | 390 | 390 | 394,000 | 3,900 |
| 1996-04-17 | 397 | 398 | 395 | 395 | 769,000 | 3,950 |
| 1996-04-16 | 400 | 401 | 394 | 394 | 824,000 | 3,940 |
| 1996-04-15 | 400 | 403 | 395 | 399 | 1,284,000 | 3,990 |
| 1996-04-12 | 393 | 398 | 389 | 397 | 839,000 | 3,970 |
| 1996-04-11 | 391 | 395 | 388 | 393 | 433,000 | 3,930 |
| 1996-04-10 | 396 | 400 | 390 | 392 | 605,000 | 3,920 |
| 1996-04-09 | 384 | 397 | 384 | 395 | 639,000 | 3,950 |
| 1996-04-08 | 394 | 395 | 381 | 387 | 407,000 | 3,870 |
| 1996-04-05 | 396 | 400 | 390 | 395 | 2,288,000 | 3,950 |
| 1996-04-04 | 392 | 399 | 388 | 399 | 1,381,000 | 3,990 |
| 1996-04-03 | 385 | 400 | 385 | 392 | 2,136,000 | 3,920 |
| 1996-04-02 | 382 | 383 | 377 | 380 | 472,000 | 3,800 |
| 1996-04-01 | 385 | 385 | 375 | 375 | 444,000 | 3,750 |
| 1996-03-29 | 367 | 382 | 366 | 382 | 697,000 | 3,820 |
| 1996-03-28 | 365 | 372 | 360 | 365 | 811,000 | 3,650 |
| 1996-03-27 | 359 | 364 | 359 | 363 | 331,000 | 3,630 |
| 1996-03-26 | 355 | 358 | 355 | 358 | 340,000 | 3,580 |
| 1996-03-25 | 353 | 355 | 350 | 355 | 308,000 | 3,550 |
| 1996-03-22 | 342 | 343 | 339 | 343 | 668,000 | 3,430 |
| 1996-03-21 | 343 | 344 | 341 | 341 | 593,000 | 3,410 |
| 1996-03-19 | 342 | 344 | 341 | 343 | 373,000 | 3,430 |
| 1996-03-18 | 341 | 345 | 340 | 342 | 283,000 | 3,420 |
| 1996-03-15 | 340 | 345 | 339 | 344 | 559,000 | 3,440 |
| 1996-03-14 | 336 | 345 | 336 | 345 | 246,000 | 3,450 |
| 1996-03-13 | 343 | 345 | 340 | 344 | 233,000 | 3,440 |
| 1996-03-12 | 341 | 345 | 341 | 345 | 209,000 | 3,450 |
| 1996-03-11 | 341 | 345 | 340 | 340 | 218,000 | 3,400 |
| 1996-03-08 | 344 | 348 | 344 | 348 | 447,000 | 3,480 |
| 1996-03-07 | 351 | 351 | 345 | 348 | 420,000 | 3,480 |
| 1996-03-06 | 358 | 359 | 352 | 359 | 150,000 | 3,590 |
| 1996-03-05 | 351 | 359 | 351 | 358 | 137,000 | 3,580 |
| 1996-03-04 | 360 | 360 | 351 | 353 | 443,000 | 3,530 |
| 1996-03-01 | 357 | 361 | 357 | 359 | 165,000 | 3,590 |
| 1996-02-29 | 358 | 366 | 355 | 366 | 314,000 | 3,660 |
| 1996-02-28 | 359 | 362 | 355 | 358 | 284,000 | 3,580 |
| 1996-02-27 | 363 | 363 | 358 | 360 | 390,000 | 3,600 |
| 1996-02-26 | 368 | 368 | 361 | 361 | 180,000 | 3,610 |
| 1996-02-23 | 361 | 364 | 359 | 364 | 376,000 | 3,640 |
| 1996-02-22 | 358 | 362 | 357 | 360 | 291,000 | 3,600 |
| 1996-02-21 | 364 | 365 | 359 | 360 | 347,000 | 3,600 |
| 1996-02-20 | 358 | 366 | 353 | 366 | 304,000 | 3,660 |
| 1996-02-19 | 364 | 366 | 359 | 366 | 243,000 | 3,660 |
| 1996-02-16 | 367 | 367 | 358 | 362 | 558,000 | 3,620 |
| 1996-02-15 | 369 | 384 | 363 | 367 | 2,015,000 | 3,670 |
| 1996-02-14 | 375 | 375 | 363 | 367 | 831,000 | 3,670 |
| 1996-02-13 | 385 | 388 | 375 | 375 | 644,000 | 3,750 |
| 1996-02-09 | 378 | 385 | 376 | 383 | 1,249,000 | 3,830 |
| 1996-02-08 | 386 | 389 | 375 | 377 | 1,513,000 | 3,770 |
| 1996-02-07 | 397 | 401 | 386 | 388 | 2,464,000 | 3,880 |
| 1996-02-06 | 398 | 401 | 393 | 395 | 1,973,000 | 3,950 |
| 1996-02-05 | 410 | 419 | 405 | 408 | 4,339,000 | 4,080 |
| 1996-02-02 | 424 | 428 | 410 | 410 | 10,911,000 | 4,100 |
| 1996-02-01 | 367 | 401 | 363 | 396 | 6,989,000 | 3,960 |
| 1996-01-31 | 360 | 368 | 360 | 365 | 1,214,000 | 3,650 |
| 1996-01-30 | 357 | 364 | 355 | 358 | 1,029,000 | 3,580 |
| 1996-01-29 | 345 | 352 | 344 | 350 | 377,000 | 3,500 |
| 1996-01-26 | 339 | 346 | 337 | 346 | 174,000 | 3,460 |
| 1996-01-25 | 343 | 343 | 338 | 340 | 189,000 | 3,400 |
| 1996-01-24 | 340 | 342 | 336 | 342 | 217,000 | 3,420 |
| 1996-01-23 | 336 | 344 | 336 | 336 | 390,000 | 3,360 |
| 1996-01-22 | 342 | 342 | 336 | 337 | 177,000 | 3,370 |
| 1996-01-19 | 341 | 345 | 338 | 342 | 437,000 | 3,420 |
| 1996-01-18 | 353 | 355 | 340 | 346 | 507,000 | 3,460 |
| 1996-01-17 | 360 | 362 | 354 | 355 | 669,000 | 3,550 |
| 1996-01-16 | 351 | 359 | 351 | 358 | 454,000 | 3,580 |
| 1996-01-12 | 365 | 366 | 355 | 356 | 1,372,000 | 3,560 |
| 1996-01-11 | 351 | 367 | 351 | 366 | 3,275,000 | 3,660 |
| 1996-01-10 | 345 | 361 | 344 | 355 | 2,424,000 | 3,550 |
| 1996-01-09 | 342 | 345 | 340 | 344 | 335,000 | 3,440 |
| 1996-01-08 | 340 | 342 | 337 | 342 | 456,000 | 3,420 |
| 1996-01-05 | 339 | 339 | 335 | 337 | 305,000 | 3,370 |
| 1996-01-04 | 338 | 342 | 338 | 341 | 375,000 | 3,410 |
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
