4028 石原産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 139 | 145 | 139 | 145 | 164,000 | 1,450 |
| 1997-12-29 | 130 | 137 | 129 | 136 | 148,000 | 1,360 |
| 1997-12-26 | 140 | 140 | 128 | 128 | 234,000 | 1,280 |
| 1997-12-25 | 129 | 135 | 126 | 130 | 1,034,000 | 1,300 |
| 1997-12-24 | 126 | 129 | 118 | 129 | 439,000 | 1,290 |
| 1997-12-22 | 135 | 140 | 116 | 126 | 546,000 | 1,260 |
| 1997-12-19 | 153 | 153 | 138 | 145 | 605,000 | 1,450 |
| 1997-12-18 | 153 | 161 | 150 | 157 | 865,000 | 1,570 |
| 1997-12-17 | 132 | 145 | 131 | 144 | 413,000 | 1,440 |
| 1997-12-16 | 135 | 137 | 132 | 134 | 225,000 | 1,340 |
| 1997-12-15 | 144 | 144 | 135 | 135 | 215,000 | 1,350 |
| 1997-12-12 | 137 | 139 | 130 | 139 | 684,000 | 1,390 |
| 1997-12-11 | 155 | 158 | 143 | 144 | 408,000 | 1,440 |
| 1997-12-10 | 164 | 164 | 155 | 160 | 152,000 | 1,600 |
| 1997-12-09 | 158 | 164 | 158 | 164 | 276,000 | 1,640 |
| 1997-12-08 | 161 | 164 | 154 | 160 | 268,000 | 1,600 |
| 1997-12-05 | 165 | 167 | 161 | 164 | 192,000 | 1,640 |
| 1997-12-04 | 178 | 179 | 165 | 167 | 298,000 | 1,670 |
| 1997-12-03 | 185 | 189 | 172 | 178 | 261,000 | 1,780 |
| 1997-12-02 | 177 | 190 | 177 | 190 | 456,000 | 1,900 |
| 1997-12-01 | 165 | 176 | 165 | 175 | 380,000 | 1,750 |
| 1997-11-28 | 155 | 165 | 155 | 165 | 240,000 | 1,650 |
| 1997-11-27 | 154 | 160 | 146 | 160 | 702,000 | 1,600 |
| 1997-11-26 | 175 | 185 | 167 | 169 | 678,000 | 1,690 |
| 1997-11-25 | 165 | 175 | 165 | 170 | 816,000 | 1,700 |
| 1997-11-21 | 198 | 203 | 198 | 200 | 332,000 | 2,000 |
| 1997-11-20 | 195 | 200 | 191 | 197 | 480,000 | 1,970 |
| 1997-11-19 | 211 | 211 | 193 | 200 | 361,000 | 2,000 |
| 1997-11-18 | 214 | 218 | 206 | 218 | 390,000 | 2,180 |
| 1997-11-17 | 206 | 213 | 198 | 213 | 492,000 | 2,130 |
| 1997-11-14 | 214 | 215 | 199 | 201 | 346,000 | 2,010 |
| 1997-11-13 | 212 | 215 | 208 | 210 | 317,000 | 2,100 |
| 1997-11-12 | 238 | 238 | 210 | 210 | 982,000 | 2,100 |
| 1997-11-11 | 220 | 230 | 220 | 229 | 95,000 | 2,290 |
| 1997-11-10 | 218 | 220 | 215 | 220 | 126,000 | 2,200 |
| 1997-11-07 | 227 | 232 | 222 | 223 | 222,000 | 2,230 |
| 1997-11-06 | 229 | 237 | 229 | 237 | 389,000 | 2,370 |
| 1997-11-05 | 245 | 246 | 227 | 234 | 292,000 | 2,340 |
| 1997-11-04 | 245 | 250 | 238 | 248 | 276,000 | 2,480 |
| 1997-10-31 | 219 | 247 | 219 | 247 | 484,000 | 2,470 |
| 1997-10-30 | 226 | 228 | 221 | 224 | 164,000 | 2,240 |
| 1997-10-29 | 231 | 236 | 226 | 226 | 400,000 | 2,260 |
| 1997-10-28 | 213 | 215 | 204 | 211 | 105,000 | 2,110 |
| 1997-10-27 | 215 | 223 | 210 | 222 | 159,000 | 2,220 |
| 1997-10-24 | 205 | 212 | 204 | 212 | 389,000 | 2,120 |
| 1997-10-23 | 226 | 227 | 211 | 212 | 161,000 | 2,120 |
| 1997-10-22 | 217 | 230 | 217 | 230 | 117,000 | 2,300 |
| 1997-10-21 | 218 | 221 | 215 | 218 | 82,000 | 2,180 |
| 1997-10-20 | 211 | 218 | 207 | 218 | 225,000 | 2,180 |
| 1997-10-17 | 206 | 215 | 206 | 213 | 152,000 | 2,130 |
| 1997-10-16 | 202 | 209 | 202 | 208 | 229,000 | 2,080 |
| 1997-10-15 | 212 | 212 | 205 | 205 | 257,000 | 2,050 |
| 1997-10-14 | 205 | 212 | 192 | 212 | 370,000 | 2,120 |
| 1997-10-13 | 214 | 214 | 197 | 205 | 124,000 | 2,050 |
| 1997-10-09 | 219 | 223 | 211 | 215 | 237,000 | 2,150 |
| 1997-10-08 | 220 | 225 | 217 | 217 | 104,000 | 2,170 |
| 1997-10-07 | 230 | 230 | 221 | 225 | 172,000 | 2,250 |
| 1997-10-06 | 224 | 228 | 223 | 227 | 175,000 | 2,270 |
| 1997-10-03 | 219 | 224 | 219 | 224 | 303,000 | 2,240 |
| 1997-10-02 | 229 | 229 | 220 | 229 | 192,000 | 2,290 |
| 1997-10-01 | 225 | 230 | 218 | 228 | 365,000 | 2,280 |
| 1997-09-30 | 230 | 235 | 227 | 235 | 379,000 | 2,350 |
| 1997-09-29 | 238 | 238 | 227 | 235 | 824,000 | 2,350 |
| 1997-09-26 | 260 | 260 | 232 | 243 | 846,000 | 2,430 |
| 1997-09-25 | 265 | 265 | 256 | 260 | 212,000 | 2,600 |
| 1997-09-24 | 264 | 268 | 255 | 266 | 227,000 | 2,660 |
| 1997-09-22 | 256 | 266 | 252 | 266 | 578,000 | 2,660 |
| 1997-09-19 | 280 | 283 | 263 | 271 | 273,000 | 2,710 |
| 1997-09-18 | 272 | 285 | 270 | 285 | 324,000 | 2,850 |
| 1997-09-17 | 285 | 287 | 271 | 285 | 138,000 | 2,850 |
| 1997-09-16 | 288 | 300 | 284 | 300 | 248,000 | 3,000 |
| 1997-09-12 | 293 | 293 | 281 | 288 | 279,000 | 2,880 |
| 1997-09-11 | 299 | 299 | 282 | 290 | 178,000 | 2,900 |
| 1997-09-10 | 302 | 302 | 299 | 300 | 260,000 | 3,000 |
| 1997-09-09 | 304 | 304 | 302 | 303 | 116,000 | 3,030 |
| 1997-09-08 | 323 | 323 | 304 | 305 | 117,000 | 3,050 |
| 1997-09-05 | 315 | 322 | 313 | 322 | 535,000 | 3,220 |
| 1997-09-04 | 309 | 322 | 309 | 313 | 662,000 | 3,130 |
| 1997-09-03 | 308 | 309 | 304 | 309 | 128,000 | 3,090 |
| 1997-09-02 | 305 | 309 | 300 | 309 | 274,000 | 3,090 |
| 1997-09-01 | 310 | 311 | 307 | 308 | 167,000 | 3,080 |
| 1997-08-29 | 310 | 311 | 304 | 311 | 303,000 | 3,110 |
| 1997-08-28 | 312 | 313 | 310 | 311 | 251,000 | 3,110 |
| 1997-08-27 | 311 | 314 | 308 | 310 | 471,000 | 3,100 |
| 1997-08-26 | 301 | 310 | 301 | 310 | 293,000 | 3,100 |
| 1997-08-25 | 312 | 312 | 299 | 299 | 207,000 | 2,990 |
| 1997-08-22 | 312 | 313 | 307 | 308 | 207,000 | 3,080 |
| 1997-08-21 | 315 | 319 | 310 | 318 | 42,000 | 3,180 |
| 1997-08-20 | 313 | 320 | 310 | 310 | 188,000 | 3,100 |
| 1997-08-19 | 320 | 322 | 308 | 313 | 406,000 | 3,130 |
| 1997-08-18 | 324 | 332 | 323 | 323 | 533,000 | 3,230 |
| 1997-08-15 | 323 | 334 | 323 | 330 | 806,000 | 3,300 |
| 1997-08-14 | 310 | 323 | 310 | 323 | 345,000 | 3,230 |
| 1997-08-13 | 293 | 315 | 293 | 311 | 666,000 | 3,110 |
| 1997-08-12 | 293 | 310 | 293 | 308 | 584,000 | 3,080 |
| 1997-08-11 | 295 | 300 | 293 | 299 | 286,000 | 2,990 |
| 1997-08-08 | 289 | 299 | 288 | 299 | 294,000 | 2,990 |
| 1997-08-07 | 294 | 298 | 291 | 292 | 183,000 | 2,920 |
| 1997-08-06 | 295 | 295 | 288 | 295 | 178,000 | 2,950 |
| 1997-08-05 | 301 | 305 | 285 | 295 | 199,000 | 2,950 |
| 1997-08-04 | 307 | 308 | 301 | 301 | 301,000 | 3,010 |
| 1997-08-01 | 308 | 312 | 305 | 307 | 343,000 | 3,070 |
| 1997-07-31 | 301 | 310 | 301 | 310 | 152,000 | 3,100 |
| 1997-07-30 | 315 | 320 | 311 | 311 | 393,000 | 3,110 |
| 1997-07-29 | 318 | 322 | 312 | 316 | 462,000 | 3,160 |
| 1997-07-28 | 319 | 321 | 317 | 319 | 256,000 | 3,190 |
| 1997-07-25 | 315 | 319 | 311 | 319 | 162,000 | 3,190 |
| 1997-07-24 | 312 | 318 | 311 | 311 | 133,000 | 3,110 |
| 1997-07-23 | 314 | 318 | 310 | 311 | 812,000 | 3,110 |
| 1997-07-22 | 315 | 316 | 310 | 315 | 314,000 | 3,150 |
| 1997-07-18 | 315 | 319 | 315 | 315 | 123,000 | 3,150 |
| 1997-07-17 | 321 | 325 | 315 | 315 | 243,000 | 3,150 |
| 1997-07-16 | 325 | 328 | 321 | 321 | 321,000 | 3,210 |
| 1997-07-15 | 324 | 330 | 320 | 325 | 388,000 | 3,250 |
| 1997-07-14 | 323 | 335 | 323 | 325 | 336,000 | 3,250 |
| 1997-07-11 | 323 | 326 | 322 | 323 | 281,000 | 3,230 |
| 1997-07-10 | 320 | 327 | 320 | 326 | 495,000 | 3,260 |
| 1997-07-09 | 329 | 330 | 321 | 323 | 290,000 | 3,230 |
| 1997-07-08 | 328 | 333 | 328 | 329 | 135,000 | 3,290 |
| 1997-07-07 | 336 | 339 | 328 | 330 | 234,000 | 3,300 |
| 1997-07-04 | 339 | 341 | 334 | 335 | 247,000 | 3,350 |
| 1997-07-03 | 338 | 343 | 336 | 343 | 339,000 | 3,430 |
| 1997-07-02 | 337 | 340 | 335 | 338 | 249,000 | 3,380 |
| 1997-07-01 | 344 | 344 | 335 | 337 | 277,000 | 3,370 |
| 1997-06-30 | 339 | 344 | 334 | 339 | 328,000 | 3,390 |
| 1997-06-27 | 344 | 346 | 340 | 341 | 242,000 | 3,410 |
| 1997-06-26 | 351 | 357 | 344 | 344 | 766,000 | 3,440 |
| 1997-06-25 | 344 | 344 | 338 | 344 | 626,000 | 3,440 |
| 1997-06-24 | 341 | 347 | 341 | 343 | 529,000 | 3,430 |
| 1997-06-23 | 345 | 352 | 340 | 349 | 1,639,000 | 3,490 |
| 1997-06-20 | 336 | 357 | 332 | 347 | 2,977,000 | 3,470 |
| 1997-06-19 | 330 | 340 | 330 | 340 | 766,000 | 3,400 |
| 1997-06-18 | 325 | 328 | 321 | 325 | 727,000 | 3,250 |
| 1997-06-17 | 331 | 332 | 327 | 328 | 268,000 | 3,280 |
| 1997-06-16 | 333 | 338 | 331 | 332 | 512,000 | 3,320 |
| 1997-06-13 | 335 | 340 | 333 | 333 | 559,000 | 3,330 |
| 1997-06-12 | 336 | 341 | 335 | 335 | 309,000 | 3,350 |
| 1997-06-11 | 341 | 344 | 336 | 336 | 400,000 | 3,360 |
| 1997-06-10 | 341 | 348 | 341 | 341 | 230,000 | 3,410 |
| 1997-06-09 | 346 | 349 | 341 | 343 | 202,000 | 3,430 |
| 1997-06-06 | 350 | 353 | 341 | 343 | 866,000 | 3,430 |
| 1997-06-05 | 353 | 360 | 340 | 350 | 792,000 | 3,500 |
| 1997-06-04 | 333 | 361 | 333 | 353 | 1,979,000 | 3,530 |
| 1997-06-03 | 328 | 341 | 326 | 330 | 1,236,000 | 3,300 |
| 1997-06-02 | 318 | 327 | 317 | 320 | 253,000 | 3,200 |
| 1997-05-30 | 322 | 325 | 316 | 316 | 253,000 | 3,160 |
| 1997-05-29 | 321 | 327 | 320 | 320 | 276,000 | 3,200 |
| 1997-05-28 | 316 | 325 | 315 | 318 | 349,000 | 3,180 |
| 1997-05-27 | 322 | 324 | 312 | 312 | 270,000 | 3,120 |
| 1997-05-26 | 326 | 328 | 323 | 324 | 291,000 | 3,240 |
| 1997-05-23 | 329 | 329 | 322 | 323 | 356,000 | 3,230 |
| 1997-05-22 | 330 | 333 | 326 | 326 | 179,000 | 3,260 |
| 1997-05-21 | 332 | 337 | 328 | 330 | 385,000 | 3,300 |
| 1997-05-20 | 330 | 340 | 327 | 327 | 694,000 | 3,270 |
| 1997-05-19 | 323 | 331 | 323 | 328 | 489,000 | 3,280 |
| 1997-05-16 | 323 | 331 | 320 | 321 | 786,000 | 3,210 |
| 1997-05-15 | 320 | 324 | 317 | 319 | 428,000 | 3,190 |
| 1997-05-14 | 324 | 324 | 316 | 316 | 515,000 | 3,160 |
| 1997-05-13 | 326 | 330 | 320 | 320 | 431,000 | 3,200 |
| 1997-05-12 | 313 | 321 | 313 | 319 | 226,000 | 3,190 |
| 1997-05-09 | 328 | 328 | 318 | 318 | 298,000 | 3,180 |
| 1997-05-08 | 320 | 330 | 320 | 323 | 1,049,000 | 3,230 |
| 1997-05-07 | 320 | 331 | 320 | 322 | 475,000 | 3,220 |
| 1997-05-06 | 327 | 332 | 315 | 315 | 934,000 | 3,150 |
| 1997-05-02 | 312 | 325 | 312 | 322 | 491,000 | 3,220 |
| 1997-05-01 | 319 | 325 | 314 | 316 | 794,000 | 3,160 |
| 1997-04-30 | 319 | 322 | 315 | 319 | 459,000 | 3,190 |
| 1997-04-28 | 315 | 319 | 311 | 314 | 271,000 | 3,140 |
| 1997-04-25 | 308 | 322 | 305 | 310 | 813,000 | 3,100 |
| 1997-04-24 | 305 | 315 | 301 | 303 | 518,000 | 3,030 |
| 1997-04-23 | 310 | 315 | 302 | 305 | 1,703,000 | 3,050 |
| 1997-04-22 | 298 | 319 | 290 | 300 | 1,899,000 | 3,000 |
| 1997-04-21 | 282 | 302 | 282 | 293 | 491,000 | 2,930 |
| 1997-04-18 | 284 | 296 | 279 | 281 | 646,000 | 2,810 |
| 1997-04-17 | 275 | 278 | 271 | 274 | 276,000 | 2,740 |
| 1997-04-16 | 269 | 274 | 261 | 265 | 703,000 | 2,650 |
| 1997-04-15 | 262 | 274 | 262 | 265 | 160,000 | 2,650 |
| 1997-04-14 | 263 | 267 | 261 | 263 | 214,000 | 2,630 |
| 1997-04-11 | 262 | 269 | 262 | 263 | 487,000 | 2,630 |
| 1997-04-10 | 267 | 270 | 262 | 262 | 728,000 | 2,620 |
| 1997-04-09 | 273 | 273 | 268 | 269 | 287,000 | 2,690 |
| 1997-04-08 | 273 | 276 | 270 | 273 | 369,000 | 2,730 |
| 1997-04-07 | 283 | 286 | 274 | 274 | 297,000 | 2,740 |
| 1997-04-04 | 283 | 285 | 281 | 283 | 177,000 | 2,830 |
| 1997-04-03 | 280 | 288 | 280 | 283 | 427,000 | 2,830 |
| 1997-04-02 | 278 | 285 | 276 | 285 | 286,000 | 2,850 |
| 1997-04-01 | 277 | 280 | 274 | 275 | 394,000 | 2,750 |
| 1997-03-31 | 280 | 284 | 275 | 275 | 192,000 | 2,750 |
| 1997-03-28 | 283 | 290 | 280 | 280 | 195,000 | 2,800 |
| 1997-03-27 | 287 | 289 | 282 | 288 | 226,000 | 2,880 |
| 1997-03-26 | 289 | 296 | 287 | 288 | 540,000 | 2,880 |
| 1997-03-25 | 280 | 294 | 278 | 285 | 1,011,000 | 2,850 |
| 1997-03-24 | 276 | 285 | 276 | 276 | 809,000 | 2,760 |
| 1997-03-21 | 277 | 279 | 275 | 279 | 272,000 | 2,790 |
| 1997-03-19 | 280 | 280 | 269 | 279 | 288,000 | 2,790 |
| 1997-03-18 | 272 | 280 | 272 | 278 | 385,000 | 2,780 |
| 1997-03-17 | 275 | 275 | 270 | 270 | 348,000 | 2,700 |
| 1997-03-14 | 264 | 275 | 263 | 275 | 340,000 | 2,750 |
| 1997-03-13 | 267 | 269 | 265 | 265 | 229,000 | 2,650 |
| 1997-03-12 | 267 | 272 | 267 | 268 | 433,000 | 2,680 |
| 1997-03-11 | 267 | 273 | 267 | 271 | 240,000 | 2,710 |
| 1997-03-10 | 266 | 272 | 265 | 272 | 191,000 | 2,720 |
| 1997-03-07 | 263 | 271 | 262 | 271 | 451,000 | 2,710 |
| 1997-03-06 | 267 | 271 | 265 | 267 | 341,000 | 2,670 |
| 1997-03-05 | 271 | 273 | 267 | 271 | 522,000 | 2,710 |
| 1997-03-04 | 271 | 280 | 271 | 274 | 443,000 | 2,740 |
| 1997-03-03 | 278 | 279 | 274 | 274 | 396,000 | 2,740 |
| 1997-02-28 | 280 | 280 | 270 | 279 | 902,000 | 2,790 |
| 1997-02-27 | 268 | 284 | 266 | 283 | 1,701,000 | 2,830 |
| 1997-02-26 | 266 | 273 | 265 | 268 | 520,000 | 2,680 |
| 1997-02-25 | 261 | 266 | 260 | 266 | 346,000 | 2,660 |
| 1997-02-24 | 262 | 266 | 260 | 260 | 205,000 | 2,600 |
| 1997-02-21 | 257 | 267 | 256 | 259 | 599,000 | 2,590 |
| 1997-02-20 | 256 | 259 | 253 | 257 | 512,000 | 2,570 |
| 1997-02-19 | 256 | 260 | 250 | 256 | 369,000 | 2,560 |
| 1997-02-18 | 253 | 265 | 253 | 258 | 1,359,000 | 2,580 |
| 1997-02-17 | 245 | 250 | 242 | 250 | 500,000 | 2,500 |
| 1997-02-14 | 240 | 242 | 235 | 240 | 293,000 | 2,400 |
| 1997-02-13 | 239 | 248 | 239 | 242 | 149,000 | 2,420 |
| 1997-02-12 | 240 | 241 | 238 | 241 | 82,000 | 2,410 |
| 1997-02-10 | 238 | 240 | 235 | 235 | 202,000 | 2,350 |
| 1997-02-07 | 247 | 247 | 235 | 238 | 279,000 | 2,380 |
| 1997-02-06 | 247 | 249 | 242 | 242 | 156,000 | 2,420 |
| 1997-02-05 | 254 | 255 | 246 | 246 | 232,000 | 2,460 |
| 1997-02-04 | 250 | 255 | 250 | 252 | 398,000 | 2,520 |
| 1997-02-03 | 249 | 250 | 245 | 250 | 181,000 | 2,500 |
| 1997-01-31 | 243 | 251 | 241 | 250 | 692,000 | 2,500 |
| 1997-01-30 | 245 | 249 | 240 | 240 | 807,000 | 2,400 |
| 1997-01-29 | 240 | 244 | 238 | 244 | 315,000 | 2,440 |
| 1997-01-28 | 236 | 245 | 234 | 245 | 309,000 | 2,450 |
| 1997-01-27 | 239 | 239 | 236 | 236 | 192,000 | 2,360 |
| 1997-01-24 | 240 | 242 | 237 | 238 | 195,000 | 2,380 |
| 1997-01-23 | 242 | 244 | 240 | 244 | 256,000 | 2,440 |
| 1997-01-22 | 236 | 245 | 236 | 245 | 881,000 | 2,450 |
| 1997-01-21 | 240 | 241 | 233 | 234 | 509,000 | 2,340 |
| 1997-01-20 | 254 | 254 | 235 | 238 | 477,000 | 2,380 |
| 1997-01-17 | 247 | 260 | 247 | 251 | 526,000 | 2,510 |
| 1997-01-16 | 255 | 257 | 248 | 248 | 645,000 | 2,480 |
| 1997-01-14 | 245 | 260 | 238 | 260 | 1,007,000 | 2,600 |
| 1997-01-13 | 232 | 245 | 232 | 240 | 1,275,000 | 2,400 |
| 1997-01-10 | 245 | 245 | 226 | 230 | 1,227,000 | 2,300 |
| 1997-01-09 | 256 | 259 | 245 | 245 | 493,000 | 2,450 |
| 1997-01-08 | 265 | 265 | 260 | 260 | 354,000 | 2,600 |
| 1997-01-07 | 270 | 271 | 265 | 265 | 412,000 | 2,650 |
| 1997-01-06 | 271 | 275 | 270 | 271 | 61,000 | 2,710 |
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
