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
1997-12-30139145139145164,0001,450
1997-12-29130137129136148,0001,360
1997-12-26140140128128234,0001,280
1997-12-251291351261301,034,0001,300
1997-12-24126129118129439,0001,290
1997-12-22135140116126546,0001,260
1997-12-19153153138145605,0001,450
1997-12-18153161150157865,0001,570
1997-12-17132145131144413,0001,440
1997-12-16135137132134225,0001,340
1997-12-15144144135135215,0001,350
1997-12-12137139130139684,0001,390
1997-12-11155158143144408,0001,440
1997-12-10164164155160152,0001,600
1997-12-09158164158164276,0001,640
1997-12-08161164154160268,0001,600
1997-12-05165167161164192,0001,640
1997-12-04178179165167298,0001,670
1997-12-03185189172178261,0001,780
1997-12-02177190177190456,0001,900
1997-12-01165176165175380,0001,750
1997-11-28155165155165240,0001,650
1997-11-27154160146160702,0001,600
1997-11-26175185167169678,0001,690
1997-11-25165175165170816,0001,700
1997-11-21198203198200332,0002,000
1997-11-20195200191197480,0001,970
1997-11-19211211193200361,0002,000
1997-11-18214218206218390,0002,180
1997-11-17206213198213492,0002,130
1997-11-14214215199201346,0002,010
1997-11-13212215208210317,0002,100
1997-11-12238238210210982,0002,100
1997-11-1122023022022995,0002,290
1997-11-10218220215220126,0002,200
1997-11-07227232222223222,0002,230
1997-11-06229237229237389,0002,370
1997-11-05245246227234292,0002,340
1997-11-04245250238248276,0002,480
1997-10-31219247219247484,0002,470
1997-10-30226228221224164,0002,240
1997-10-29231236226226400,0002,260
1997-10-28213215204211105,0002,110
1997-10-27215223210222159,0002,220
1997-10-24205212204212389,0002,120
1997-10-23226227211212161,0002,120
1997-10-22217230217230117,0002,300
1997-10-2121822121521882,0002,180
1997-10-20211218207218225,0002,180
1997-10-17206215206213152,0002,130
1997-10-16202209202208229,0002,080
1997-10-15212212205205257,0002,050
1997-10-14205212192212370,0002,120
1997-10-13214214197205124,0002,050
1997-10-09219223211215237,0002,150
1997-10-08220225217217104,0002,170
1997-10-07230230221225172,0002,250
1997-10-06224228223227175,0002,270
1997-10-03219224219224303,0002,240
1997-10-02229229220229192,0002,290
1997-10-01225230218228365,0002,280
1997-09-30230235227235379,0002,350
1997-09-29238238227235824,0002,350
1997-09-26260260232243846,0002,430
1997-09-25265265256260212,0002,600
1997-09-24264268255266227,0002,660
1997-09-22256266252266578,0002,660
1997-09-19280283263271273,0002,710
1997-09-18272285270285324,0002,850
1997-09-17285287271285138,0002,850
1997-09-16288300284300248,0003,000
1997-09-12293293281288279,0002,880
1997-09-11299299282290178,0002,900
1997-09-10302302299300260,0003,000
1997-09-09304304302303116,0003,030
1997-09-08323323304305117,0003,050
1997-09-05315322313322535,0003,220
1997-09-04309322309313662,0003,130
1997-09-03308309304309128,0003,090
1997-09-02305309300309274,0003,090
1997-09-01310311307308167,0003,080
1997-08-29310311304311303,0003,110
1997-08-28312313310311251,0003,110
1997-08-27311314308310471,0003,100
1997-08-26301310301310293,0003,100
1997-08-25312312299299207,0002,990
1997-08-22312313307308207,0003,080
1997-08-2131531931031842,0003,180
1997-08-20313320310310188,0003,100
1997-08-19320322308313406,0003,130
1997-08-18324332323323533,0003,230
1997-08-15323334323330806,0003,300
1997-08-14310323310323345,0003,230
1997-08-13293315293311666,0003,110
1997-08-12293310293308584,0003,080
1997-08-11295300293299286,0002,990
1997-08-08289299288299294,0002,990
1997-08-07294298291292183,0002,920
1997-08-06295295288295178,0002,950
1997-08-05301305285295199,0002,950
1997-08-04307308301301301,0003,010
1997-08-01308312305307343,0003,070
1997-07-31301310301310152,0003,100
1997-07-30315320311311393,0003,110
1997-07-29318322312316462,0003,160
1997-07-28319321317319256,0003,190
1997-07-25315319311319162,0003,190
1997-07-24312318311311133,0003,110
1997-07-23314318310311812,0003,110
1997-07-22315316310315314,0003,150
1997-07-18315319315315123,0003,150
1997-07-17321325315315243,0003,150
1997-07-16325328321321321,0003,210
1997-07-15324330320325388,0003,250
1997-07-14323335323325336,0003,250
1997-07-11323326322323281,0003,230
1997-07-10320327320326495,0003,260
1997-07-09329330321323290,0003,230
1997-07-08328333328329135,0003,290
1997-07-07336339328330234,0003,300
1997-07-04339341334335247,0003,350
1997-07-03338343336343339,0003,430
1997-07-02337340335338249,0003,380
1997-07-01344344335337277,0003,370
1997-06-30339344334339328,0003,390
1997-06-27344346340341242,0003,410
1997-06-26351357344344766,0003,440
1997-06-25344344338344626,0003,440
1997-06-24341347341343529,0003,430
1997-06-233453523403491,639,0003,490
1997-06-203363573323472,977,0003,470
1997-06-19330340330340766,0003,400
1997-06-18325328321325727,0003,250
1997-06-17331332327328268,0003,280
1997-06-16333338331332512,0003,320
1997-06-13335340333333559,0003,330
1997-06-12336341335335309,0003,350
1997-06-11341344336336400,0003,360
1997-06-10341348341341230,0003,410
1997-06-09346349341343202,0003,430
1997-06-06350353341343866,0003,430
1997-06-05353360340350792,0003,500
1997-06-043333613333531,979,0003,530
1997-06-033283413263301,236,0003,300
1997-06-02318327317320253,0003,200
1997-05-30322325316316253,0003,160
1997-05-29321327320320276,0003,200
1997-05-28316325315318349,0003,180
1997-05-27322324312312270,0003,120
1997-05-26326328323324291,0003,240
1997-05-23329329322323356,0003,230
1997-05-22330333326326179,0003,260
1997-05-21332337328330385,0003,300
1997-05-20330340327327694,0003,270
1997-05-19323331323328489,0003,280
1997-05-16323331320321786,0003,210
1997-05-15320324317319428,0003,190
1997-05-14324324316316515,0003,160
1997-05-13326330320320431,0003,200
1997-05-12313321313319226,0003,190
1997-05-09328328318318298,0003,180
1997-05-083203303203231,049,0003,230
1997-05-07320331320322475,0003,220
1997-05-06327332315315934,0003,150
1997-05-02312325312322491,0003,220
1997-05-01319325314316794,0003,160
1997-04-30319322315319459,0003,190
1997-04-28315319311314271,0003,140
1997-04-25308322305310813,0003,100
1997-04-24305315301303518,0003,030
1997-04-233103153023051,703,0003,050
1997-04-222983192903001,899,0003,000
1997-04-21282302282293491,0002,930
1997-04-18284296279281646,0002,810
1997-04-17275278271274276,0002,740
1997-04-16269274261265703,0002,650
1997-04-15262274262265160,0002,650
1997-04-14263267261263214,0002,630
1997-04-11262269262263487,0002,630
1997-04-10267270262262728,0002,620
1997-04-09273273268269287,0002,690
1997-04-08273276270273369,0002,730
1997-04-07283286274274297,0002,740
1997-04-04283285281283177,0002,830
1997-04-03280288280283427,0002,830
1997-04-02278285276285286,0002,850
1997-04-01277280274275394,0002,750
1997-03-31280284275275192,0002,750
1997-03-28283290280280195,0002,800
1997-03-27287289282288226,0002,880
1997-03-26289296287288540,0002,880
1997-03-252802942782851,011,0002,850
1997-03-24276285276276809,0002,760
1997-03-21277279275279272,0002,790
1997-03-19280280269279288,0002,790
1997-03-18272280272278385,0002,780
1997-03-17275275270270348,0002,700
1997-03-14264275263275340,0002,750
1997-03-13267269265265229,0002,650
1997-03-12267272267268433,0002,680
1997-03-11267273267271240,0002,710
1997-03-10266272265272191,0002,720
1997-03-07263271262271451,0002,710
1997-03-06267271265267341,0002,670
1997-03-05271273267271522,0002,710
1997-03-04271280271274443,0002,740
1997-03-03278279274274396,0002,740
1997-02-28280280270279902,0002,790
1997-02-272682842662831,701,0002,830
1997-02-26266273265268520,0002,680
1997-02-25261266260266346,0002,660
1997-02-24262266260260205,0002,600
1997-02-21257267256259599,0002,590
1997-02-20256259253257512,0002,570
1997-02-19256260250256369,0002,560
1997-02-182532652532581,359,0002,580
1997-02-17245250242250500,0002,500
1997-02-14240242235240293,0002,400
1997-02-13239248239242149,0002,420
1997-02-1224024123824182,0002,410
1997-02-10238240235235202,0002,350
1997-02-07247247235238279,0002,380
1997-02-06247249242242156,0002,420
1997-02-05254255246246232,0002,460
1997-02-04250255250252398,0002,520
1997-02-03249250245250181,0002,500
1997-01-31243251241250692,0002,500
1997-01-30245249240240807,0002,400
1997-01-29240244238244315,0002,440
1997-01-28236245234245309,0002,450
1997-01-27239239236236192,0002,360
1997-01-24240242237238195,0002,380
1997-01-23242244240244256,0002,440
1997-01-22236245236245881,0002,450
1997-01-21240241233234509,0002,340
1997-01-20254254235238477,0002,380
1997-01-17247260247251526,0002,510
1997-01-16255257248248645,0002,480
1997-01-142452602382601,007,0002,600
1997-01-132322452322401,275,0002,400
1997-01-102452452262301,227,0002,300
1997-01-09256259245245493,0002,450
1997-01-08265265260260354,0002,600
1997-01-07270271265265412,0002,650
1997-01-0627127527027161,0002,710

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