4028 石原産業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-30181186180185123,0001,850
1998-12-2918318718318626,0001,860
1998-12-28188188183184102,0001,840
1998-12-2518118518118372,0001,830
1998-12-24181183179179155,0001,790
1998-12-22182182180180126,0001,800
1998-12-21183185180182112,0001,820
1998-12-18184185180183211,0001,830
1998-12-1718618818318898,0001,880
1998-12-16188189186187164,0001,870
1998-12-15194194186187216,0001,870
1998-12-14191193190190107,0001,900
1998-12-11193194192193279,0001,930
1998-12-10194197192193487,0001,930
1998-12-09197198191193538,0001,930
1998-12-08204205200201182,0002,010
1998-12-07205207202204260,0002,040
1998-12-04203206202202193,0002,020
1998-12-03209209203204258,0002,040
1998-12-02210213205210323,0002,100
1998-12-01205210200208474,0002,080
1998-11-30208210200200251,0002,000
1998-11-27206212206208388,0002,080
1998-11-26206213203211730,0002,110
1998-11-25202205200205196,0002,050
1998-11-24203203199202335,0002,020
1998-11-20198201197198264,0001,980
1998-11-19199201198198167,0001,980
1998-11-18196201196199262,0001,990
1998-11-17197199193194284,0001,940
1998-11-16201203193200223,0002,000
1998-11-13200203197203104,0002,030
1998-11-12205205198198112,0001,980
1998-11-11200208200207146,0002,070
1998-11-10203203196199267,0001,990
1998-11-09210210202203253,0002,030
1998-11-06205210203210347,0002,100
1998-11-05213213205207378,0002,070
1998-11-04204213202213716,0002,130
1998-11-02197202196197126,0001,970
1998-10-30198198191192274,0001,920
1998-10-29201204190199280,0001,990
1998-10-28206210198201449,0002,010
1998-10-27205213204210874,0002,100
1998-10-262062172032101,323,0002,100
1998-10-232032071932033,092,0002,030
1998-10-221992071922031,450,0002,030
1998-10-21194198189192599,0001,920
1998-10-20188190180189144,0001,890
1998-10-19188190188190231,0001,900
1998-10-16180189180189238,0001,890
1998-10-15188188180180211,0001,800
1998-10-14181184181183129,0001,830
1998-10-13178181173173311,0001,730
1998-10-12175189175189180,0001,890
1998-10-09180190170172163,0001,720
1998-10-08185185175175165,0001,750
1998-10-07170180170180157,0001,800
1998-10-06164175164168180,0001,680
1998-10-05170171163168260,0001,680
1998-10-02168173163172247,0001,720
1998-10-01180180162165256,0001,650
1998-09-30183190182182502,0001,820
1998-09-2918618818218882,0001,880
1998-09-28182194182190206,0001,900
1998-09-25188194181182313,0001,820
1998-09-24190191185185100,0001,850
1998-09-2219019018318386,0001,830
1998-09-21188189181181139,0001,810
1998-09-18185191185189292,0001,890
1998-09-17196196186186139,0001,860
1998-09-16199205185186591,0001,860
1998-09-14194198190197143,0001,970
1998-09-11188197185194544,0001,940
1998-09-10191194181182162,0001,820
1998-09-09202203192195174,0001,950
1998-09-08200205197198353,0001,980
1998-09-07193200191200725,0002,000
1998-09-04181184181183345,0001,830
1998-09-03182187182186152,0001,860
1998-09-02181191181186541,0001,860
1998-09-01171180170180248,0001,800
1998-08-31175185173185176,0001,850
1998-08-28174188170188369,0001,880
1998-08-27181183178179180,0001,790
1998-08-26194194181183240,0001,830
1998-08-25190190184189358,0001,890
1998-08-24191192183183117,0001,830
1998-08-21191195191193118,0001,930
1998-08-2019619919219473,0001,940
1998-08-19187202187201202,0002,010
1998-08-18190193189192431,0001,920
1998-08-17206206192193130,0001,930
1998-08-14208208202202329,0002,020
1998-08-13210212208210195,0002,100
1998-08-12207208205206527,0002,060
1998-08-11208208207208261,0002,080
1998-08-10207209207208310,0002,080
1998-08-07208210207209645,0002,090
1998-08-06215218208208339,0002,080
1998-08-052052152042131,092,0002,130
1998-08-04207211203207533,0002,070
1998-08-03215215207207430,0002,070
1998-07-31208210207209241,0002,090
1998-07-30207214207210212,0002,100
1998-07-29212213206207377,0002,070
1998-07-28211213209211812,0002,110
1998-07-27215217210211455,0002,110
1998-07-24208210206210224,0002,100
1998-07-23214219211212316,0002,120
1998-07-222192252152191,266,0002,190
1998-07-212072222072192,311,0002,190
1998-07-17202205200202389,0002,020
1998-07-16202203202202160,0002,020
1998-07-15205205202203190,0002,030
1998-07-1420620620020496,0002,040
1998-07-13198205196204439,0002,040
1998-07-10202203202203268,0002,030
1998-07-09203203200203253,0002,030
1998-07-08201203200203372,0002,030
1998-07-07206208197198655,0001,980
1998-07-06205205197197535,0001,970
1998-07-03202205200203280,0002,030
1998-07-02208215202203468,0002,030
1998-07-01197205196205558,0002,050
1998-06-30193198191192395,0001,920
1998-06-2918719018718894,0001,880
1998-06-26188189185185193,0001,850
1998-06-25185187185185260,0001,850
1998-06-24185186185185129,0001,850
1998-06-2318518718518589,0001,850
1998-06-22186189184185120,0001,850
1998-06-19185188185186170,0001,860
1998-06-18193193184190158,0001,900
1998-06-17180182179180184,0001,800
1998-06-16180182178182345,0001,820
1998-06-15183183180181214,0001,810
1998-06-12180181177180367,0001,800
1998-06-11178180177177370,0001,770
1998-06-1018218217917988,0001,790
1998-06-0918018518018342,0001,830
1998-06-08180181180180118,0001,800
1998-06-0518018118018094,0001,800
1998-06-04180185178180244,0001,800
1998-06-03187187178178186,0001,780
1998-06-02185185181182154,0001,820
1998-06-01190193188188215,0001,880
1998-05-29190194187193209,0001,930
1998-05-28183188183187115,0001,870
1998-05-27188188184188155,0001,880
1998-05-26186188183184269,0001,840
1998-05-25186186179179116,0001,790
1998-05-22178180171178545,0001,780
1998-05-21179184178180245,0001,800
1998-05-20171177171175190,0001,750
1998-05-19173180167179408,0001,790
1998-05-18178180172177115,0001,770
1998-05-15185190182183394,0001,830
1998-05-1418018017617654,0001,760
1998-05-1317818717818770,0001,870
1998-05-12176182175180190,0001,800
1998-05-11180180177178231,0001,780
1998-05-08171181171178321,0001,780
1998-05-07187189181181377,0001,810
1998-05-06192193190191395,0001,910
1998-05-01192195192193177,0001,930
1998-04-30191199191199307,0001,990
1998-04-28190194190192364,0001,920
1998-04-27199199194195279,0001,950
1998-04-24192199192198164,0001,980
1998-04-2319019519019394,0001,930
1998-04-2218819018519082,0001,900
1998-04-2119519518919267,0001,920
1998-04-2018919818919779,0001,970
1998-04-17197201189201497,0002,010
1998-04-16197199190192193,0001,920
1998-04-15198198193197117,0001,970
1998-04-14193198191198192,0001,980
1998-04-13200203194195105,0001,950
1998-04-10208208198207368,0002,070
1998-04-09200207198205370,0002,050
1998-04-08198203194200348,0002,000
1998-04-07184193184193242,0001,930
1998-04-06180184178182507,0001,820
1998-04-03168180168175377,0001,750
1998-04-02185185160166679,0001,660
1998-04-01192194186186524,0001,860
1998-03-311942091921981,041,0001,980
1998-03-30211211202203394,0002,030
1998-03-27214215211211116,0002,110
1998-03-26210220210219244,0002,190
1998-03-25215218213215308,0002,150
1998-03-24215215206212445,0002,120
1998-03-23220220216217186,0002,170
1998-03-20217220216217231,0002,170
1998-03-19217221217220253,0002,200
1998-03-18222222217217148,0002,170
1998-03-17218225218222209,0002,220
1998-03-16228228218218333,0002,180
1998-03-13219224218224351,0002,240
1998-03-12220220217219113,0002,190
1998-03-11225225219220131,0002,200
1998-03-10223223220220159,0002,200
1998-03-09229232223223253,0002,230
1998-03-06221230221226247,0002,260
1998-03-05225227221223192,0002,230
1998-03-04232233224229455,0002,290
1998-03-03228235228234856,0002,340
1998-03-022242292202261,409,0002,260
1998-02-27221224221224347,0002,240
1998-02-26220220215215253,0002,150
1998-02-25219219212215408,0002,150
1998-02-24221222213216319,0002,160
1998-02-23223228222226198,0002,260
1998-02-20231232225230271,0002,300
1998-02-19222237220232855,0002,320
1998-02-18223224219219204,0002,190
1998-02-17226226216223294,0002,230
1998-02-16224226213226672,0002,260
1998-02-13234234217223611,0002,230
1998-02-122382392302341,222,0002,340
1998-02-102362372292331,391,0002,330
1998-02-092372372292311,001,0002,310
1998-02-062252362242323,220,0002,320
1998-02-052082242052202,315,0002,200
1998-02-04208210205208695,0002,080
1998-02-032052102032041,063,0002,040
1998-02-02186193186190410,0001,900
1998-01-30200200190193896,0001,930
1998-01-292102151952031,181,0002,030
1998-01-282032202002062,117,0002,060
1998-01-271992001912001,321,0002,000
1998-01-261992051931952,467,0001,950
1998-01-231761931761931,535,0001,930
1998-01-221801891771811,483,0001,810
1998-01-211851901751842,820,0001,840
1998-01-201431651421652,501,0001,650
1998-01-191401491401432,308,0001,430
1998-01-161211301201303,075,0001,300
1998-01-141251281201241,813,0001,240
1998-01-131301311171201,796,0001,200
1998-01-12131133117127866,0001,270
1998-01-09142147140143339,0001,430
1998-01-08150157147147580,0001,470
1998-01-07137147136147405,0001,470
1998-01-06138138133137102,0001,370
1998-01-0514214314014067,0001,400

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