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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 181 | 186 | 180 | 185 | 123,000 | 1,850 |
| 1998-12-29 | 183 | 187 | 183 | 186 | 26,000 | 1,860 |
| 1998-12-28 | 188 | 188 | 183 | 184 | 102,000 | 1,840 |
| 1998-12-25 | 181 | 185 | 181 | 183 | 72,000 | 1,830 |
| 1998-12-24 | 181 | 183 | 179 | 179 | 155,000 | 1,790 |
| 1998-12-22 | 182 | 182 | 180 | 180 | 126,000 | 1,800 |
| 1998-12-21 | 183 | 185 | 180 | 182 | 112,000 | 1,820 |
| 1998-12-18 | 184 | 185 | 180 | 183 | 211,000 | 1,830 |
| 1998-12-17 | 186 | 188 | 183 | 188 | 98,000 | 1,880 |
| 1998-12-16 | 188 | 189 | 186 | 187 | 164,000 | 1,870 |
| 1998-12-15 | 194 | 194 | 186 | 187 | 216,000 | 1,870 |
| 1998-12-14 | 191 | 193 | 190 | 190 | 107,000 | 1,900 |
| 1998-12-11 | 193 | 194 | 192 | 193 | 279,000 | 1,930 |
| 1998-12-10 | 194 | 197 | 192 | 193 | 487,000 | 1,930 |
| 1998-12-09 | 197 | 198 | 191 | 193 | 538,000 | 1,930 |
| 1998-12-08 | 204 | 205 | 200 | 201 | 182,000 | 2,010 |
| 1998-12-07 | 205 | 207 | 202 | 204 | 260,000 | 2,040 |
| 1998-12-04 | 203 | 206 | 202 | 202 | 193,000 | 2,020 |
| 1998-12-03 | 209 | 209 | 203 | 204 | 258,000 | 2,040 |
| 1998-12-02 | 210 | 213 | 205 | 210 | 323,000 | 2,100 |
| 1998-12-01 | 205 | 210 | 200 | 208 | 474,000 | 2,080 |
| 1998-11-30 | 208 | 210 | 200 | 200 | 251,000 | 2,000 |
| 1998-11-27 | 206 | 212 | 206 | 208 | 388,000 | 2,080 |
| 1998-11-26 | 206 | 213 | 203 | 211 | 730,000 | 2,110 |
| 1998-11-25 | 202 | 205 | 200 | 205 | 196,000 | 2,050 |
| 1998-11-24 | 203 | 203 | 199 | 202 | 335,000 | 2,020 |
| 1998-11-20 | 198 | 201 | 197 | 198 | 264,000 | 1,980 |
| 1998-11-19 | 199 | 201 | 198 | 198 | 167,000 | 1,980 |
| 1998-11-18 | 196 | 201 | 196 | 199 | 262,000 | 1,990 |
| 1998-11-17 | 197 | 199 | 193 | 194 | 284,000 | 1,940 |
| 1998-11-16 | 201 | 203 | 193 | 200 | 223,000 | 2,000 |
| 1998-11-13 | 200 | 203 | 197 | 203 | 104,000 | 2,030 |
| 1998-11-12 | 205 | 205 | 198 | 198 | 112,000 | 1,980 |
| 1998-11-11 | 200 | 208 | 200 | 207 | 146,000 | 2,070 |
| 1998-11-10 | 203 | 203 | 196 | 199 | 267,000 | 1,990 |
| 1998-11-09 | 210 | 210 | 202 | 203 | 253,000 | 2,030 |
| 1998-11-06 | 205 | 210 | 203 | 210 | 347,000 | 2,100 |
| 1998-11-05 | 213 | 213 | 205 | 207 | 378,000 | 2,070 |
| 1998-11-04 | 204 | 213 | 202 | 213 | 716,000 | 2,130 |
| 1998-11-02 | 197 | 202 | 196 | 197 | 126,000 | 1,970 |
| 1998-10-30 | 198 | 198 | 191 | 192 | 274,000 | 1,920 |
| 1998-10-29 | 201 | 204 | 190 | 199 | 280,000 | 1,990 |
| 1998-10-28 | 206 | 210 | 198 | 201 | 449,000 | 2,010 |
| 1998-10-27 | 205 | 213 | 204 | 210 | 874,000 | 2,100 |
| 1998-10-26 | 206 | 217 | 203 | 210 | 1,323,000 | 2,100 |
| 1998-10-23 | 203 | 207 | 193 | 203 | 3,092,000 | 2,030 |
| 1998-10-22 | 199 | 207 | 192 | 203 | 1,450,000 | 2,030 |
| 1998-10-21 | 194 | 198 | 189 | 192 | 599,000 | 1,920 |
| 1998-10-20 | 188 | 190 | 180 | 189 | 144,000 | 1,890 |
| 1998-10-19 | 188 | 190 | 188 | 190 | 231,000 | 1,900 |
| 1998-10-16 | 180 | 189 | 180 | 189 | 238,000 | 1,890 |
| 1998-10-15 | 188 | 188 | 180 | 180 | 211,000 | 1,800 |
| 1998-10-14 | 181 | 184 | 181 | 183 | 129,000 | 1,830 |
| 1998-10-13 | 178 | 181 | 173 | 173 | 311,000 | 1,730 |
| 1998-10-12 | 175 | 189 | 175 | 189 | 180,000 | 1,890 |
| 1998-10-09 | 180 | 190 | 170 | 172 | 163,000 | 1,720 |
| 1998-10-08 | 185 | 185 | 175 | 175 | 165,000 | 1,750 |
| 1998-10-07 | 170 | 180 | 170 | 180 | 157,000 | 1,800 |
| 1998-10-06 | 164 | 175 | 164 | 168 | 180,000 | 1,680 |
| 1998-10-05 | 170 | 171 | 163 | 168 | 260,000 | 1,680 |
| 1998-10-02 | 168 | 173 | 163 | 172 | 247,000 | 1,720 |
| 1998-10-01 | 180 | 180 | 162 | 165 | 256,000 | 1,650 |
| 1998-09-30 | 183 | 190 | 182 | 182 | 502,000 | 1,820 |
| 1998-09-29 | 186 | 188 | 182 | 188 | 82,000 | 1,880 |
| 1998-09-28 | 182 | 194 | 182 | 190 | 206,000 | 1,900 |
| 1998-09-25 | 188 | 194 | 181 | 182 | 313,000 | 1,820 |
| 1998-09-24 | 190 | 191 | 185 | 185 | 100,000 | 1,850 |
| 1998-09-22 | 190 | 190 | 183 | 183 | 86,000 | 1,830 |
| 1998-09-21 | 188 | 189 | 181 | 181 | 139,000 | 1,810 |
| 1998-09-18 | 185 | 191 | 185 | 189 | 292,000 | 1,890 |
| 1998-09-17 | 196 | 196 | 186 | 186 | 139,000 | 1,860 |
| 1998-09-16 | 199 | 205 | 185 | 186 | 591,000 | 1,860 |
| 1998-09-14 | 194 | 198 | 190 | 197 | 143,000 | 1,970 |
| 1998-09-11 | 188 | 197 | 185 | 194 | 544,000 | 1,940 |
| 1998-09-10 | 191 | 194 | 181 | 182 | 162,000 | 1,820 |
| 1998-09-09 | 202 | 203 | 192 | 195 | 174,000 | 1,950 |
| 1998-09-08 | 200 | 205 | 197 | 198 | 353,000 | 1,980 |
| 1998-09-07 | 193 | 200 | 191 | 200 | 725,000 | 2,000 |
| 1998-09-04 | 181 | 184 | 181 | 183 | 345,000 | 1,830 |
| 1998-09-03 | 182 | 187 | 182 | 186 | 152,000 | 1,860 |
| 1998-09-02 | 181 | 191 | 181 | 186 | 541,000 | 1,860 |
| 1998-09-01 | 171 | 180 | 170 | 180 | 248,000 | 1,800 |
| 1998-08-31 | 175 | 185 | 173 | 185 | 176,000 | 1,850 |
| 1998-08-28 | 174 | 188 | 170 | 188 | 369,000 | 1,880 |
| 1998-08-27 | 181 | 183 | 178 | 179 | 180,000 | 1,790 |
| 1998-08-26 | 194 | 194 | 181 | 183 | 240,000 | 1,830 |
| 1998-08-25 | 190 | 190 | 184 | 189 | 358,000 | 1,890 |
| 1998-08-24 | 191 | 192 | 183 | 183 | 117,000 | 1,830 |
| 1998-08-21 | 191 | 195 | 191 | 193 | 118,000 | 1,930 |
| 1998-08-20 | 196 | 199 | 192 | 194 | 73,000 | 1,940 |
| 1998-08-19 | 187 | 202 | 187 | 201 | 202,000 | 2,010 |
| 1998-08-18 | 190 | 193 | 189 | 192 | 431,000 | 1,920 |
| 1998-08-17 | 206 | 206 | 192 | 193 | 130,000 | 1,930 |
| 1998-08-14 | 208 | 208 | 202 | 202 | 329,000 | 2,020 |
| 1998-08-13 | 210 | 212 | 208 | 210 | 195,000 | 2,100 |
| 1998-08-12 | 207 | 208 | 205 | 206 | 527,000 | 2,060 |
| 1998-08-11 | 208 | 208 | 207 | 208 | 261,000 | 2,080 |
| 1998-08-10 | 207 | 209 | 207 | 208 | 310,000 | 2,080 |
| 1998-08-07 | 208 | 210 | 207 | 209 | 645,000 | 2,090 |
| 1998-08-06 | 215 | 218 | 208 | 208 | 339,000 | 2,080 |
| 1998-08-05 | 205 | 215 | 204 | 213 | 1,092,000 | 2,130 |
| 1998-08-04 | 207 | 211 | 203 | 207 | 533,000 | 2,070 |
| 1998-08-03 | 215 | 215 | 207 | 207 | 430,000 | 2,070 |
| 1998-07-31 | 208 | 210 | 207 | 209 | 241,000 | 2,090 |
| 1998-07-30 | 207 | 214 | 207 | 210 | 212,000 | 2,100 |
| 1998-07-29 | 212 | 213 | 206 | 207 | 377,000 | 2,070 |
| 1998-07-28 | 211 | 213 | 209 | 211 | 812,000 | 2,110 |
| 1998-07-27 | 215 | 217 | 210 | 211 | 455,000 | 2,110 |
| 1998-07-24 | 208 | 210 | 206 | 210 | 224,000 | 2,100 |
| 1998-07-23 | 214 | 219 | 211 | 212 | 316,000 | 2,120 |
| 1998-07-22 | 219 | 225 | 215 | 219 | 1,266,000 | 2,190 |
| 1998-07-21 | 207 | 222 | 207 | 219 | 2,311,000 | 2,190 |
| 1998-07-17 | 202 | 205 | 200 | 202 | 389,000 | 2,020 |
| 1998-07-16 | 202 | 203 | 202 | 202 | 160,000 | 2,020 |
| 1998-07-15 | 205 | 205 | 202 | 203 | 190,000 | 2,030 |
| 1998-07-14 | 206 | 206 | 200 | 204 | 96,000 | 2,040 |
| 1998-07-13 | 198 | 205 | 196 | 204 | 439,000 | 2,040 |
| 1998-07-10 | 202 | 203 | 202 | 203 | 268,000 | 2,030 |
| 1998-07-09 | 203 | 203 | 200 | 203 | 253,000 | 2,030 |
| 1998-07-08 | 201 | 203 | 200 | 203 | 372,000 | 2,030 |
| 1998-07-07 | 206 | 208 | 197 | 198 | 655,000 | 1,980 |
| 1998-07-06 | 205 | 205 | 197 | 197 | 535,000 | 1,970 |
| 1998-07-03 | 202 | 205 | 200 | 203 | 280,000 | 2,030 |
| 1998-07-02 | 208 | 215 | 202 | 203 | 468,000 | 2,030 |
| 1998-07-01 | 197 | 205 | 196 | 205 | 558,000 | 2,050 |
| 1998-06-30 | 193 | 198 | 191 | 192 | 395,000 | 1,920 |
| 1998-06-29 | 187 | 190 | 187 | 188 | 94,000 | 1,880 |
| 1998-06-26 | 188 | 189 | 185 | 185 | 193,000 | 1,850 |
| 1998-06-25 | 185 | 187 | 185 | 185 | 260,000 | 1,850 |
| 1998-06-24 | 185 | 186 | 185 | 185 | 129,000 | 1,850 |
| 1998-06-23 | 185 | 187 | 185 | 185 | 89,000 | 1,850 |
| 1998-06-22 | 186 | 189 | 184 | 185 | 120,000 | 1,850 |
| 1998-06-19 | 185 | 188 | 185 | 186 | 170,000 | 1,860 |
| 1998-06-18 | 193 | 193 | 184 | 190 | 158,000 | 1,900 |
| 1998-06-17 | 180 | 182 | 179 | 180 | 184,000 | 1,800 |
| 1998-06-16 | 180 | 182 | 178 | 182 | 345,000 | 1,820 |
| 1998-06-15 | 183 | 183 | 180 | 181 | 214,000 | 1,810 |
| 1998-06-12 | 180 | 181 | 177 | 180 | 367,000 | 1,800 |
| 1998-06-11 | 178 | 180 | 177 | 177 | 370,000 | 1,770 |
| 1998-06-10 | 182 | 182 | 179 | 179 | 88,000 | 1,790 |
| 1998-06-09 | 180 | 185 | 180 | 183 | 42,000 | 1,830 |
| 1998-06-08 | 180 | 181 | 180 | 180 | 118,000 | 1,800 |
| 1998-06-05 | 180 | 181 | 180 | 180 | 94,000 | 1,800 |
| 1998-06-04 | 180 | 185 | 178 | 180 | 244,000 | 1,800 |
| 1998-06-03 | 187 | 187 | 178 | 178 | 186,000 | 1,780 |
| 1998-06-02 | 185 | 185 | 181 | 182 | 154,000 | 1,820 |
| 1998-06-01 | 190 | 193 | 188 | 188 | 215,000 | 1,880 |
| 1998-05-29 | 190 | 194 | 187 | 193 | 209,000 | 1,930 |
| 1998-05-28 | 183 | 188 | 183 | 187 | 115,000 | 1,870 |
| 1998-05-27 | 188 | 188 | 184 | 188 | 155,000 | 1,880 |
| 1998-05-26 | 186 | 188 | 183 | 184 | 269,000 | 1,840 |
| 1998-05-25 | 186 | 186 | 179 | 179 | 116,000 | 1,790 |
| 1998-05-22 | 178 | 180 | 171 | 178 | 545,000 | 1,780 |
| 1998-05-21 | 179 | 184 | 178 | 180 | 245,000 | 1,800 |
| 1998-05-20 | 171 | 177 | 171 | 175 | 190,000 | 1,750 |
| 1998-05-19 | 173 | 180 | 167 | 179 | 408,000 | 1,790 |
| 1998-05-18 | 178 | 180 | 172 | 177 | 115,000 | 1,770 |
| 1998-05-15 | 185 | 190 | 182 | 183 | 394,000 | 1,830 |
| 1998-05-14 | 180 | 180 | 176 | 176 | 54,000 | 1,760 |
| 1998-05-13 | 178 | 187 | 178 | 187 | 70,000 | 1,870 |
| 1998-05-12 | 176 | 182 | 175 | 180 | 190,000 | 1,800 |
| 1998-05-11 | 180 | 180 | 177 | 178 | 231,000 | 1,780 |
| 1998-05-08 | 171 | 181 | 171 | 178 | 321,000 | 1,780 |
| 1998-05-07 | 187 | 189 | 181 | 181 | 377,000 | 1,810 |
| 1998-05-06 | 192 | 193 | 190 | 191 | 395,000 | 1,910 |
| 1998-05-01 | 192 | 195 | 192 | 193 | 177,000 | 1,930 |
| 1998-04-30 | 191 | 199 | 191 | 199 | 307,000 | 1,990 |
| 1998-04-28 | 190 | 194 | 190 | 192 | 364,000 | 1,920 |
| 1998-04-27 | 199 | 199 | 194 | 195 | 279,000 | 1,950 |
| 1998-04-24 | 192 | 199 | 192 | 198 | 164,000 | 1,980 |
| 1998-04-23 | 190 | 195 | 190 | 193 | 94,000 | 1,930 |
| 1998-04-22 | 188 | 190 | 185 | 190 | 82,000 | 1,900 |
| 1998-04-21 | 195 | 195 | 189 | 192 | 67,000 | 1,920 |
| 1998-04-20 | 189 | 198 | 189 | 197 | 79,000 | 1,970 |
| 1998-04-17 | 197 | 201 | 189 | 201 | 497,000 | 2,010 |
| 1998-04-16 | 197 | 199 | 190 | 192 | 193,000 | 1,920 |
| 1998-04-15 | 198 | 198 | 193 | 197 | 117,000 | 1,970 |
| 1998-04-14 | 193 | 198 | 191 | 198 | 192,000 | 1,980 |
| 1998-04-13 | 200 | 203 | 194 | 195 | 105,000 | 1,950 |
| 1998-04-10 | 208 | 208 | 198 | 207 | 368,000 | 2,070 |
| 1998-04-09 | 200 | 207 | 198 | 205 | 370,000 | 2,050 |
| 1998-04-08 | 198 | 203 | 194 | 200 | 348,000 | 2,000 |
| 1998-04-07 | 184 | 193 | 184 | 193 | 242,000 | 1,930 |
| 1998-04-06 | 180 | 184 | 178 | 182 | 507,000 | 1,820 |
| 1998-04-03 | 168 | 180 | 168 | 175 | 377,000 | 1,750 |
| 1998-04-02 | 185 | 185 | 160 | 166 | 679,000 | 1,660 |
| 1998-04-01 | 192 | 194 | 186 | 186 | 524,000 | 1,860 |
| 1998-03-31 | 194 | 209 | 192 | 198 | 1,041,000 | 1,980 |
| 1998-03-30 | 211 | 211 | 202 | 203 | 394,000 | 2,030 |
| 1998-03-27 | 214 | 215 | 211 | 211 | 116,000 | 2,110 |
| 1998-03-26 | 210 | 220 | 210 | 219 | 244,000 | 2,190 |
| 1998-03-25 | 215 | 218 | 213 | 215 | 308,000 | 2,150 |
| 1998-03-24 | 215 | 215 | 206 | 212 | 445,000 | 2,120 |
| 1998-03-23 | 220 | 220 | 216 | 217 | 186,000 | 2,170 |
| 1998-03-20 | 217 | 220 | 216 | 217 | 231,000 | 2,170 |
| 1998-03-19 | 217 | 221 | 217 | 220 | 253,000 | 2,200 |
| 1998-03-18 | 222 | 222 | 217 | 217 | 148,000 | 2,170 |
| 1998-03-17 | 218 | 225 | 218 | 222 | 209,000 | 2,220 |
| 1998-03-16 | 228 | 228 | 218 | 218 | 333,000 | 2,180 |
| 1998-03-13 | 219 | 224 | 218 | 224 | 351,000 | 2,240 |
| 1998-03-12 | 220 | 220 | 217 | 219 | 113,000 | 2,190 |
| 1998-03-11 | 225 | 225 | 219 | 220 | 131,000 | 2,200 |
| 1998-03-10 | 223 | 223 | 220 | 220 | 159,000 | 2,200 |
| 1998-03-09 | 229 | 232 | 223 | 223 | 253,000 | 2,230 |
| 1998-03-06 | 221 | 230 | 221 | 226 | 247,000 | 2,260 |
| 1998-03-05 | 225 | 227 | 221 | 223 | 192,000 | 2,230 |
| 1998-03-04 | 232 | 233 | 224 | 229 | 455,000 | 2,290 |
| 1998-03-03 | 228 | 235 | 228 | 234 | 856,000 | 2,340 |
| 1998-03-02 | 224 | 229 | 220 | 226 | 1,409,000 | 2,260 |
| 1998-02-27 | 221 | 224 | 221 | 224 | 347,000 | 2,240 |
| 1998-02-26 | 220 | 220 | 215 | 215 | 253,000 | 2,150 |
| 1998-02-25 | 219 | 219 | 212 | 215 | 408,000 | 2,150 |
| 1998-02-24 | 221 | 222 | 213 | 216 | 319,000 | 2,160 |
| 1998-02-23 | 223 | 228 | 222 | 226 | 198,000 | 2,260 |
| 1998-02-20 | 231 | 232 | 225 | 230 | 271,000 | 2,300 |
| 1998-02-19 | 222 | 237 | 220 | 232 | 855,000 | 2,320 |
| 1998-02-18 | 223 | 224 | 219 | 219 | 204,000 | 2,190 |
| 1998-02-17 | 226 | 226 | 216 | 223 | 294,000 | 2,230 |
| 1998-02-16 | 224 | 226 | 213 | 226 | 672,000 | 2,260 |
| 1998-02-13 | 234 | 234 | 217 | 223 | 611,000 | 2,230 |
| 1998-02-12 | 238 | 239 | 230 | 234 | 1,222,000 | 2,340 |
| 1998-02-10 | 236 | 237 | 229 | 233 | 1,391,000 | 2,330 |
| 1998-02-09 | 237 | 237 | 229 | 231 | 1,001,000 | 2,310 |
| 1998-02-06 | 225 | 236 | 224 | 232 | 3,220,000 | 2,320 |
| 1998-02-05 | 208 | 224 | 205 | 220 | 2,315,000 | 2,200 |
| 1998-02-04 | 208 | 210 | 205 | 208 | 695,000 | 2,080 |
| 1998-02-03 | 205 | 210 | 203 | 204 | 1,063,000 | 2,040 |
| 1998-02-02 | 186 | 193 | 186 | 190 | 410,000 | 1,900 |
| 1998-01-30 | 200 | 200 | 190 | 193 | 896,000 | 1,930 |
| 1998-01-29 | 210 | 215 | 195 | 203 | 1,181,000 | 2,030 |
| 1998-01-28 | 203 | 220 | 200 | 206 | 2,117,000 | 2,060 |
| 1998-01-27 | 199 | 200 | 191 | 200 | 1,321,000 | 2,000 |
| 1998-01-26 | 199 | 205 | 193 | 195 | 2,467,000 | 1,950 |
| 1998-01-23 | 176 | 193 | 176 | 193 | 1,535,000 | 1,930 |
| 1998-01-22 | 180 | 189 | 177 | 181 | 1,483,000 | 1,810 |
| 1998-01-21 | 185 | 190 | 175 | 184 | 2,820,000 | 1,840 |
| 1998-01-20 | 143 | 165 | 142 | 165 | 2,501,000 | 1,650 |
| 1998-01-19 | 140 | 149 | 140 | 143 | 2,308,000 | 1,430 |
| 1998-01-16 | 121 | 130 | 120 | 130 | 3,075,000 | 1,300 |
| 1998-01-14 | 125 | 128 | 120 | 124 | 1,813,000 | 1,240 |
| 1998-01-13 | 130 | 131 | 117 | 120 | 1,796,000 | 1,200 |
| 1998-01-12 | 131 | 133 | 117 | 127 | 866,000 | 1,270 |
| 1998-01-09 | 142 | 147 | 140 | 143 | 339,000 | 1,430 |
| 1998-01-08 | 150 | 157 | 147 | 147 | 580,000 | 1,470 |
| 1998-01-07 | 137 | 147 | 136 | 147 | 405,000 | 1,470 |
| 1998-01-06 | 138 | 138 | 133 | 137 | 102,000 | 1,370 |
| 1998-01-05 | 142 | 143 | 140 | 140 | 67,000 | 1,400 |
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
