4028 石原産業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30132136132135123,0001,350
1999-12-29132133131132169,0001,320
1999-12-28131134131131312,0001,310
1999-12-27133135131131352,0001,310
1999-12-24138138130130502,0001,300
1999-12-22133135132135460,0001,350
1999-12-21132137132135416,0001,350
1999-12-20133134132132355,0001,320
1999-12-17135138131131725,0001,310
1999-12-16140141136138380,0001,380
1999-12-15148149141141667,0001,410
1999-12-14148151146146513,0001,460
1999-12-13160160144148753,0001,480
1999-12-10152155150155741,0001,550
1999-12-09155157149149638,0001,490
1999-12-08156159155157528,0001,570
1999-12-07159163156156387,0001,560
1999-12-06165165159159409,0001,590
1999-12-03165170162165348,0001,650
1999-12-02170175166175271,0001,750
1999-12-01166170162170335,0001,700
1999-11-30165172165165276,0001,650
1999-11-29170170162162190,0001,620
1999-11-26175177170171411,0001,710
1999-11-25178180171173416,0001,730
1999-11-24163178163175489,0001,750
1999-11-22170170161161155,0001,610
1999-11-19167170165170233,0001,700
1999-11-18168168159160428,0001,600
1999-11-17154169153169895,0001,690
1999-11-16150155148153546,0001,530
1999-11-15156156151151366,0001,510
1999-11-12156158152156492,0001,560
1999-11-11165167150154679,0001,540
1999-11-10174175167171252,0001,710
1999-11-09176177174174250,0001,740
1999-11-08183183175175267,0001,750
1999-11-05181185176182502,0001,820
1999-11-04188190185186327,0001,860
1999-11-02185185181184148,0001,840
1999-11-01189189185186143,0001,860
1999-10-29190193182185333,0001,850
1999-10-28193193185185222,0001,850
1999-10-27196196186190541,0001,900
1999-10-261932011931931,847,0001,930
1999-10-251831871811861,375,0001,860
1999-10-22181184181183567,0001,830
1999-10-21182183180183199,0001,830
1999-10-20179182175179150,0001,790
1999-10-19180182173174158,0001,740
1999-10-18175184173182253,0001,820
1999-10-15184185179179389,0001,790
1999-10-14183187181182295,0001,820
1999-10-13183185181184239,0001,840
1999-10-12184190183184558,0001,840
1999-10-08182185182184154,0001,840
1999-10-07187187175179551,0001,790
1999-10-06186189185185182,0001,850
1999-10-05190193185185236,0001,850
1999-10-04195195185190379,0001,900
1999-10-01195202195195668,0001,950
1999-09-30194200191199332,0001,990
1999-09-29195197190194403,0001,940
1999-09-28195197190196300,0001,960
1999-09-27195197194195192,0001,950
1999-09-24195195190195316,0001,950
1999-09-22191193189191278,0001,910
1999-09-21199200193200210,0002,000
1999-09-20199199191196298,0001,960
1999-09-17191200191200163,0002,000
1999-09-16197199191199174,0001,990
1999-09-1419819819619891,0001,980
1999-09-13200200198199351,0001,990
1999-09-10200203198198488,0001,980
1999-09-09199201199199513,0001,990
1999-09-08200200198198349,0001,980
1999-09-07200200197197196,0001,970
1999-09-06201201198199398,0001,990
1999-09-03198202198201427,0002,010
1999-09-02208208198198252,0001,980
1999-09-01201203198203350,0002,030
1999-08-31202204200200282,0002,000
1999-08-30206210202202213,0002,020
1999-08-27207207201201165,0002,010
1999-08-26203205202202369,0002,020
1999-08-25205206202202315,0002,020
1999-08-24210210206206147,0002,060
1999-08-23215215202205553,0002,050
1999-08-20208208203205152,0002,050
1999-08-19205206201205211,0002,050
1999-08-18210211207209233,0002,090
1999-08-17210215206210388,0002,100
1999-08-16223223210220407,0002,200
1999-08-1321521821521837,0002,180
1999-08-1221421821421891,0002,180
1999-08-1121221921221780,0002,170
1999-08-1021021521021477,0002,140
1999-08-09210214209210119,0002,100
1999-08-06216217212212139,0002,120
1999-08-05219220210216237,0002,160
1999-08-04227232213220313,0002,200
1999-08-03235236223227733,0002,270
1999-08-02212217208217188,0002,170
1999-07-30210213208208202,0002,080
1999-07-29215220210210351,0002,100
1999-07-28219219215216175,0002,160
1999-07-27226226215215360,0002,150
1999-07-26228228221221221,0002,210
1999-07-23222224218218299,0002,180
1999-07-22236236223224238,0002,240
1999-07-21228234223229364,0002,290
1999-07-19228228224228316,0002,280
1999-07-16225227219222357,0002,220
1999-07-15227228220228526,0002,280
1999-07-14230232225225568,0002,250
1999-07-13235238230230328,0002,300
1999-07-12240241235236189,0002,360
1999-07-09234242233242202,0002,420
1999-07-08232235231235200,0002,350
1999-07-07242244229232676,0002,320
1999-07-06241244240244457,0002,440
1999-07-05235242235240528,0002,400
1999-07-02234236230235401,0002,350
1999-07-01226234226234308,0002,340
1999-06-30235237226229320,0002,290
1999-06-29233236230230246,0002,300
1999-06-28237237233233135,0002,330
1999-06-25237237232233218,0002,330
1999-06-24238240234235331,0002,350
1999-06-23239243238239334,0002,390
1999-06-22247248238241579,0002,410
1999-06-21240247240244653,0002,440
1999-06-182482492382381,369,0002,380
1999-06-172402512372372,908,0002,370
1999-06-162322402322371,048,0002,370
1999-06-15234234231233250,0002,330
1999-06-14230235228233383,0002,330
1999-06-11234235226230453,0002,300
1999-06-10228230226230358,0002,300
1999-06-09225226223225374,0002,250
1999-06-08227228225228161,0002,280
1999-06-07222227222225204,0002,250
1999-06-04218223218220242,0002,200
1999-06-03222222217217243,0002,170
1999-06-02222227222224357,0002,240
1999-06-01225225218220254,0002,200
1999-05-31215229215229295,0002,290
1999-05-28220222215220416,0002,200
1999-05-27229229221225196,0002,250
1999-05-26230230222229296,0002,290
1999-05-25238238230230329,0002,300
1999-05-242122452122401,186,0002,400
1999-05-21222223220222320,0002,220
1999-05-20229233222223582,0002,230
1999-05-19232234223234768,0002,340
1999-05-18237238231237920,0002,370
1999-05-17228237225237699,0002,370
1999-05-14230238224238691,0002,380
1999-05-13226229220222418,0002,220
1999-05-12230234228228515,0002,280
1999-05-11237237226229528,0002,290
1999-05-10238240233235582,0002,350
1999-05-072352372282351,145,0002,350
1999-05-062322382252312,561,0002,310
1999-04-302202282192282,951,0002,280
1999-04-282082142052131,783,0002,130
1999-04-27212212208208272,0002,080
1999-04-26210211206207340,0002,070
1999-04-23209209205205163,0002,050
1999-04-22209209205206230,0002,060
1999-04-21210213205208428,0002,080
1999-04-20210214207214394,0002,140
1999-04-19210210207209390,0002,090
1999-04-16211211206206374,0002,060
1999-04-15214215211212470,0002,120
1999-04-142082142062141,080,0002,140
1999-04-13206209205205446,0002,050
1999-04-12210210205205500,0002,050
1999-04-092092122062081,235,0002,080
1999-04-082022072002061,035,0002,060
1999-04-07198200195200606,0002,000
1999-04-06195197189197881,0001,970
1999-04-05186193185190724,0001,900
1999-04-02186187181184703,0001,840
1999-04-01183183180181261,0001,810
1999-03-31181182176182181,0001,820
1999-03-30183183176176349,0001,760
1999-03-29185185178178183,0001,780
1999-03-26179182176180387,0001,800
1999-03-25171177168177633,0001,770
1999-03-24177180172172533,0001,720
1999-03-23185185174175573,0001,750
1999-03-19175180172175499,0001,750
1999-03-18186186175175522,0001,750
1999-03-17190190180186480,0001,860
1999-03-16180187178186882,0001,860
1999-03-15179179176177198,0001,770
1999-03-12178178172175246,0001,750
1999-03-11176176169174359,0001,740
1999-03-10168174166174759,0001,740
1999-03-09177177170171216,0001,710
1999-03-08182183176176260,0001,760
1999-03-05170179170178432,0001,780
1999-03-04168170165169305,0001,690
1999-03-03162162160162193,0001,620
1999-03-02162164162162137,0001,620
1999-03-01165165161163258,0001,630
1999-02-26169169164165184,0001,650
1999-02-25165165163164234,0001,640
1999-02-24168169164165203,0001,650
1999-02-23165170165169177,0001,690
1999-02-22168171164170217,0001,700
1999-02-19165167163167281,0001,670
1999-02-18166167165165106,0001,650
1999-02-17164167164167228,0001,670
1999-02-16164165162164391,0001,640
1999-02-15165165163164284,0001,640
1999-02-12165167164166379,0001,660
1999-02-10167167164165552,0001,650
1999-02-09168170167168245,0001,680
1999-02-08168170167168153,0001,680
1999-02-05173173167170335,0001,700
1999-02-0417417617317461,0001,740
1999-02-03176177173174194,0001,740
1999-02-02178180177177357,0001,770
1999-02-01185185176177268,0001,770
1999-01-29176183176183298,0001,830
1999-01-28175179174176372,0001,760
1999-01-27180181175177431,0001,770
1999-01-26178180175177442,0001,770
1999-01-25171175171173175,0001,730
1999-01-22176178175175180,0001,750
1999-01-21178179173176170,0001,760
1999-01-20173178173178120,0001,780
1999-01-19178181173173280,0001,730
1999-01-18176180175176163,0001,760
1999-01-14172175171171167,0001,710
1999-01-13176176170171117,0001,710
1999-01-1218018017617651,0001,760
1999-01-1117818117618177,0001,810
1999-01-0817618017517692,0001,760
1999-01-07182182176181158,0001,810
1999-01-06170172165172244,0001,720
1999-01-05180180165170100,0001,700
1999-01-0418118418018055,0001,800

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