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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 132 | 136 | 132 | 135 | 123,000 | 1,350 |
| 1999-12-29 | 132 | 133 | 131 | 132 | 169,000 | 1,320 |
| 1999-12-28 | 131 | 134 | 131 | 131 | 312,000 | 1,310 |
| 1999-12-27 | 133 | 135 | 131 | 131 | 352,000 | 1,310 |
| 1999-12-24 | 138 | 138 | 130 | 130 | 502,000 | 1,300 |
| 1999-12-22 | 133 | 135 | 132 | 135 | 460,000 | 1,350 |
| 1999-12-21 | 132 | 137 | 132 | 135 | 416,000 | 1,350 |
| 1999-12-20 | 133 | 134 | 132 | 132 | 355,000 | 1,320 |
| 1999-12-17 | 135 | 138 | 131 | 131 | 725,000 | 1,310 |
| 1999-12-16 | 140 | 141 | 136 | 138 | 380,000 | 1,380 |
| 1999-12-15 | 148 | 149 | 141 | 141 | 667,000 | 1,410 |
| 1999-12-14 | 148 | 151 | 146 | 146 | 513,000 | 1,460 |
| 1999-12-13 | 160 | 160 | 144 | 148 | 753,000 | 1,480 |
| 1999-12-10 | 152 | 155 | 150 | 155 | 741,000 | 1,550 |
| 1999-12-09 | 155 | 157 | 149 | 149 | 638,000 | 1,490 |
| 1999-12-08 | 156 | 159 | 155 | 157 | 528,000 | 1,570 |
| 1999-12-07 | 159 | 163 | 156 | 156 | 387,000 | 1,560 |
| 1999-12-06 | 165 | 165 | 159 | 159 | 409,000 | 1,590 |
| 1999-12-03 | 165 | 170 | 162 | 165 | 348,000 | 1,650 |
| 1999-12-02 | 170 | 175 | 166 | 175 | 271,000 | 1,750 |
| 1999-12-01 | 166 | 170 | 162 | 170 | 335,000 | 1,700 |
| 1999-11-30 | 165 | 172 | 165 | 165 | 276,000 | 1,650 |
| 1999-11-29 | 170 | 170 | 162 | 162 | 190,000 | 1,620 |
| 1999-11-26 | 175 | 177 | 170 | 171 | 411,000 | 1,710 |
| 1999-11-25 | 178 | 180 | 171 | 173 | 416,000 | 1,730 |
| 1999-11-24 | 163 | 178 | 163 | 175 | 489,000 | 1,750 |
| 1999-11-22 | 170 | 170 | 161 | 161 | 155,000 | 1,610 |
| 1999-11-19 | 167 | 170 | 165 | 170 | 233,000 | 1,700 |
| 1999-11-18 | 168 | 168 | 159 | 160 | 428,000 | 1,600 |
| 1999-11-17 | 154 | 169 | 153 | 169 | 895,000 | 1,690 |
| 1999-11-16 | 150 | 155 | 148 | 153 | 546,000 | 1,530 |
| 1999-11-15 | 156 | 156 | 151 | 151 | 366,000 | 1,510 |
| 1999-11-12 | 156 | 158 | 152 | 156 | 492,000 | 1,560 |
| 1999-11-11 | 165 | 167 | 150 | 154 | 679,000 | 1,540 |
| 1999-11-10 | 174 | 175 | 167 | 171 | 252,000 | 1,710 |
| 1999-11-09 | 176 | 177 | 174 | 174 | 250,000 | 1,740 |
| 1999-11-08 | 183 | 183 | 175 | 175 | 267,000 | 1,750 |
| 1999-11-05 | 181 | 185 | 176 | 182 | 502,000 | 1,820 |
| 1999-11-04 | 188 | 190 | 185 | 186 | 327,000 | 1,860 |
| 1999-11-02 | 185 | 185 | 181 | 184 | 148,000 | 1,840 |
| 1999-11-01 | 189 | 189 | 185 | 186 | 143,000 | 1,860 |
| 1999-10-29 | 190 | 193 | 182 | 185 | 333,000 | 1,850 |
| 1999-10-28 | 193 | 193 | 185 | 185 | 222,000 | 1,850 |
| 1999-10-27 | 196 | 196 | 186 | 190 | 541,000 | 1,900 |
| 1999-10-26 | 193 | 201 | 193 | 193 | 1,847,000 | 1,930 |
| 1999-10-25 | 183 | 187 | 181 | 186 | 1,375,000 | 1,860 |
| 1999-10-22 | 181 | 184 | 181 | 183 | 567,000 | 1,830 |
| 1999-10-21 | 182 | 183 | 180 | 183 | 199,000 | 1,830 |
| 1999-10-20 | 179 | 182 | 175 | 179 | 150,000 | 1,790 |
| 1999-10-19 | 180 | 182 | 173 | 174 | 158,000 | 1,740 |
| 1999-10-18 | 175 | 184 | 173 | 182 | 253,000 | 1,820 |
| 1999-10-15 | 184 | 185 | 179 | 179 | 389,000 | 1,790 |
| 1999-10-14 | 183 | 187 | 181 | 182 | 295,000 | 1,820 |
| 1999-10-13 | 183 | 185 | 181 | 184 | 239,000 | 1,840 |
| 1999-10-12 | 184 | 190 | 183 | 184 | 558,000 | 1,840 |
| 1999-10-08 | 182 | 185 | 182 | 184 | 154,000 | 1,840 |
| 1999-10-07 | 187 | 187 | 175 | 179 | 551,000 | 1,790 |
| 1999-10-06 | 186 | 189 | 185 | 185 | 182,000 | 1,850 |
| 1999-10-05 | 190 | 193 | 185 | 185 | 236,000 | 1,850 |
| 1999-10-04 | 195 | 195 | 185 | 190 | 379,000 | 1,900 |
| 1999-10-01 | 195 | 202 | 195 | 195 | 668,000 | 1,950 |
| 1999-09-30 | 194 | 200 | 191 | 199 | 332,000 | 1,990 |
| 1999-09-29 | 195 | 197 | 190 | 194 | 403,000 | 1,940 |
| 1999-09-28 | 195 | 197 | 190 | 196 | 300,000 | 1,960 |
| 1999-09-27 | 195 | 197 | 194 | 195 | 192,000 | 1,950 |
| 1999-09-24 | 195 | 195 | 190 | 195 | 316,000 | 1,950 |
| 1999-09-22 | 191 | 193 | 189 | 191 | 278,000 | 1,910 |
| 1999-09-21 | 199 | 200 | 193 | 200 | 210,000 | 2,000 |
| 1999-09-20 | 199 | 199 | 191 | 196 | 298,000 | 1,960 |
| 1999-09-17 | 191 | 200 | 191 | 200 | 163,000 | 2,000 |
| 1999-09-16 | 197 | 199 | 191 | 199 | 174,000 | 1,990 |
| 1999-09-14 | 198 | 198 | 196 | 198 | 91,000 | 1,980 |
| 1999-09-13 | 200 | 200 | 198 | 199 | 351,000 | 1,990 |
| 1999-09-10 | 200 | 203 | 198 | 198 | 488,000 | 1,980 |
| 1999-09-09 | 199 | 201 | 199 | 199 | 513,000 | 1,990 |
| 1999-09-08 | 200 | 200 | 198 | 198 | 349,000 | 1,980 |
| 1999-09-07 | 200 | 200 | 197 | 197 | 196,000 | 1,970 |
| 1999-09-06 | 201 | 201 | 198 | 199 | 398,000 | 1,990 |
| 1999-09-03 | 198 | 202 | 198 | 201 | 427,000 | 2,010 |
| 1999-09-02 | 208 | 208 | 198 | 198 | 252,000 | 1,980 |
| 1999-09-01 | 201 | 203 | 198 | 203 | 350,000 | 2,030 |
| 1999-08-31 | 202 | 204 | 200 | 200 | 282,000 | 2,000 |
| 1999-08-30 | 206 | 210 | 202 | 202 | 213,000 | 2,020 |
| 1999-08-27 | 207 | 207 | 201 | 201 | 165,000 | 2,010 |
| 1999-08-26 | 203 | 205 | 202 | 202 | 369,000 | 2,020 |
| 1999-08-25 | 205 | 206 | 202 | 202 | 315,000 | 2,020 |
| 1999-08-24 | 210 | 210 | 206 | 206 | 147,000 | 2,060 |
| 1999-08-23 | 215 | 215 | 202 | 205 | 553,000 | 2,050 |
| 1999-08-20 | 208 | 208 | 203 | 205 | 152,000 | 2,050 |
| 1999-08-19 | 205 | 206 | 201 | 205 | 211,000 | 2,050 |
| 1999-08-18 | 210 | 211 | 207 | 209 | 233,000 | 2,090 |
| 1999-08-17 | 210 | 215 | 206 | 210 | 388,000 | 2,100 |
| 1999-08-16 | 223 | 223 | 210 | 220 | 407,000 | 2,200 |
| 1999-08-13 | 215 | 218 | 215 | 218 | 37,000 | 2,180 |
| 1999-08-12 | 214 | 218 | 214 | 218 | 91,000 | 2,180 |
| 1999-08-11 | 212 | 219 | 212 | 217 | 80,000 | 2,170 |
| 1999-08-10 | 210 | 215 | 210 | 214 | 77,000 | 2,140 |
| 1999-08-09 | 210 | 214 | 209 | 210 | 119,000 | 2,100 |
| 1999-08-06 | 216 | 217 | 212 | 212 | 139,000 | 2,120 |
| 1999-08-05 | 219 | 220 | 210 | 216 | 237,000 | 2,160 |
| 1999-08-04 | 227 | 232 | 213 | 220 | 313,000 | 2,200 |
| 1999-08-03 | 235 | 236 | 223 | 227 | 733,000 | 2,270 |
| 1999-08-02 | 212 | 217 | 208 | 217 | 188,000 | 2,170 |
| 1999-07-30 | 210 | 213 | 208 | 208 | 202,000 | 2,080 |
| 1999-07-29 | 215 | 220 | 210 | 210 | 351,000 | 2,100 |
| 1999-07-28 | 219 | 219 | 215 | 216 | 175,000 | 2,160 |
| 1999-07-27 | 226 | 226 | 215 | 215 | 360,000 | 2,150 |
| 1999-07-26 | 228 | 228 | 221 | 221 | 221,000 | 2,210 |
| 1999-07-23 | 222 | 224 | 218 | 218 | 299,000 | 2,180 |
| 1999-07-22 | 236 | 236 | 223 | 224 | 238,000 | 2,240 |
| 1999-07-21 | 228 | 234 | 223 | 229 | 364,000 | 2,290 |
| 1999-07-19 | 228 | 228 | 224 | 228 | 316,000 | 2,280 |
| 1999-07-16 | 225 | 227 | 219 | 222 | 357,000 | 2,220 |
| 1999-07-15 | 227 | 228 | 220 | 228 | 526,000 | 2,280 |
| 1999-07-14 | 230 | 232 | 225 | 225 | 568,000 | 2,250 |
| 1999-07-13 | 235 | 238 | 230 | 230 | 328,000 | 2,300 |
| 1999-07-12 | 240 | 241 | 235 | 236 | 189,000 | 2,360 |
| 1999-07-09 | 234 | 242 | 233 | 242 | 202,000 | 2,420 |
| 1999-07-08 | 232 | 235 | 231 | 235 | 200,000 | 2,350 |
| 1999-07-07 | 242 | 244 | 229 | 232 | 676,000 | 2,320 |
| 1999-07-06 | 241 | 244 | 240 | 244 | 457,000 | 2,440 |
| 1999-07-05 | 235 | 242 | 235 | 240 | 528,000 | 2,400 |
| 1999-07-02 | 234 | 236 | 230 | 235 | 401,000 | 2,350 |
| 1999-07-01 | 226 | 234 | 226 | 234 | 308,000 | 2,340 |
| 1999-06-30 | 235 | 237 | 226 | 229 | 320,000 | 2,290 |
| 1999-06-29 | 233 | 236 | 230 | 230 | 246,000 | 2,300 |
| 1999-06-28 | 237 | 237 | 233 | 233 | 135,000 | 2,330 |
| 1999-06-25 | 237 | 237 | 232 | 233 | 218,000 | 2,330 |
| 1999-06-24 | 238 | 240 | 234 | 235 | 331,000 | 2,350 |
| 1999-06-23 | 239 | 243 | 238 | 239 | 334,000 | 2,390 |
| 1999-06-22 | 247 | 248 | 238 | 241 | 579,000 | 2,410 |
| 1999-06-21 | 240 | 247 | 240 | 244 | 653,000 | 2,440 |
| 1999-06-18 | 248 | 249 | 238 | 238 | 1,369,000 | 2,380 |
| 1999-06-17 | 240 | 251 | 237 | 237 | 2,908,000 | 2,370 |
| 1999-06-16 | 232 | 240 | 232 | 237 | 1,048,000 | 2,370 |
| 1999-06-15 | 234 | 234 | 231 | 233 | 250,000 | 2,330 |
| 1999-06-14 | 230 | 235 | 228 | 233 | 383,000 | 2,330 |
| 1999-06-11 | 234 | 235 | 226 | 230 | 453,000 | 2,300 |
| 1999-06-10 | 228 | 230 | 226 | 230 | 358,000 | 2,300 |
| 1999-06-09 | 225 | 226 | 223 | 225 | 374,000 | 2,250 |
| 1999-06-08 | 227 | 228 | 225 | 228 | 161,000 | 2,280 |
| 1999-06-07 | 222 | 227 | 222 | 225 | 204,000 | 2,250 |
| 1999-06-04 | 218 | 223 | 218 | 220 | 242,000 | 2,200 |
| 1999-06-03 | 222 | 222 | 217 | 217 | 243,000 | 2,170 |
| 1999-06-02 | 222 | 227 | 222 | 224 | 357,000 | 2,240 |
| 1999-06-01 | 225 | 225 | 218 | 220 | 254,000 | 2,200 |
| 1999-05-31 | 215 | 229 | 215 | 229 | 295,000 | 2,290 |
| 1999-05-28 | 220 | 222 | 215 | 220 | 416,000 | 2,200 |
| 1999-05-27 | 229 | 229 | 221 | 225 | 196,000 | 2,250 |
| 1999-05-26 | 230 | 230 | 222 | 229 | 296,000 | 2,290 |
| 1999-05-25 | 238 | 238 | 230 | 230 | 329,000 | 2,300 |
| 1999-05-24 | 212 | 245 | 212 | 240 | 1,186,000 | 2,400 |
| 1999-05-21 | 222 | 223 | 220 | 222 | 320,000 | 2,220 |
| 1999-05-20 | 229 | 233 | 222 | 223 | 582,000 | 2,230 |
| 1999-05-19 | 232 | 234 | 223 | 234 | 768,000 | 2,340 |
| 1999-05-18 | 237 | 238 | 231 | 237 | 920,000 | 2,370 |
| 1999-05-17 | 228 | 237 | 225 | 237 | 699,000 | 2,370 |
| 1999-05-14 | 230 | 238 | 224 | 238 | 691,000 | 2,380 |
| 1999-05-13 | 226 | 229 | 220 | 222 | 418,000 | 2,220 |
| 1999-05-12 | 230 | 234 | 228 | 228 | 515,000 | 2,280 |
| 1999-05-11 | 237 | 237 | 226 | 229 | 528,000 | 2,290 |
| 1999-05-10 | 238 | 240 | 233 | 235 | 582,000 | 2,350 |
| 1999-05-07 | 235 | 237 | 228 | 235 | 1,145,000 | 2,350 |
| 1999-05-06 | 232 | 238 | 225 | 231 | 2,561,000 | 2,310 |
| 1999-04-30 | 220 | 228 | 219 | 228 | 2,951,000 | 2,280 |
| 1999-04-28 | 208 | 214 | 205 | 213 | 1,783,000 | 2,130 |
| 1999-04-27 | 212 | 212 | 208 | 208 | 272,000 | 2,080 |
| 1999-04-26 | 210 | 211 | 206 | 207 | 340,000 | 2,070 |
| 1999-04-23 | 209 | 209 | 205 | 205 | 163,000 | 2,050 |
| 1999-04-22 | 209 | 209 | 205 | 206 | 230,000 | 2,060 |
| 1999-04-21 | 210 | 213 | 205 | 208 | 428,000 | 2,080 |
| 1999-04-20 | 210 | 214 | 207 | 214 | 394,000 | 2,140 |
| 1999-04-19 | 210 | 210 | 207 | 209 | 390,000 | 2,090 |
| 1999-04-16 | 211 | 211 | 206 | 206 | 374,000 | 2,060 |
| 1999-04-15 | 214 | 215 | 211 | 212 | 470,000 | 2,120 |
| 1999-04-14 | 208 | 214 | 206 | 214 | 1,080,000 | 2,140 |
| 1999-04-13 | 206 | 209 | 205 | 205 | 446,000 | 2,050 |
| 1999-04-12 | 210 | 210 | 205 | 205 | 500,000 | 2,050 |
| 1999-04-09 | 209 | 212 | 206 | 208 | 1,235,000 | 2,080 |
| 1999-04-08 | 202 | 207 | 200 | 206 | 1,035,000 | 2,060 |
| 1999-04-07 | 198 | 200 | 195 | 200 | 606,000 | 2,000 |
| 1999-04-06 | 195 | 197 | 189 | 197 | 881,000 | 1,970 |
| 1999-04-05 | 186 | 193 | 185 | 190 | 724,000 | 1,900 |
| 1999-04-02 | 186 | 187 | 181 | 184 | 703,000 | 1,840 |
| 1999-04-01 | 183 | 183 | 180 | 181 | 261,000 | 1,810 |
| 1999-03-31 | 181 | 182 | 176 | 182 | 181,000 | 1,820 |
| 1999-03-30 | 183 | 183 | 176 | 176 | 349,000 | 1,760 |
| 1999-03-29 | 185 | 185 | 178 | 178 | 183,000 | 1,780 |
| 1999-03-26 | 179 | 182 | 176 | 180 | 387,000 | 1,800 |
| 1999-03-25 | 171 | 177 | 168 | 177 | 633,000 | 1,770 |
| 1999-03-24 | 177 | 180 | 172 | 172 | 533,000 | 1,720 |
| 1999-03-23 | 185 | 185 | 174 | 175 | 573,000 | 1,750 |
| 1999-03-19 | 175 | 180 | 172 | 175 | 499,000 | 1,750 |
| 1999-03-18 | 186 | 186 | 175 | 175 | 522,000 | 1,750 |
| 1999-03-17 | 190 | 190 | 180 | 186 | 480,000 | 1,860 |
| 1999-03-16 | 180 | 187 | 178 | 186 | 882,000 | 1,860 |
| 1999-03-15 | 179 | 179 | 176 | 177 | 198,000 | 1,770 |
| 1999-03-12 | 178 | 178 | 172 | 175 | 246,000 | 1,750 |
| 1999-03-11 | 176 | 176 | 169 | 174 | 359,000 | 1,740 |
| 1999-03-10 | 168 | 174 | 166 | 174 | 759,000 | 1,740 |
| 1999-03-09 | 177 | 177 | 170 | 171 | 216,000 | 1,710 |
| 1999-03-08 | 182 | 183 | 176 | 176 | 260,000 | 1,760 |
| 1999-03-05 | 170 | 179 | 170 | 178 | 432,000 | 1,780 |
| 1999-03-04 | 168 | 170 | 165 | 169 | 305,000 | 1,690 |
| 1999-03-03 | 162 | 162 | 160 | 162 | 193,000 | 1,620 |
| 1999-03-02 | 162 | 164 | 162 | 162 | 137,000 | 1,620 |
| 1999-03-01 | 165 | 165 | 161 | 163 | 258,000 | 1,630 |
| 1999-02-26 | 169 | 169 | 164 | 165 | 184,000 | 1,650 |
| 1999-02-25 | 165 | 165 | 163 | 164 | 234,000 | 1,640 |
| 1999-02-24 | 168 | 169 | 164 | 165 | 203,000 | 1,650 |
| 1999-02-23 | 165 | 170 | 165 | 169 | 177,000 | 1,690 |
| 1999-02-22 | 168 | 171 | 164 | 170 | 217,000 | 1,700 |
| 1999-02-19 | 165 | 167 | 163 | 167 | 281,000 | 1,670 |
| 1999-02-18 | 166 | 167 | 165 | 165 | 106,000 | 1,650 |
| 1999-02-17 | 164 | 167 | 164 | 167 | 228,000 | 1,670 |
| 1999-02-16 | 164 | 165 | 162 | 164 | 391,000 | 1,640 |
| 1999-02-15 | 165 | 165 | 163 | 164 | 284,000 | 1,640 |
| 1999-02-12 | 165 | 167 | 164 | 166 | 379,000 | 1,660 |
| 1999-02-10 | 167 | 167 | 164 | 165 | 552,000 | 1,650 |
| 1999-02-09 | 168 | 170 | 167 | 168 | 245,000 | 1,680 |
| 1999-02-08 | 168 | 170 | 167 | 168 | 153,000 | 1,680 |
| 1999-02-05 | 173 | 173 | 167 | 170 | 335,000 | 1,700 |
| 1999-02-04 | 174 | 176 | 173 | 174 | 61,000 | 1,740 |
| 1999-02-03 | 176 | 177 | 173 | 174 | 194,000 | 1,740 |
| 1999-02-02 | 178 | 180 | 177 | 177 | 357,000 | 1,770 |
| 1999-02-01 | 185 | 185 | 176 | 177 | 268,000 | 1,770 |
| 1999-01-29 | 176 | 183 | 176 | 183 | 298,000 | 1,830 |
| 1999-01-28 | 175 | 179 | 174 | 176 | 372,000 | 1,760 |
| 1999-01-27 | 180 | 181 | 175 | 177 | 431,000 | 1,770 |
| 1999-01-26 | 178 | 180 | 175 | 177 | 442,000 | 1,770 |
| 1999-01-25 | 171 | 175 | 171 | 173 | 175,000 | 1,730 |
| 1999-01-22 | 176 | 178 | 175 | 175 | 180,000 | 1,750 |
| 1999-01-21 | 178 | 179 | 173 | 176 | 170,000 | 1,760 |
| 1999-01-20 | 173 | 178 | 173 | 178 | 120,000 | 1,780 |
| 1999-01-19 | 178 | 181 | 173 | 173 | 280,000 | 1,730 |
| 1999-01-18 | 176 | 180 | 175 | 176 | 163,000 | 1,760 |
| 1999-01-14 | 172 | 175 | 171 | 171 | 167,000 | 1,710 |
| 1999-01-13 | 176 | 176 | 170 | 171 | 117,000 | 1,710 |
| 1999-01-12 | 180 | 180 | 176 | 176 | 51,000 | 1,760 |
| 1999-01-11 | 178 | 181 | 176 | 181 | 77,000 | 1,810 |
| 1999-01-08 | 176 | 180 | 175 | 176 | 92,000 | 1,760 |
| 1999-01-07 | 182 | 182 | 176 | 181 | 158,000 | 1,810 |
| 1999-01-06 | 170 | 172 | 165 | 172 | 244,000 | 1,720 |
| 1999-01-05 | 180 | 180 | 165 | 170 | 100,000 | 1,700 |
| 1999-01-04 | 181 | 184 | 180 | 180 | 55,000 | 1,800 |
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
