4028 石原産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 199 | 204 | 196 | 204 | 2,506,000 | 2,040 |
| 2000-12-28 | 207 | 208 | 196 | 197 | 7,207,000 | 1,970 |
| 2000-12-27 | 198 | 202 | 195 | 202 | 6,839,000 | 2,020 |
| 2000-12-26 | 182 | 194 | 181 | 193 | 1,975,000 | 1,930 |
| 2000-12-25 | 181 | 186 | 180 | 184 | 701,000 | 1,840 |
| 2000-12-22 | 178 | 178 | 175 | 178 | 1,171,000 | 1,780 |
| 2000-12-21 | 178 | 179 | 171 | 173 | 1,963,000 | 1,730 |
| 2000-12-20 | 182 | 186 | 181 | 182 | 2,056,000 | 1,820 |
| 2000-12-19 | 189 | 192 | 183 | 183 | 1,955,000 | 1,830 |
| 2000-12-18 | 184 | 189 | 183 | 189 | 2,697,000 | 1,890 |
| 2000-12-15 | 197 | 197 | 188 | 189 | 3,601,000 | 1,890 |
| 2000-12-14 | 197 | 199 | 193 | 197 | 8,469,000 | 1,970 |
| 2000-12-13 | 195 | 207 | 191 | 192 | 34,118,000 | 1,920 |
| 2000-12-12 | 176 | 187 | 173 | 187 | 5,344,000 | 1,870 |
| 2000-12-11 | 174 | 175 | 172 | 174 | 733,000 | 1,740 |
| 2000-12-08 | 170 | 174 | 169 | 171 | 1,466,000 | 1,710 |
| 2000-12-07 | 173 | 173 | 169 | 171 | 625,000 | 1,710 |
| 2000-12-06 | 175 | 175 | 171 | 173 | 808,000 | 1,730 |
| 2000-12-05 | 178 | 179 | 170 | 172 | 751,000 | 1,720 |
| 2000-12-04 | 180 | 182 | 175 | 178 | 790,000 | 1,780 |
| 2000-12-01 | 174 | 179 | 173 | 178 | 1,277,000 | 1,780 |
| 2000-11-30 | 170 | 176 | 168 | 176 | 1,457,000 | 1,760 |
| 2000-11-29 | 170 | 170 | 167 | 167 | 380,000 | 1,670 |
| 2000-11-28 | 169 | 170 | 168 | 170 | 298,000 | 1,700 |
| 2000-11-27 | 170 | 171 | 168 | 168 | 387,000 | 1,680 |
| 2000-11-24 | 169 | 171 | 167 | 171 | 709,000 | 1,710 |
| 2000-11-22 | 166 | 169 | 164 | 167 | 592,000 | 1,670 |
| 2000-11-21 | 166 | 166 | 161 | 162 | 346,000 | 1,620 |
| 2000-11-20 | 163 | 167 | 162 | 167 | 300,000 | 1,670 |
| 2000-11-17 | 163 | 164 | 161 | 164 | 451,000 | 1,640 |
| 2000-11-16 | 168 | 169 | 163 | 163 | 227,000 | 1,630 |
| 2000-11-15 | 169 | 169 | 166 | 167 | 399,000 | 1,670 |
| 2000-11-14 | 165 | 166 | 163 | 164 | 324,000 | 1,640 |
| 2000-11-13 | 161 | 165 | 160 | 163 | 847,000 | 1,630 |
| 2000-11-10 | 170 | 172 | 167 | 169 | 1,104,000 | 1,690 |
| 2000-11-09 | 170 | 171 | 168 | 170 | 944,000 | 1,700 |
| 2000-11-08 | 163 | 172 | 162 | 171 | 2,866,000 | 1,710 |
| 2000-11-07 | 160 | 161 | 156 | 159 | 1,666,000 | 1,590 |
| 2000-11-06 | 155 | 157 | 152 | 156 | 2,024,000 | 1,560 |
| 2000-11-02 | 154 | 157 | 151 | 154 | 1,766,000 | 1,540 |
| 2000-11-01 | 149 | 150 | 147 | 149 | 428,000 | 1,490 |
| 2000-10-31 | 150 | 151 | 147 | 149 | 436,000 | 1,490 |
| 2000-10-30 | 150 | 151 | 147 | 150 | 404,000 | 1,500 |
| 2000-10-27 | 151 | 153 | 149 | 150 | 436,000 | 1,500 |
| 2000-10-26 | 155 | 156 | 149 | 153 | 797,000 | 1,530 |
| 2000-10-25 | 156 | 157 | 155 | 156 | 451,000 | 1,560 |
| 2000-10-24 | 157 | 157 | 155 | 156 | 411,000 | 1,560 |
| 2000-10-23 | 162 | 162 | 155 | 155 | 1,144,000 | 1,550 |
| 2000-10-20 | 158 | 162 | 156 | 158 | 2,099,000 | 1,580 |
| 2000-10-19 | 160 | 161 | 154 | 155 | 1,502,000 | 1,550 |
| 2000-10-18 | 165 | 166 | 159 | 162 | 811,000 | 1,620 |
| 2000-10-17 | 173 | 174 | 169 | 169 | 407,000 | 1,690 |
| 2000-10-16 | 180 | 180 | 171 | 172 | 410,000 | 1,720 |
| 2000-10-13 | 180 | 180 | 173 | 176 | 813,000 | 1,760 |
| 2000-10-12 | 175 | 179 | 175 | 177 | 360,000 | 1,770 |
| 2000-10-11 | 179 | 181 | 177 | 177 | 440,000 | 1,770 |
| 2000-10-10 | 180 | 180 | 177 | 177 | 186,000 | 1,770 |
| 2000-10-06 | 181 | 182 | 177 | 182 | 364,000 | 1,820 |
| 2000-10-05 | 182 | 183 | 178 | 181 | 419,000 | 1,810 |
| 2000-10-04 | 181 | 182 | 178 | 182 | 786,000 | 1,820 |
| 2000-10-03 | 180 | 180 | 173 | 177 | 213,000 | 1,770 |
| 2000-10-02 | 175 | 179 | 173 | 177 | 213,000 | 1,770 |
| 2000-09-29 | 174 | 178 | 173 | 178 | 412,000 | 1,780 |
| 2000-09-28 | 176 | 176 | 173 | 173 | 356,000 | 1,730 |
| 2000-09-27 | 178 | 180 | 175 | 175 | 333,000 | 1,750 |
| 2000-09-26 | 179 | 180 | 176 | 178 | 163,000 | 1,780 |
| 2000-09-25 | 181 | 182 | 176 | 180 | 227,000 | 1,800 |
| 2000-09-22 | 178 | 180 | 176 | 176 | 401,000 | 1,760 |
| 2000-09-21 | 180 | 184 | 180 | 181 | 454,000 | 1,810 |
| 2000-09-20 | 184 | 185 | 181 | 181 | 541,000 | 1,810 |
| 2000-09-19 | 180 | 182 | 177 | 182 | 336,000 | 1,820 |
| 2000-09-18 | 179 | 183 | 178 | 180 | 785,000 | 1,800 |
| 2000-09-14 | 173 | 176 | 170 | 175 | 1,315,000 | 1,750 |
| 2000-09-13 | 178 | 180 | 174 | 174 | 1,019,000 | 1,740 |
| 2000-09-12 | 180 | 182 | 178 | 180 | 702,000 | 1,800 |
| 2000-09-11 | 182 | 184 | 180 | 182 | 457,000 | 1,820 |
| 2000-09-08 | 185 | 186 | 181 | 184 | 675,000 | 1,840 |
| 2000-09-07 | 183 | 186 | 183 | 186 | 446,000 | 1,860 |
| 2000-09-06 | 180 | 188 | 179 | 184 | 683,000 | 1,840 |
| 2000-09-05 | 182 | 185 | 179 | 180 | 1,082,000 | 1,800 |
| 2000-09-04 | 188 | 192 | 185 | 187 | 1,257,000 | 1,870 |
| 2000-09-01 | 196 | 199 | 188 | 191 | 3,651,000 | 1,910 |
| 2000-08-31 | 202 | 205 | 195 | 195 | 10,616,000 | 1,950 |
| 2000-08-30 | 198 | 201 | 188 | 198 | 19,785,000 | 1,980 |
| 2000-08-29 | 173 | 173 | 170 | 173 | 272,000 | 1,730 |
| 2000-08-28 | 172 | 173 | 170 | 173 | 418,000 | 1,730 |
| 2000-08-25 | 169 | 173 | 168 | 173 | 591,000 | 1,730 |
| 2000-08-24 | 165 | 167 | 164 | 165 | 212,000 | 1,650 |
| 2000-08-23 | 165 | 168 | 165 | 167 | 205,000 | 1,670 |
| 2000-08-22 | 167 | 168 | 164 | 168 | 166,000 | 1,680 |
| 2000-08-21 | 169 | 169 | 165 | 166 | 161,000 | 1,660 |
| 2000-08-18 | 165 | 170 | 165 | 169 | 165,000 | 1,690 |
| 2000-08-17 | 170 | 170 | 165 | 165 | 253,000 | 1,650 |
| 2000-08-16 | 168 | 171 | 168 | 170 | 172,000 | 1,700 |
| 2000-08-15 | 172 | 172 | 167 | 171 | 219,000 | 1,710 |
| 2000-08-14 | 170 | 170 | 167 | 167 | 198,000 | 1,670 |
| 2000-08-11 | 167 | 173 | 166 | 173 | 315,000 | 1,730 |
| 2000-08-10 | 166 | 166 | 164 | 166 | 174,000 | 1,660 |
| 2000-08-09 | 164 | 167 | 162 | 166 | 354,000 | 1,660 |
| 2000-08-08 | 169 | 169 | 165 | 165 | 324,000 | 1,650 |
| 2000-08-07 | 165 | 167 | 162 | 167 | 285,000 | 1,670 |
| 2000-08-04 | 161 | 165 | 160 | 165 | 565,000 | 1,650 |
| 2000-08-03 | 164 | 164 | 159 | 160 | 728,000 | 1,600 |
| 2000-08-02 | 166 | 166 | 160 | 164 | 860,000 | 1,640 |
| 2000-08-01 | 167 | 170 | 165 | 166 | 552,000 | 1,660 |
| 2000-07-31 | 162 | 168 | 160 | 168 | 699,000 | 1,680 |
| 2000-07-28 | 174 | 175 | 170 | 171 | 536,000 | 1,710 |
| 2000-07-27 | 176 | 180 | 173 | 178 | 334,000 | 1,780 |
| 2000-07-26 | 185 | 187 | 176 | 179 | 443,000 | 1,790 |
| 2000-07-25 | 172 | 182 | 171 | 182 | 385,000 | 1,820 |
| 2000-07-24 | 177 | 177 | 172 | 172 | 358,000 | 1,720 |
| 2000-07-21 | 182 | 187 | 182 | 182 | 374,000 | 1,820 |
| 2000-07-19 | 183 | 185 | 180 | 185 | 411,000 | 1,850 |
| 2000-07-18 | 187 | 188 | 185 | 186 | 567,000 | 1,860 |
| 2000-07-17 | 194 | 194 | 187 | 187 | 481,000 | 1,870 |
| 2000-07-14 | 189 | 193 | 187 | 193 | 864,000 | 1,930 |
| 2000-07-13 | 194 | 194 | 186 | 186 | 1,750,000 | 1,860 |
| 2000-07-12 | 193 | 195 | 187 | 195 | 2,795,000 | 1,950 |
| 2000-07-11 | 185 | 192 | 185 | 188 | 5,817,000 | 1,880 |
| 2000-07-10 | 177 | 184 | 175 | 184 | 3,245,000 | 1,840 |
| 2000-07-07 | 175 | 177 | 173 | 177 | 278,000 | 1,770 |
| 2000-07-06 | 177 | 177 | 173 | 175 | 345,000 | 1,750 |
| 2000-07-05 | 177 | 178 | 175 | 177 | 734,000 | 1,770 |
| 2000-07-04 | 180 | 181 | 176 | 177 | 1,276,000 | 1,770 |
| 2000-07-03 | 179 | 179 | 175 | 175 | 1,432,000 | 1,750 |
| 2000-06-30 | 172 | 179 | 171 | 178 | 2,250,000 | 1,780 |
| 2000-06-29 | 167 | 167 | 164 | 166 | 957,000 | 1,660 |
| 2000-06-28 | 166 | 168 | 163 | 165 | 681,000 | 1,650 |
| 2000-06-27 | 167 | 168 | 165 | 166 | 269,000 | 1,660 |
| 2000-06-26 | 168 | 169 | 165 | 167 | 302,000 | 1,670 |
| 2000-06-23 | 164 | 168 | 164 | 165 | 656,000 | 1,650 |
| 2000-06-22 | 167 | 168 | 163 | 163 | 518,000 | 1,630 |
| 2000-06-21 | 168 | 169 | 165 | 167 | 252,000 | 1,670 |
| 2000-06-20 | 168 | 170 | 166 | 168 | 286,000 | 1,680 |
| 2000-06-19 | 171 | 171 | 166 | 168 | 398,000 | 1,680 |
| 2000-06-16 | 172 | 173 | 171 | 172 | 406,000 | 1,720 |
| 2000-06-15 | 174 | 174 | 172 | 172 | 299,000 | 1,720 |
| 2000-06-14 | 176 | 176 | 173 | 174 | 338,000 | 1,740 |
| 2000-06-13 | 175 | 176 | 173 | 173 | 653,000 | 1,730 |
| 2000-06-12 | 171 | 175 | 171 | 172 | 534,000 | 1,720 |
| 2000-06-09 | 177 | 177 | 170 | 175 | 810,000 | 1,750 |
| 2000-06-08 | 184 | 185 | 176 | 179 | 1,757,000 | 1,790 |
| 2000-06-07 | 174 | 189 | 174 | 179 | 5,707,000 | 1,790 |
| 2000-06-06 | 165 | 170 | 163 | 167 | 778,000 | 1,670 |
| 2000-06-05 | 165 | 166 | 163 | 165 | 407,000 | 1,650 |
| 2000-06-02 | 165 | 166 | 164 | 164 | 362,000 | 1,640 |
| 2000-06-01 | 163 | 165 | 162 | 164 | 258,000 | 1,640 |
| 2000-05-31 | 165 | 165 | 161 | 161 | 284,000 | 1,610 |
| 2000-05-30 | 165 | 168 | 162 | 164 | 795,000 | 1,640 |
| 2000-05-29 | 165 | 166 | 163 | 165 | 422,000 | 1,650 |
| 2000-05-26 | 170 | 170 | 162 | 163 | 464,000 | 1,630 |
| 2000-05-25 | 175 | 175 | 169 | 171 | 413,000 | 1,710 |
| 2000-05-24 | 177 | 178 | 172 | 175 | 272,000 | 1,750 |
| 2000-05-23 | 177 | 180 | 176 | 178 | 417,000 | 1,780 |
| 2000-05-22 | 180 | 181 | 175 | 180 | 504,000 | 1,800 |
| 2000-05-19 | 190 | 190 | 180 | 188 | 703,000 | 1,880 |
| 2000-05-18 | 188 | 192 | 186 | 190 | 584,000 | 1,900 |
| 2000-05-17 | 187 | 192 | 183 | 192 | 1,088,000 | 1,920 |
| 2000-05-16 | 182 | 186 | 180 | 185 | 788,000 | 1,850 |
| 2000-05-15 | 182 | 182 | 178 | 180 | 543,000 | 1,800 |
| 2000-05-12 | 178 | 182 | 177 | 182 | 288,000 | 1,820 |
| 2000-05-11 | 182 | 182 | 176 | 179 | 288,000 | 1,790 |
| 2000-05-10 | 182 | 182 | 178 | 178 | 412,000 | 1,780 |
| 2000-05-09 | 179 | 187 | 174 | 182 | 1,542,000 | 1,820 |
| 2000-05-08 | 171 | 179 | 171 | 176 | 405,000 | 1,760 |
| 2000-05-02 | 169 | 169 | 166 | 169 | 283,000 | 1,690 |
| 2000-05-01 | 168 | 170 | 161 | 168 | 454,000 | 1,680 |
| 2000-04-28 | 169 | 169 | 163 | 164 | 381,000 | 1,640 |
| 2000-04-27 | 166 | 169 | 163 | 165 | 357,000 | 1,650 |
| 2000-04-26 | 173 | 174 | 165 | 165 | 414,000 | 1,650 |
| 2000-04-25 | 172 | 174 | 170 | 172 | 306,000 | 1,720 |
| 2000-04-24 | 165 | 172 | 165 | 169 | 350,000 | 1,690 |
| 2000-04-21 | 160 | 165 | 160 | 160 | 212,000 | 1,600 |
| 2000-04-20 | 164 | 164 | 160 | 160 | 323,000 | 1,600 |
| 2000-04-19 | 166 | 169 | 165 | 165 | 189,000 | 1,650 |
| 2000-04-18 | 169 | 170 | 164 | 168 | 442,000 | 1,680 |
| 2000-04-17 | 166 | 166 | 156 | 164 | 594,000 | 1,640 |
| 2000-04-14 | 173 | 180 | 171 | 176 | 630,000 | 1,760 |
| 2000-04-13 | 168 | 172 | 167 | 172 | 449,000 | 1,720 |
| 2000-04-12 | 169 | 170 | 162 | 167 | 1,211,000 | 1,670 |
| 2000-04-11 | 171 | 173 | 169 | 169 | 779,000 | 1,690 |
| 2000-04-10 | 172 | 177 | 170 | 176 | 1,082,000 | 1,760 |
| 2000-04-07 | 185 | 189 | 182 | 182 | 348,000 | 1,820 |
| 2000-04-06 | 189 | 190 | 185 | 186 | 344,000 | 1,860 |
| 2000-04-05 | 187 | 190 | 186 | 187 | 420,000 | 1,870 |
| 2000-04-04 | 191 | 191 | 186 | 187 | 350,000 | 1,870 |
| 2000-04-03 | 185 | 192 | 185 | 191 | 306,000 | 1,910 |
| 2000-03-31 | 187 | 194 | 186 | 192 | 823,000 | 1,920 |
| 2000-03-30 | 192 | 192 | 186 | 186 | 367,000 | 1,860 |
| 2000-03-29 | 190 | 192 | 186 | 192 | 363,000 | 1,920 |
| 2000-03-28 | 190 | 193 | 185 | 186 | 355,000 | 1,860 |
| 2000-03-27 | 197 | 199 | 184 | 184 | 623,000 | 1,840 |
| 2000-03-24 | 195 | 197 | 190 | 197 | 752,000 | 1,970 |
| 2000-03-23 | 193 | 195 | 189 | 192 | 832,000 | 1,920 |
| 2000-03-22 | 199 | 205 | 189 | 189 | 4,282,000 | 1,890 |
| 2000-03-21 | 182 | 205 | 170 | 203 | 6,696,000 | 2,030 |
| 2000-03-17 | 189 | 189 | 180 | 182 | 1,853,000 | 1,820 |
| 2000-03-16 | 198 | 199 | 185 | 192 | 2,405,000 | 1,920 |
| 2000-03-15 | 176 | 204 | 176 | 203 | 7,266,000 | 2,030 |
| 2000-03-14 | 170 | 180 | 169 | 177 | 3,929,000 | 1,770 |
| 2000-03-13 | 159 | 175 | 158 | 173 | 8,013,000 | 1,730 |
| 2000-03-10 | 155 | 159 | 153 | 159 | 2,108,000 | 1,590 |
| 2000-03-09 | 160 | 161 | 155 | 155 | 1,329,000 | 1,550 |
| 2000-03-08 | 163 | 163 | 157 | 160 | 864,000 | 1,600 |
| 2000-03-07 | 155 | 162 | 155 | 161 | 1,052,000 | 1,610 |
| 2000-03-06 | 156 | 162 | 150 | 155 | 1,291,000 | 1,550 |
| 2000-03-03 | 155 | 156 | 151 | 152 | 963,000 | 1,520 |
| 2000-03-02 | 156 | 159 | 150 | 155 | 1,030,000 | 1,550 |
| 2000-03-01 | 150 | 158 | 147 | 156 | 1,810,000 | 1,560 |
| 2000-02-29 | 125 | 157 | 125 | 140 | 1,430,000 | 1,400 |
| 2000-02-28 | 134 | 135 | 121 | 125 | 377,000 | 1,250 |
| 2000-02-25 | 129 | 132 | 128 | 130 | 194,000 | 1,300 |
| 2000-02-24 | 130 | 134 | 128 | 129 | 243,000 | 1,290 |
| 2000-02-23 | 125 | 135 | 125 | 135 | 314,000 | 1,350 |
| 2000-02-22 | 125 | 127 | 122 | 123 | 283,000 | 1,230 |
| 2000-02-21 | 126 | 128 | 122 | 122 | 316,000 | 1,220 |
| 2000-02-18 | 131 | 134 | 116 | 116 | 803,000 | 1,160 |
| 2000-02-17 | 131 | 131 | 128 | 130 | 325,000 | 1,300 |
| 2000-02-16 | 132 | 134 | 129 | 132 | 316,000 | 1,320 |
| 2000-02-15 | 136 | 136 | 131 | 131 | 361,000 | 1,310 |
| 2000-02-14 | 140 | 140 | 133 | 133 | 425,000 | 1,330 |
| 2000-02-10 | 136 | 138 | 134 | 136 | 274,000 | 1,360 |
| 2000-02-09 | 140 | 140 | 135 | 137 | 234,000 | 1,370 |
| 2000-02-08 | 141 | 143 | 137 | 140 | 161,000 | 1,400 |
| 2000-02-07 | 137 | 138 | 136 | 136 | 467,000 | 1,360 |
| 2000-02-04 | 137 | 140 | 136 | 136 | 311,000 | 1,360 |
| 2000-02-03 | 140 | 142 | 136 | 136 | 224,000 | 1,360 |
| 2000-02-02 | 141 | 143 | 140 | 140 | 277,000 | 1,400 |
| 2000-02-01 | 141 | 146 | 140 | 140 | 233,000 | 1,400 |
| 2000-01-31 | 136 | 150 | 136 | 146 | 398,000 | 1,460 |
| 2000-01-28 | 136 | 138 | 134 | 136 | 378,000 | 1,360 |
| 2000-01-27 | 140 | 140 | 136 | 138 | 384,000 | 1,380 |
| 2000-01-26 | 140 | 142 | 139 | 140 | 505,000 | 1,400 |
| 2000-01-25 | 140 | 141 | 139 | 140 | 974,000 | 1,400 |
| 2000-01-24 | 152 | 152 | 144 | 144 | 636,000 | 1,440 |
| 2000-01-21 | 157 | 160 | 155 | 160 | 296,000 | 1,600 |
| 2000-01-20 | 157 | 160 | 155 | 160 | 187,000 | 1,600 |
| 2000-01-19 | 160 | 161 | 156 | 157 | 191,000 | 1,570 |
| 2000-01-18 | 160 | 161 | 158 | 160 | 275,000 | 1,600 |
| 2000-01-17 | 160 | 161 | 155 | 161 | 380,000 | 1,610 |
| 2000-01-14 | 161 | 161 | 148 | 152 | 459,000 | 1,520 |
| 2000-01-13 | 140 | 152 | 139 | 145 | 427,000 | 1,450 |
| 2000-01-12 | 138 | 144 | 138 | 138 | 384,000 | 1,380 |
| 2000-01-11 | 143 | 143 | 138 | 138 | 374,000 | 1,380 |
| 2000-01-07 | 144 | 144 | 137 | 143 | 246,000 | 1,430 |
| 2000-01-06 | 137 | 140 | 135 | 135 | 371,000 | 1,350 |
| 2000-01-05 | 134 | 140 | 133 | 137 | 203,000 | 1,370 |
| 2000-01-04 | 135 | 137 | 134 | 136 | 88,000 | 1,360 |
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
