4028 石原産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 183 | 185 | 180 | 184 | 649,000 | 1,840 |
| 2001-12-27 | 180 | 181 | 176 | 181 | 880,000 | 1,810 |
| 2001-12-26 | 180 | 182 | 178 | 178 | 526,000 | 1,780 |
| 2001-12-25 | 179 | 180 | 173 | 178 | 595,000 | 1,780 |
| 2001-12-21 | 175 | 177 | 171 | 174 | 807,000 | 1,740 |
| 2001-12-20 | 171 | 181 | 166 | 177 | 1,479,000 | 1,770 |
| 2001-12-19 | 160 | 166 | 146 | 161 | 2,897,000 | 1,610 |
| 2001-12-18 | 181 | 183 | 170 | 170 | 1,318,000 | 1,700 |
| 2001-12-17 | 192 | 193 | 180 | 181 | 688,000 | 1,810 |
| 2001-12-14 | 186 | 192 | 186 | 192 | 1,278,000 | 1,920 |
| 2001-12-13 | 187 | 188 | 182 | 184 | 435,000 | 1,840 |
| 2001-12-12 | 182 | 187 | 182 | 187 | 629,000 | 1,870 |
| 2001-12-11 | 183 | 186 | 181 | 184 | 668,000 | 1,840 |
| 2001-12-10 | 192 | 193 | 185 | 186 | 1,115,000 | 1,860 |
| 2001-12-07 | 193 | 195 | 192 | 193 | 524,000 | 1,930 |
| 2001-12-06 | 199 | 202 | 194 | 198 | 459,000 | 1,980 |
| 2001-12-05 | 194 | 197 | 192 | 197 | 522,000 | 1,970 |
| 2001-12-04 | 195 | 197 | 192 | 197 | 603,000 | 1,970 |
| 2001-12-03 | 200 | 202 | 196 | 197 | 732,000 | 1,970 |
| 2001-11-30 | 203 | 205 | 202 | 202 | 626,000 | 2,020 |
| 2001-11-29 | 205 | 205 | 202 | 205 | 460,000 | 2,050 |
| 2001-11-28 | 208 | 210 | 205 | 207 | 468,000 | 2,070 |
| 2001-11-27 | 214 | 214 | 210 | 212 | 424,000 | 2,120 |
| 2001-11-26 | 207 | 213 | 207 | 213 | 475,000 | 2,130 |
| 2001-11-22 | 206 | 208 | 205 | 208 | 435,000 | 2,080 |
| 2001-11-21 | 208 | 211 | 207 | 207 | 711,000 | 2,070 |
| 2001-11-20 | 216 | 216 | 208 | 208 | 873,000 | 2,080 |
| 2001-11-19 | 207 | 211 | 205 | 211 | 678,000 | 2,110 |
| 2001-11-16 | 205 | 207 | 201 | 204 | 630,000 | 2,040 |
| 2001-11-15 | 201 | 205 | 197 | 205 | 683,000 | 2,050 |
| 2001-11-14 | 203 | 205 | 200 | 202 | 693,000 | 2,020 |
| 2001-11-13 | 201 | 201 | 190 | 196 | 799,000 | 1,960 |
| 2001-11-12 | 204 | 206 | 202 | 202 | 332,000 | 2,020 |
| 2001-11-09 | 207 | 208 | 204 | 204 | 442,000 | 2,040 |
| 2001-11-08 | 208 | 210 | 206 | 209 | 383,000 | 2,090 |
| 2001-11-07 | 217 | 218 | 210 | 213 | 798,000 | 2,130 |
| 2001-11-06 | 207 | 219 | 206 | 215 | 1,052,000 | 2,150 |
| 2001-11-05 | 203 | 205 | 201 | 205 | 507,000 | 2,050 |
| 2001-11-02 | 208 | 209 | 203 | 204 | 737,000 | 2,040 |
| 2001-11-01 | 210 | 210 | 205 | 207 | 759,000 | 2,070 |
| 2001-10-31 | 208 | 212 | 208 | 208 | 546,000 | 2,080 |
| 2001-10-30 | 210 | 213 | 208 | 211 | 607,000 | 2,110 |
| 2001-10-29 | 226 | 226 | 215 | 215 | 824,000 | 2,150 |
| 2001-10-26 | 227 | 228 | 222 | 222 | 1,266,000 | 2,220 |
| 2001-10-25 | 217 | 227 | 217 | 226 | 4,211,000 | 2,260 |
| 2001-10-24 | 212 | 216 | 210 | 214 | 992,000 | 2,140 |
| 2001-10-23 | 207 | 212 | 207 | 212 | 615,000 | 2,120 |
| 2001-10-22 | 205 | 209 | 204 | 206 | 306,000 | 2,060 |
| 2001-10-19 | 205 | 210 | 200 | 209 | 695,000 | 2,090 |
| 2001-10-18 | 209 | 210 | 205 | 208 | 471,000 | 2,080 |
| 2001-10-17 | 214 | 217 | 208 | 212 | 1,033,000 | 2,120 |
| 2001-10-16 | 204 | 213 | 203 | 210 | 905,000 | 2,100 |
| 2001-10-15 | 208 | 209 | 205 | 205 | 363,000 | 2,050 |
| 2001-10-12 | 210 | 210 | 205 | 207 | 674,000 | 2,070 |
| 2001-10-11 | 206 | 208 | 203 | 208 | 839,000 | 2,080 |
| 2001-10-10 | 202 | 207 | 201 | 201 | 777,000 | 2,010 |
| 2001-10-09 | 208 | 209 | 202 | 202 | 690,000 | 2,020 |
| 2001-10-05 | 210 | 217 | 208 | 212 | 1,506,000 | 2,120 |
| 2001-10-04 | 217 | 217 | 206 | 209 | 1,901,000 | 2,090 |
| 2001-10-03 | 203 | 215 | 199 | 215 | 3,328,000 | 2,150 |
| 2001-10-02 | 184 | 195 | 183 | 194 | 931,000 | 1,940 |
| 2001-10-01 | 181 | 185 | 178 | 183 | 432,000 | 1,830 |
| 2001-09-28 | 175 | 181 | 175 | 181 | 546,000 | 1,810 |
| 2001-09-27 | 178 | 178 | 174 | 177 | 349,000 | 1,770 |
| 2001-09-26 | 177 | 179 | 174 | 179 | 372,000 | 1,790 |
| 2001-09-25 | 185 | 185 | 173 | 174 | 582,000 | 1,740 |
| 2001-09-21 | 174 | 174 | 165 | 170 | 601,000 | 1,700 |
| 2001-09-20 | 178 | 179 | 172 | 176 | 607,000 | 1,760 |
| 2001-09-19 | 174 | 182 | 172 | 180 | 886,000 | 1,800 |
| 2001-09-18 | 164 | 174 | 164 | 172 | 588,000 | 1,720 |
| 2001-09-17 | 169 | 169 | 160 | 160 | 770,000 | 1,600 |
| 2001-09-14 | 170 | 177 | 170 | 174 | 1,177,000 | 1,740 |
| 2001-09-13 | 166 | 170 | 163 | 170 | 1,538,000 | 1,700 |
| 2001-09-12 | 164 | 179 | 164 | 166 | 1,280,000 | 1,660 |
| 2001-09-11 | 182 | 192 | 182 | 189 | 575,000 | 1,890 |
| 2001-09-10 | 191 | 191 | 182 | 184 | 647,000 | 1,840 |
| 2001-09-07 | 193 | 197 | 192 | 195 | 534,000 | 1,950 |
| 2001-09-06 | 192 | 198 | 192 | 195 | 430,000 | 1,950 |
| 2001-09-05 | 191 | 194 | 188 | 194 | 623,000 | 1,940 |
| 2001-09-04 | 188 | 194 | 181 | 191 | 959,000 | 1,910 |
| 2001-09-03 | 202 | 204 | 190 | 190 | 1,241,000 | 1,900 |
| 2001-08-31 | 202 | 205 | 201 | 205 | 881,000 | 2,050 |
| 2001-08-30 | 205 | 205 | 202 | 204 | 634,000 | 2,040 |
| 2001-08-29 | 202 | 213 | 201 | 207 | 1,096,000 | 2,070 |
| 2001-08-28 | 208 | 208 | 202 | 207 | 919,000 | 2,070 |
| 2001-08-27 | 213 | 213 | 208 | 208 | 500,000 | 2,080 |
| 2001-08-24 | 212 | 214 | 208 | 209 | 495,000 | 2,090 |
| 2001-08-23 | 212 | 218 | 210 | 210 | 616,000 | 2,100 |
| 2001-08-22 | 205 | 215 | 204 | 207 | 890,000 | 2,070 |
| 2001-08-21 | 207 | 209 | 205 | 206 | 788,000 | 2,060 |
| 2001-08-20 | 209 | 210 | 205 | 207 | 712,000 | 2,070 |
| 2001-08-17 | 216 | 216 | 210 | 210 | 485,000 | 2,100 |
| 2001-08-16 | 218 | 218 | 211 | 214 | 499,000 | 2,140 |
| 2001-08-15 | 220 | 222 | 217 | 220 | 599,000 | 2,200 |
| 2001-08-14 | 215 | 219 | 211 | 219 | 602,000 | 2,190 |
| 2001-08-13 | 211 | 211 | 206 | 211 | 794,000 | 2,110 |
| 2001-08-10 | 215 | 215 | 211 | 211 | 760,000 | 2,110 |
| 2001-08-09 | 220 | 221 | 210 | 211 | 1,177,000 | 2,110 |
| 2001-08-08 | 225 | 226 | 220 | 220 | 857,000 | 2,200 |
| 2001-08-07 | 225 | 226 | 222 | 224 | 844,000 | 2,240 |
| 2001-08-06 | 226 | 226 | 221 | 223 | 603,000 | 2,230 |
| 2001-08-03 | 225 | 226 | 218 | 218 | 1,069,000 | 2,180 |
| 2001-08-02 | 225 | 228 | 221 | 225 | 1,350,000 | 2,250 |
| 2001-08-01 | 218 | 225 | 217 | 221 | 1,886,000 | 2,210 |
| 2001-07-31 | 202 | 210 | 202 | 210 | 705,000 | 2,100 |
| 2001-07-30 | 218 | 218 | 204 | 207 | 831,000 | 2,070 |
| 2001-07-27 | 208 | 219 | 208 | 214 | 2,336,000 | 2,140 |
| 2001-07-26 | 228 | 230 | 204 | 209 | 5,809,000 | 2,090 |
| 2001-07-25 | 227 | 234 | 225 | 228 | 986,000 | 2,280 |
| 2001-07-24 | 221 | 233 | 220 | 232 | 1,820,000 | 2,320 |
| 2001-07-23 | 237 | 238 | 221 | 226 | 1,741,000 | 2,260 |
| 2001-07-19 | 237 | 243 | 237 | 240 | 1,031,000 | 2,400 |
| 2001-07-18 | 250 | 251 | 237 | 238 | 1,159,000 | 2,380 |
| 2001-07-17 | 251 | 252 | 248 | 248 | 925,000 | 2,480 |
| 2001-07-16 | 252 | 258 | 250 | 255 | 1,068,000 | 2,550 |
| 2001-07-13 | 255 | 255 | 248 | 250 | 1,404,000 | 2,500 |
| 2001-07-12 | 254 | 255 | 246 | 250 | 1,466,000 | 2,500 |
| 2001-07-11 | 255 | 255 | 251 | 253 | 966,000 | 2,530 |
| 2001-07-10 | 253 | 260 | 253 | 260 | 1,182,000 | 2,600 |
| 2001-07-09 | 249 | 257 | 245 | 252 | 2,029,000 | 2,520 |
| 2001-07-06 | 260 | 266 | 257 | 264 | 1,498,000 | 2,640 |
| 2001-07-05 | 269 | 270 | 261 | 261 | 1,484,000 | 2,610 |
| 2001-07-04 | 277 | 277 | 266 | 271 | 1,707,000 | 2,710 |
| 2001-07-03 | 275 | 277 | 274 | 277 | 1,062,000 | 2,770 |
| 2001-07-02 | 278 | 278 | 270 | 274 | 1,695,000 | 2,740 |
| 2001-06-29 | 286 | 287 | 280 | 280 | 1,469,000 | 2,800 |
| 2001-06-28 | 285 | 288 | 280 | 281 | 1,684,000 | 2,810 |
| 2001-06-27 | 290 | 291 | 286 | 288 | 1,842,000 | 2,880 |
| 2001-06-26 | 294 | 295 | 290 | 292 | 1,908,000 | 2,920 |
| 2001-06-25 | 295 | 298 | 292 | 294 | 5,114,000 | 2,940 |
| 2001-06-22 | 285 | 293 | 284 | 293 | 3,970,000 | 2,930 |
| 2001-06-21 | 283 | 287 | 282 | 283 | 1,713,000 | 2,830 |
| 2001-06-20 | 285 | 288 | 281 | 282 | 2,128,000 | 2,820 |
| 2001-06-19 | 289 | 290 | 284 | 286 | 3,021,000 | 2,860 |
| 2001-06-18 | 285 | 294 | 283 | 284 | 4,818,000 | 2,840 |
| 2001-06-15 | 282 | 286 | 281 | 284 | 3,301,000 | 2,840 |
| 2001-06-14 | 292 | 294 | 286 | 288 | 6,581,000 | 2,880 |
| 2001-06-13 | 278 | 295 | 278 | 295 | 8,317,000 | 2,950 |
| 2001-06-12 | 283 | 286 | 275 | 276 | 4,037,000 | 2,760 |
| 2001-06-11 | 281 | 283 | 278 | 283 | 2,377,000 | 2,830 |
| 2001-06-08 | 280 | 285 | 278 | 281 | 4,983,000 | 2,810 |
| 2001-06-07 | 264 | 282 | 260 | 280 | 8,348,000 | 2,800 |
| 2001-06-06 | 261 | 267 | 256 | 263 | 3,835,000 | 2,630 |
| 2001-06-05 | 257 | 258 | 250 | 251 | 1,446,000 | 2,510 |
| 2001-06-04 | 250 | 259 | 249 | 257 | 2,123,000 | 2,570 |
| 2001-06-01 | 246 | 252 | 245 | 249 | 1,063,000 | 2,490 |
| 2001-05-31 | 245 | 247 | 242 | 246 | 1,036,000 | 2,460 |
| 2001-05-30 | 253 | 257 | 248 | 248 | 1,741,000 | 2,480 |
| 2001-05-29 | 254 | 256 | 252 | 252 | 854,000 | 2,520 |
| 2001-05-28 | 251 | 257 | 251 | 257 | 1,916,000 | 2,570 |
| 2001-05-25 | 272 | 273 | 245 | 250 | 3,516,000 | 2,500 |
| 2001-05-24 | 274 | 275 | 269 | 269 | 757,000 | 2,690 |
| 2001-05-23 | 270 | 278 | 268 | 274 | 1,599,000 | 2,740 |
| 2001-05-22 | 273 | 277 | 271 | 271 | 1,422,000 | 2,710 |
| 2001-05-21 | 265 | 274 | 264 | 271 | 947,000 | 2,710 |
| 2001-05-18 | 268 | 269 | 262 | 266 | 1,873,000 | 2,660 |
| 2001-05-17 | 271 | 273 | 266 | 268 | 1,416,000 | 2,680 |
| 2001-05-16 | 272 | 275 | 266 | 266 | 1,526,000 | 2,660 |
| 2001-05-15 | 270 | 274 | 267 | 274 | 1,555,000 | 2,740 |
| 2001-05-14 | 278 | 278 | 269 | 271 | 1,835,000 | 2,710 |
| 2001-05-11 | 279 | 284 | 279 | 281 | 1,907,000 | 2,810 |
| 2001-05-10 | 274 | 279 | 272 | 278 | 930,000 | 2,780 |
| 2001-05-09 | 271 | 275 | 265 | 274 | 2,084,000 | 2,740 |
| 2001-05-08 | 280 | 282 | 272 | 279 | 3,050,000 | 2,790 |
| 2001-05-07 | 285 | 289 | 283 | 286 | 1,677,000 | 2,860 |
| 2001-05-02 | 294 | 295 | 287 | 288 | 2,387,000 | 2,880 |
| 2001-05-01 | 282 | 295 | 281 | 292 | 4,043,000 | 2,920 |
| 2001-04-27 | 288 | 288 | 281 | 283 | 1,910,000 | 2,830 |
| 2001-04-26 | 288 | 291 | 286 | 288 | 2,371,000 | 2,880 |
| 2001-04-25 | 290 | 291 | 285 | 289 | 2,549,000 | 2,890 |
| 2001-04-24 | 287 | 291 | 285 | 290 | 2,870,000 | 2,900 |
| 2001-04-23 | 293 | 294 | 286 | 288 | 2,381,000 | 2,880 |
| 2001-04-20 | 287 | 294 | 287 | 291 | 5,855,000 | 2,910 |
| 2001-04-19 | 290 | 290 | 284 | 286 | 2,732,000 | 2,860 |
| 2001-04-18 | 288 | 289 | 283 | 286 | 3,017,000 | 2,860 |
| 2001-04-17 | 280 | 291 | 280 | 290 | 7,158,000 | 2,900 |
| 2001-04-16 | 283 | 287 | 280 | 281 | 2,162,000 | 2,810 |
| 2001-04-13 | 280 | 288 | 279 | 285 | 5,491,000 | 2,850 |
| 2001-04-12 | 280 | 282 | 276 | 279 | 2,264,000 | 2,790 |
| 2001-04-11 | 285 | 285 | 280 | 283 | 4,490,000 | 2,830 |
| 2001-04-10 | 275 | 284 | 272 | 279 | 5,146,000 | 2,790 |
| 2001-04-09 | 268 | 275 | 267 | 274 | 2,517,000 | 2,740 |
| 2001-04-06 | 279 | 279 | 267 | 269 | 3,595,000 | 2,690 |
| 2001-04-05 | 276 | 282 | 273 | 273 | 11,586,000 | 2,730 |
| 2001-04-04 | 266 | 274 | 264 | 274 | 7,382,000 | 2,740 |
| 2001-04-03 | 253 | 268 | 252 | 264 | 4,096,000 | 2,640 |
| 2001-04-02 | 259 | 261 | 250 | 252 | 1,565,000 | 2,520 |
| 2001-03-30 | 263 | 267 | 255 | 259 | 2,205,000 | 2,590 |
| 2001-03-29 | 264 | 265 | 257 | 259 | 2,962,000 | 2,590 |
| 2001-03-28 | 265 | 271 | 264 | 266 | 8,699,000 | 2,660 |
| 2001-03-27 | 259 | 265 | 255 | 260 | 10,991,000 | 2,600 |
| 2001-03-26 | 252 | 256 | 247 | 255 | 7,831,000 | 2,550 |
| 2001-03-23 | 233 | 237 | 232 | 237 | 1,664,000 | 2,370 |
| 2001-03-22 | 236 | 239 | 232 | 234 | 1,090,000 | 2,340 |
| 2001-03-21 | 230 | 237 | 228 | 236 | 1,410,000 | 2,360 |
| 2001-03-19 | 226 | 231 | 222 | 228 | 952,000 | 2,280 |
| 2001-03-16 | 232 | 232 | 226 | 227 | 1,042,000 | 2,270 |
| 2001-03-15 | 222 | 230 | 216 | 230 | 2,465,000 | 2,300 |
| 2001-03-14 | 233 | 235 | 225 | 229 | 1,755,000 | 2,290 |
| 2001-03-13 | 227 | 233 | 223 | 229 | 2,862,000 | 2,290 |
| 2001-03-12 | 245 | 247 | 238 | 239 | 2,149,000 | 2,390 |
| 2001-03-09 | 242 | 250 | 237 | 250 | 4,246,000 | 2,500 |
| 2001-03-08 | 240 | 242 | 236 | 242 | 1,607,000 | 2,420 |
| 2001-03-07 | 243 | 244 | 236 | 237 | 1,636,000 | 2,370 |
| 2001-03-06 | 233 | 241 | 232 | 239 | 2,186,000 | 2,390 |
| 2001-03-05 | 236 | 239 | 228 | 231 | 2,152,000 | 2,310 |
| 2001-03-02 | 246 | 248 | 239 | 241 | 2,938,000 | 2,410 |
| 2001-03-01 | 249 | 251 | 243 | 246 | 5,639,000 | 2,460 |
| 2001-02-28 | 249 | 257 | 242 | 244 | 6,009,000 | 2,440 |
| 2001-02-27 | 254 | 256 | 247 | 250 | 11,099,000 | 2,500 |
| 2001-02-26 | 239 | 250 | 238 | 249 | 10,803,000 | 2,490 |
| 2001-02-23 | 229 | 236 | 228 | 236 | 2,519,000 | 2,360 |
| 2001-02-22 | 228 | 232 | 227 | 230 | 1,620,000 | 2,300 |
| 2001-02-21 | 230 | 238 | 226 | 233 | 3,255,000 | 2,330 |
| 2001-02-20 | 225 | 233 | 225 | 233 | 1,598,000 | 2,330 |
| 2001-02-19 | 223 | 229 | 222 | 227 | 1,535,000 | 2,270 |
| 2001-02-16 | 238 | 238 | 231 | 231 | 2,554,000 | 2,310 |
| 2001-02-15 | 236 | 237 | 231 | 235 | 2,271,000 | 2,350 |
| 2001-02-14 | 233 | 238 | 228 | 234 | 3,040,000 | 2,340 |
| 2001-02-13 | 239 | 241 | 228 | 230 | 3,612,000 | 2,300 |
| 2001-02-09 | 222 | 235 | 220 | 235 | 3,878,000 | 2,350 |
| 2001-02-08 | 227 | 228 | 222 | 224 | 3,883,000 | 2,240 |
| 2001-02-07 | 232 | 235 | 226 | 227 | 2,236,000 | 2,270 |
| 2001-02-06 | 226 | 235 | 226 | 229 | 3,364,000 | 2,290 |
| 2001-02-05 | 222 | 229 | 220 | 225 | 3,480,000 | 2,250 |
| 2001-02-02 | 235 | 237 | 226 | 228 | 4,384,000 | 2,280 |
| 2001-02-01 | 242 | 244 | 236 | 238 | 3,404,000 | 2,380 |
| 2001-01-31 | 240 | 247 | 240 | 242 | 3,781,000 | 2,420 |
| 2001-01-30 | 245 | 247 | 237 | 241 | 3,462,000 | 2,410 |
| 2001-01-29 | 244 | 249 | 241 | 245 | 6,465,000 | 2,450 |
| 2001-01-26 | 237 | 246 | 236 | 240 | 9,090,000 | 2,400 |
| 2001-01-25 | 233 | 240 | 230 | 236 | 5,141,000 | 2,360 |
| 2001-01-24 | 240 | 245 | 233 | 233 | 18,471,000 | 2,330 |
| 2001-01-23 | 217 | 237 | 215 | 235 | 13,976,000 | 2,350 |
| 2001-01-22 | 218 | 223 | 214 | 218 | 5,062,000 | 2,180 |
| 2001-01-19 | 220 | 225 | 215 | 221 | 16,469,000 | 2,210 |
| 2001-01-18 | 193 | 210 | 191 | 210 | 5,639,000 | 2,100 |
| 2001-01-17 | 198 | 198 | 192 | 194 | 778,000 | 1,940 |
| 2001-01-16 | 200 | 201 | 192 | 194 | 1,673,000 | 1,940 |
| 2001-01-15 | 194 | 200 | 192 | 199 | 1,278,000 | 1,990 |
| 2001-01-12 | 190 | 194 | 189 | 192 | 1,345,000 | 1,920 |
| 2001-01-11 | 199 | 200 | 189 | 191 | 1,847,000 | 1,910 |
| 2001-01-10 | 198 | 203 | 197 | 198 | 2,086,000 | 1,980 |
| 2001-01-09 | 201 | 202 | 196 | 199 | 1,809,000 | 1,990 |
| 2001-01-05 | 199 | 206 | 194 | 205 | 3,164,000 | 2,050 |
| 2001-01-04 | 207 | 208 | 199 | 201 | 2,297,000 | 2,010 |
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
