4028 石原産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 122 | 122 | 119 | 122 | 394,000 | 1,220 |
| 2002-12-27 | 120 | 122 | 118 | 122 | 843,000 | 1,220 |
| 2002-12-26 | 117 | 122 | 117 | 122 | 767,000 | 1,220 |
| 2002-12-25 | 116 | 117 | 114 | 117 | 850,000 | 1,170 |
| 2002-12-24 | 115 | 119 | 112 | 118 | 791,000 | 1,180 |
| 2002-12-20 | 117 | 118 | 115 | 115 | 617,000 | 1,150 |
| 2002-12-19 | 109 | 119 | 109 | 119 | 870,000 | 1,190 |
| 2002-12-18 | 117 | 119 | 113 | 113 | 628,000 | 1,130 |
| 2002-12-17 | 120 | 122 | 118 | 119 | 812,000 | 1,190 |
| 2002-12-16 | 125 | 125 | 118 | 119 | 653,000 | 1,190 |
| 2002-12-13 | 125 | 127 | 123 | 124 | 1,013,000 | 1,240 |
| 2002-12-12 | 130 | 131 | 125 | 128 | 319,000 | 1,280 |
| 2002-12-11 | 129 | 132 | 128 | 129 | 627,000 | 1,290 |
| 2002-12-10 | 123 | 131 | 123 | 130 | 754,000 | 1,300 |
| 2002-12-09 | 127 | 130 | 126 | 126 | 392,000 | 1,260 |
| 2002-12-06 | 129 | 130 | 128 | 130 | 537,000 | 1,300 |
| 2002-12-05 | 132 | 134 | 131 | 134 | 567,000 | 1,340 |
| 2002-12-04 | 136 | 137 | 132 | 133 | 491,000 | 1,330 |
| 2002-12-03 | 138 | 141 | 137 | 138 | 949,000 | 1,380 |
| 2002-12-02 | 141 | 142 | 137 | 137 | 456,000 | 1,370 |
| 2002-11-29 | 140 | 142 | 138 | 138 | 996,000 | 1,380 |
| 2002-11-28 | 140 | 142 | 137 | 142 | 1,584,000 | 1,420 |
| 2002-11-27 | 129 | 138 | 129 | 136 | 2,523,000 | 1,360 |
| 2002-11-26 | 124 | 128 | 122 | 127 | 670,000 | 1,270 |
| 2002-11-25 | 120 | 124 | 117 | 123 | 877,000 | 1,230 |
| 2002-11-22 | 124 | 125 | 117 | 120 | 917,000 | 1,200 |
| 2002-11-21 | 119 | 122 | 117 | 121 | 609,000 | 1,210 |
| 2002-11-20 | 106 | 117 | 106 | 116 | 1,016,000 | 1,160 |
| 2002-11-19 | 115 | 115 | 106 | 109 | 1,100,000 | 1,090 |
| 2002-11-18 | 125 | 127 | 116 | 117 | 567,000 | 1,170 |
| 2002-11-15 | 128 | 128 | 124 | 127 | 591,000 | 1,270 |
| 2002-11-14 | 130 | 131 | 123 | 124 | 845,000 | 1,240 |
| 2002-11-13 | 137 | 138 | 131 | 131 | 469,000 | 1,310 |
| 2002-11-12 | 135 | 139 | 134 | 137 | 486,000 | 1,370 |
| 2002-11-11 | 141 | 141 | 137 | 137 | 423,000 | 1,370 |
| 2002-11-08 | 145 | 146 | 140 | 140 | 669,000 | 1,400 |
| 2002-11-07 | 141 | 147 | 140 | 147 | 817,000 | 1,470 |
| 2002-11-06 | 145 | 145 | 140 | 140 | 385,000 | 1,400 |
| 2002-11-05 | 142 | 144 | 140 | 144 | 443,000 | 1,440 |
| 2002-11-01 | 142 | 142 | 138 | 140 | 427,000 | 1,400 |
| 2002-10-31 | 142 | 143 | 139 | 143 | 319,000 | 1,430 |
| 2002-10-30 | 140 | 143 | 140 | 143 | 262,000 | 1,430 |
| 2002-10-29 | 141 | 144 | 140 | 141 | 218,000 | 1,410 |
| 2002-10-28 | 148 | 148 | 139 | 144 | 355,000 | 1,440 |
| 2002-10-25 | 140 | 144 | 140 | 144 | 309,000 | 1,440 |
| 2002-10-24 | 146 | 146 | 139 | 143 | 518,000 | 1,430 |
| 2002-10-23 | 139 | 146 | 138 | 146 | 512,000 | 1,460 |
| 2002-10-22 | 154 | 154 | 143 | 144 | 699,000 | 1,440 |
| 2002-10-21 | 158 | 158 | 153 | 154 | 279,000 | 1,540 |
| 2002-10-18 | 157 | 158 | 154 | 156 | 303,000 | 1,560 |
| 2002-10-17 | 152 | 157 | 152 | 155 | 448,000 | 1,550 |
| 2002-10-16 | 159 | 159 | 154 | 154 | 444,000 | 1,540 |
| 2002-10-15 | 154 | 155 | 151 | 153 | 585,000 | 1,530 |
| 2002-10-11 | 149 | 149 | 145 | 146 | 509,000 | 1,460 |
| 2002-10-10 | 138 | 145 | 134 | 144 | 1,027,000 | 1,440 |
| 2002-10-09 | 151 | 151 | 143 | 143 | 703,000 | 1,430 |
| 2002-10-08 | 148 | 153 | 148 | 148 | 878,000 | 1,480 |
| 2002-10-07 | 162 | 163 | 151 | 151 | 776,000 | 1,510 |
| 2002-10-04 | 162 | 165 | 161 | 165 | 972,000 | 1,650 |
| 2002-10-03 | 171 | 172 | 166 | 166 | 990,000 | 1,660 |
| 2002-10-02 | 177 | 178 | 171 | 171 | 842,000 | 1,710 |
| 2002-10-01 | 173 | 175 | 171 | 174 | 1,064,000 | 1,740 |
| 2002-09-30 | 175 | 178 | 174 | 174 | 637,000 | 1,740 |
| 2002-09-27 | 177 | 179 | 176 | 178 | 791,000 | 1,780 |
| 2002-09-26 | 172 | 178 | 172 | 175 | 1,645,000 | 1,750 |
| 2002-09-25 | 180 | 183 | 168 | 169 | 2,589,000 | 1,690 |
| 2002-09-24 | 178 | 182 | 174 | 180 | 1,263,000 | 1,800 |
| 2002-09-20 | 176 | 180 | 175 | 178 | 782,000 | 1,780 |
| 2002-09-19 | 180 | 181 | 177 | 179 | 1,473,000 | 1,790 |
| 2002-09-18 | 174 | 179 | 172 | 176 | 1,423,000 | 1,760 |
| 2002-09-17 | 175 | 176 | 172 | 176 | 599,000 | 1,760 |
| 2002-09-13 | 168 | 171 | 167 | 170 | 1,035,000 | 1,700 |
| 2002-09-12 | 169 | 174 | 168 | 173 | 643,000 | 1,730 |
| 2002-09-11 | 173 | 174 | 169 | 170 | 919,000 | 1,700 |
| 2002-09-10 | 170 | 172 | 170 | 170 | 574,000 | 1,700 |
| 2002-09-09 | 170 | 175 | 168 | 168 | 627,000 | 1,680 |
| 2002-09-06 | 168 | 169 | 167 | 169 | 436,000 | 1,690 |
| 2002-09-05 | 169 | 173 | 169 | 170 | 634,000 | 1,700 |
| 2002-09-04 | 168 | 173 | 165 | 165 | 1,075,000 | 1,650 |
| 2002-09-03 | 182 | 182 | 173 | 173 | 947,000 | 1,730 |
| 2002-09-02 | 184 | 184 | 179 | 179 | 568,000 | 1,790 |
| 2002-08-30 | 180 | 182 | 176 | 182 | 530,000 | 1,820 |
| 2002-08-29 | 178 | 180 | 176 | 177 | 451,000 | 1,770 |
| 2002-08-28 | 183 | 185 | 179 | 181 | 863,000 | 1,810 |
| 2002-08-27 | 185 | 186 | 181 | 184 | 874,000 | 1,840 |
| 2002-08-26 | 182 | 187 | 180 | 183 | 1,561,000 | 1,830 |
| 2002-08-23 | 176 | 181 | 175 | 177 | 1,742,000 | 1,770 |
| 2002-08-22 | 169 | 172 | 168 | 171 | 523,000 | 1,710 |
| 2002-08-21 | 170 | 172 | 169 | 170 | 548,000 | 1,700 |
| 2002-08-20 | 171 | 173 | 170 | 172 | 520,000 | 1,720 |
| 2002-08-19 | 173 | 174 | 169 | 170 | 441,000 | 1,700 |
| 2002-08-16 | 175 | 176 | 170 | 174 | 273,000 | 1,740 |
| 2002-08-15 | 175 | 175 | 172 | 174 | 242,000 | 1,740 |
| 2002-08-14 | 169 | 171 | 169 | 170 | 202,000 | 1,700 |
| 2002-08-13 | 166 | 176 | 166 | 173 | 781,000 | 1,730 |
| 2002-08-12 | 170 | 172 | 167 | 167 | 281,000 | 1,670 |
| 2002-08-09 | 174 | 174 | 170 | 173 | 399,000 | 1,730 |
| 2002-08-08 | 170 | 172 | 167 | 172 | 375,000 | 1,720 |
| 2002-08-07 | 167 | 170 | 165 | 167 | 511,000 | 1,670 |
| 2002-08-06 | 166 | 167 | 165 | 165 | 354,000 | 1,650 |
| 2002-08-05 | 170 | 171 | 169 | 170 | 260,000 | 1,700 |
| 2002-08-02 | 173 | 173 | 170 | 170 | 408,000 | 1,700 |
| 2002-08-01 | 177 | 177 | 173 | 175 | 276,000 | 1,750 |
| 2002-07-31 | 179 | 179 | 176 | 176 | 248,000 | 1,760 |
| 2002-07-30 | 180 | 182 | 177 | 177 | 457,000 | 1,770 |
| 2002-07-29 | 175 | 178 | 174 | 174 | 548,000 | 1,740 |
| 2002-07-26 | 182 | 182 | 174 | 174 | 563,000 | 1,740 |
| 2002-07-25 | 182 | 184 | 178 | 178 | 379,000 | 1,780 |
| 2002-07-24 | 180 | 182 | 176 | 176 | 422,000 | 1,760 |
| 2002-07-23 | 180 | 184 | 178 | 181 | 629,000 | 1,810 |
| 2002-07-22 | 178 | 184 | 177 | 179 | 378,000 | 1,790 |
| 2002-07-19 | 184 | 186 | 182 | 182 | 471,000 | 1,820 |
| 2002-07-18 | 180 | 196 | 178 | 196 | 915,000 | 1,960 |
| 2002-07-17 | 181 | 181 | 175 | 177 | 633,000 | 1,770 |
| 2002-07-16 | 181 | 183 | 180 | 181 | 360,000 | 1,810 |
| 2002-07-15 | 186 | 187 | 181 | 181 | 502,000 | 1,810 |
| 2002-07-12 | 189 | 191 | 187 | 187 | 293,000 | 1,870 |
| 2002-07-11 | 191 | 192 | 187 | 187 | 322,000 | 1,870 |
| 2002-07-10 | 193 | 196 | 192 | 194 | 283,000 | 1,940 |
| 2002-07-09 | 192 | 196 | 192 | 195 | 356,000 | 1,950 |
| 2002-07-08 | 199 | 199 | 192 | 192 | 367,000 | 1,920 |
| 2002-07-05 | 191 | 196 | 191 | 196 | 433,000 | 1,960 |
| 2002-07-04 | 195 | 196 | 190 | 192 | 516,000 | 1,920 |
| 2002-07-03 | 188 | 198 | 187 | 198 | 577,000 | 1,980 |
| 2002-07-02 | 189 | 189 | 184 | 188 | 398,000 | 1,880 |
| 2002-07-01 | 185 | 191 | 185 | 191 | 323,000 | 1,910 |
| 2002-06-28 | 185 | 192 | 185 | 189 | 455,000 | 1,890 |
| 2002-06-27 | 181 | 186 | 180 | 185 | 747,000 | 1,850 |
| 2002-06-26 | 186 | 188 | 182 | 184 | 521,000 | 1,840 |
| 2002-06-25 | 192 | 193 | 188 | 191 | 395,000 | 1,910 |
| 2002-06-24 | 185 | 192 | 185 | 192 | 559,000 | 1,920 |
| 2002-06-21 | 191 | 194 | 190 | 192 | 499,000 | 1,920 |
| 2002-06-20 | 191 | 196 | 190 | 195 | 513,000 | 1,950 |
| 2002-06-19 | 199 | 199 | 193 | 193 | 546,000 | 1,930 |
| 2002-06-18 | 199 | 203 | 196 | 203 | 535,000 | 2,030 |
| 2002-06-17 | 203 | 203 | 193 | 194 | 695,000 | 1,940 |
| 2002-06-14 | 206 | 207 | 200 | 203 | 1,606,000 | 2,030 |
| 2002-06-13 | 211 | 212 | 207 | 207 | 426,000 | 2,070 |
| 2002-06-12 | 211 | 212 | 209 | 210 | 478,000 | 2,100 |
| 2002-06-11 | 213 | 215 | 211 | 215 | 737,000 | 2,150 |
| 2002-06-10 | 213 | 214 | 209 | 210 | 924,000 | 2,100 |
| 2002-06-07 | 216 | 216 | 214 | 216 | 678,000 | 2,160 |
| 2002-06-06 | 221 | 222 | 217 | 217 | 1,075,000 | 2,170 |
| 2002-06-05 | 217 | 223 | 217 | 217 | 2,135,000 | 2,170 |
| 2002-06-04 | 215 | 216 | 212 | 212 | 864,000 | 2,120 |
| 2002-06-03 | 217 | 219 | 216 | 216 | 611,000 | 2,160 |
| 2002-05-31 | 218 | 220 | 216 | 216 | 1,041,000 | 2,160 |
| 2002-05-30 | 217 | 221 | 215 | 221 | 1,096,000 | 2,210 |
| 2002-05-29 | 220 | 221 | 217 | 220 | 1,031,000 | 2,200 |
| 2002-05-28 | 221 | 223 | 220 | 220 | 860,000 | 2,200 |
| 2002-05-27 | 221 | 224 | 220 | 220 | 1,138,000 | 2,200 |
| 2002-05-24 | 221 | 224 | 220 | 223 | 1,534,000 | 2,230 |
| 2002-05-23 | 223 | 224 | 219 | 219 | 1,264,000 | 2,190 |
| 2002-05-22 | 224 | 225 | 221 | 221 | 1,488,000 | 2,210 |
| 2002-05-21 | 217 | 225 | 215 | 225 | 2,099,000 | 2,250 |
| 2002-05-20 | 214 | 221 | 212 | 215 | 4,275,000 | 2,150 |
| 2002-05-17 | 240 | 243 | 217 | 221 | 6,336,000 | 2,210 |
| 2002-05-16 | 237 | 238 | 234 | 238 | 870,000 | 2,380 |
| 2002-05-15 | 233 | 237 | 233 | 237 | 870,000 | 2,370 |
| 2002-05-14 | 237 | 237 | 231 | 233 | 779,000 | 2,330 |
| 2002-05-13 | 242 | 242 | 235 | 235 | 995,000 | 2,350 |
| 2002-05-10 | 238 | 241 | 235 | 241 | 1,120,000 | 2,410 |
| 2002-05-09 | 236 | 241 | 236 | 238 | 887,000 | 2,380 |
| 2002-05-08 | 236 | 238 | 232 | 236 | 772,000 | 2,360 |
| 2002-05-07 | 237 | 237 | 231 | 232 | 617,000 | 2,320 |
| 2002-05-02 | 238 | 241 | 236 | 239 | 735,000 | 2,390 |
| 2002-05-01 | 241 | 241 | 235 | 235 | 889,000 | 2,350 |
| 2002-04-30 | 236 | 240 | 232 | 235 | 1,154,000 | 2,350 |
| 2002-04-26 | 247 | 247 | 238 | 241 | 1,397,000 | 2,410 |
| 2002-04-25 | 247 | 248 | 244 | 246 | 1,876,000 | 2,460 |
| 2002-04-24 | 249 | 252 | 245 | 245 | 4,950,000 | 2,450 |
| 2002-04-23 | 240 | 249 | 238 | 248 | 5,339,000 | 2,480 |
| 2002-04-22 | 235 | 243 | 234 | 240 | 3,073,000 | 2,400 |
| 2002-04-19 | 235 | 237 | 231 | 235 | 2,096,000 | 2,350 |
| 2002-04-18 | 225 | 239 | 225 | 237 | 4,058,000 | 2,370 |
| 2002-04-17 | 229 | 229 | 225 | 227 | 660,000 | 2,270 |
| 2002-04-16 | 229 | 229 | 226 | 229 | 761,000 | 2,290 |
| 2002-04-15 | 229 | 231 | 225 | 229 | 901,000 | 2,290 |
| 2002-04-12 | 223 | 232 | 222 | 225 | 1,200,000 | 2,250 |
| 2002-04-11 | 231 | 231 | 224 | 225 | 595,000 | 2,250 |
| 2002-04-10 | 225 | 229 | 222 | 229 | 1,062,000 | 2,290 |
| 2002-04-09 | 233 | 233 | 224 | 224 | 1,070,000 | 2,240 |
| 2002-04-08 | 232 | 235 | 228 | 231 | 1,758,000 | 2,310 |
| 2002-04-05 | 225 | 236 | 223 | 235 | 6,340,000 | 2,350 |
| 2002-04-04 | 220 | 228 | 218 | 226 | 4,750,000 | 2,260 |
| 2002-04-03 | 211 | 220 | 211 | 218 | 2,175,000 | 2,180 |
| 2002-04-02 | 209 | 210 | 203 | 208 | 828,000 | 2,080 |
| 2002-04-01 | 215 | 215 | 206 | 208 | 1,042,000 | 2,080 |
| 2002-03-29 | 219 | 220 | 214 | 214 | 940,000 | 2,140 |
| 2002-03-28 | 219 | 221 | 217 | 217 | 1,027,000 | 2,170 |
| 2002-03-27 | 216 | 221 | 215 | 216 | 1,352,000 | 2,160 |
| 2002-03-26 | 213 | 218 | 211 | 212 | 1,010,000 | 2,120 |
| 2002-03-25 | 218 | 218 | 210 | 212 | 886,000 | 2,120 |
| 2002-03-22 | 223 | 223 | 215 | 215 | 1,806,000 | 2,150 |
| 2002-03-20 | 214 | 224 | 213 | 224 | 6,465,000 | 2,240 |
| 2002-03-19 | 212 | 212 | 209 | 211 | 756,000 | 2,110 |
| 2002-03-18 | 212 | 215 | 211 | 211 | 775,000 | 2,110 |
| 2002-03-15 | 213 | 213 | 209 | 212 | 1,019,000 | 2,120 |
| 2002-03-14 | 208 | 214 | 208 | 213 | 1,844,000 | 2,130 |
| 2002-03-13 | 210 | 216 | 205 | 205 | 1,378,000 | 2,050 |
| 2002-03-12 | 213 | 213 | 209 | 210 | 800,000 | 2,100 |
| 2002-03-11 | 207 | 213 | 205 | 213 | 1,083,000 | 2,130 |
| 2002-03-08 | 205 | 212 | 204 | 204 | 2,019,000 | 2,040 |
| 2002-03-07 | 209 | 210 | 205 | 208 | 1,175,000 | 2,080 |
| 2002-03-06 | 200 | 212 | 200 | 209 | 2,434,000 | 2,090 |
| 2002-03-05 | 203 | 205 | 201 | 201 | 1,030,000 | 2,010 |
| 2002-03-04 | 203 | 207 | 201 | 201 | 1,684,000 | 2,010 |
| 2002-03-01 | 193 | 198 | 191 | 198 | 706,000 | 1,980 |
| 2002-02-28 | 195 | 198 | 190 | 190 | 733,000 | 1,900 |
| 2002-02-27 | 189 | 194 | 189 | 194 | 414,000 | 1,940 |
| 2002-02-26 | 192 | 192 | 189 | 189 | 278,000 | 1,890 |
| 2002-02-25 | 191 | 193 | 189 | 189 | 237,000 | 1,890 |
| 2002-02-22 | 191 | 195 | 189 | 195 | 379,000 | 1,950 |
| 2002-02-21 | 192 | 193 | 187 | 193 | 369,000 | 1,930 |
| 2002-02-20 | 186 | 192 | 186 | 192 | 258,000 | 1,920 |
| 2002-02-19 | 190 | 191 | 186 | 187 | 393,000 | 1,870 |
| 2002-02-18 | 194 | 194 | 191 | 193 | 209,000 | 1,930 |
| 2002-02-15 | 192 | 195 | 190 | 195 | 380,000 | 1,950 |
| 2002-02-14 | 200 | 201 | 192 | 194 | 941,000 | 1,940 |
| 2002-02-13 | 188 | 200 | 187 | 200 | 1,263,000 | 2,000 |
| 2002-02-12 | 185 | 188 | 184 | 186 | 360,000 | 1,860 |
| 2002-02-08 | 179 | 184 | 178 | 181 | 470,000 | 1,810 |
| 2002-02-07 | 182 | 183 | 178 | 182 | 373,000 | 1,820 |
| 2002-02-06 | 176 | 184 | 176 | 178 | 627,000 | 1,780 |
| 2002-02-05 | 178 | 180 | 175 | 176 | 481,000 | 1,760 |
| 2002-02-04 | 184 | 185 | 181 | 181 | 236,000 | 1,810 |
| 2002-02-01 | 184 | 188 | 183 | 185 | 433,000 | 1,850 |
| 2002-01-31 | 185 | 187 | 183 | 185 | 327,000 | 1,850 |
| 2002-01-30 | 185 | 188 | 184 | 185 | 522,000 | 1,850 |
| 2002-01-29 | 190 | 190 | 187 | 189 | 282,000 | 1,890 |
| 2002-01-28 | 190 | 192 | 188 | 191 | 247,000 | 1,910 |
| 2002-01-25 | 191 | 192 | 188 | 190 | 316,000 | 1,900 |
| 2002-01-24 | 190 | 191 | 187 | 191 | 356,000 | 1,910 |
| 2002-01-23 | 187 | 192 | 186 | 189 | 262,000 | 1,890 |
| 2002-01-22 | 195 | 196 | 190 | 190 | 537,000 | 1,900 |
| 2002-01-21 | 192 | 198 | 189 | 198 | 632,000 | 1,980 |
| 2002-01-18 | 188 | 193 | 187 | 193 | 652,000 | 1,930 |
| 2002-01-17 | 187 | 188 | 183 | 185 | 629,000 | 1,850 |
| 2002-01-16 | 191 | 193 | 187 | 192 | 719,000 | 1,920 |
| 2002-01-15 | 185 | 190 | 182 | 186 | 656,000 | 1,860 |
| 2002-01-11 | 192 | 193 | 187 | 187 | 669,000 | 1,870 |
| 2002-01-10 | 193 | 194 | 189 | 192 | 662,000 | 1,920 |
| 2002-01-09 | 192 | 198 | 191 | 195 | 1,105,000 | 1,950 |
| 2002-01-08 | 200 | 204 | 195 | 195 | 1,487,000 | 1,950 |
| 2002-01-07 | 201 | 205 | 198 | 203 | 1,315,000 | 2,030 |
| 2002-01-04 | 199 | 203 | 194 | 202 | 1,994,000 | 2,020 |
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
