4028 石原産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 214 | 215 | 211 | 214 | 1,668,000 | 2,140 |
| 2003-12-29 | 205 | 212 | 205 | 211 | 2,618,000 | 2,110 |
| 2003-12-26 | 210 | 212 | 207 | 208 | 7,702,000 | 2,080 |
| 2003-12-25 | 195 | 207 | 194 | 204 | 13,033,000 | 2,040 |
| 2003-12-24 | 190 | 193 | 187 | 192 | 3,288,000 | 1,920 |
| 2003-12-22 | 183 | 188 | 182 | 187 | 2,559,000 | 1,870 |
| 2003-12-19 | 181 | 184 | 180 | 181 | 1,349,000 | 1,810 |
| 2003-12-18 | 184 | 185 | 179 | 180 | 1,543,000 | 1,800 |
| 2003-12-17 | 191 | 191 | 183 | 183 | 1,114,000 | 1,830 |
| 2003-12-16 | 187 | 189 | 186 | 188 | 1,315,000 | 1,880 |
| 2003-12-15 | 192 | 193 | 190 | 191 | 990,000 | 1,910 |
| 2003-12-12 | 186 | 189 | 186 | 188 | 1,714,000 | 1,880 |
| 2003-12-11 | 184 | 187 | 183 | 185 | 1,039,000 | 1,850 |
| 2003-12-10 | 189 | 189 | 182 | 183 | 1,352,000 | 1,830 |
| 2003-12-09 | 194 | 194 | 187 | 189 | 1,183,000 | 1,890 |
| 2003-12-08 | 196 | 197 | 191 | 192 | 1,103,000 | 1,920 |
| 2003-12-05 | 201 | 202 | 196 | 199 | 2,187,000 | 1,990 |
| 2003-12-04 | 199 | 204 | 197 | 203 | 2,882,000 | 2,030 |
| 2003-12-03 | 198 | 199 | 196 | 199 | 581,000 | 1,990 |
| 2003-12-02 | 200 | 201 | 197 | 198 | 755,000 | 1,980 |
| 2003-12-01 | 190 | 200 | 190 | 199 | 1,063,000 | 1,990 |
| 2003-11-28 | 200 | 201 | 197 | 199 | 651,000 | 1,990 |
| 2003-11-27 | 205 | 205 | 200 | 202 | 933,000 | 2,020 |
| 2003-11-26 | 200 | 205 | 200 | 205 | 1,109,000 | 2,050 |
| 2003-11-25 | 205 | 205 | 197 | 199 | 916,000 | 1,990 |
| 2003-11-21 | 190 | 198 | 190 | 195 | 1,484,000 | 1,950 |
| 2003-11-20 | 189 | 190 | 187 | 189 | 665,000 | 1,890 |
| 2003-11-19 | 190 | 190 | 186 | 187 | 1,172,000 | 1,870 |
| 2003-11-18 | 187 | 192 | 187 | 191 | 1,427,000 | 1,910 |
| 2003-11-17 | 201 | 205 | 191 | 192 | 1,259,000 | 1,920 |
| 2003-11-14 | 211 | 213 | 209 | 209 | 806,000 | 2,090 |
| 2003-11-13 | 215 | 216 | 212 | 212 | 407,000 | 2,120 |
| 2003-11-12 | 211 | 215 | 210 | 213 | 857,000 | 2,130 |
| 2003-11-11 | 216 | 220 | 208 | 213 | 1,560,000 | 2,130 |
| 2003-11-10 | 226 | 226 | 220 | 221 | 589,000 | 2,210 |
| 2003-11-07 | 226 | 229 | 222 | 226 | 971,000 | 2,260 |
| 2003-11-06 | 231 | 231 | 225 | 225 | 1,396,000 | 2,250 |
| 2003-11-05 | 226 | 233 | 225 | 233 | 2,253,000 | 2,330 |
| 2003-11-04 | 230 | 231 | 226 | 226 | 1,074,000 | 2,260 |
| 2003-10-31 | 230 | 231 | 225 | 226 | 1,970,000 | 2,260 |
| 2003-10-30 | 231 | 237 | 225 | 229 | 10,677,000 | 2,290 |
| 2003-10-29 | 217 | 220 | 215 | 217 | 920,000 | 2,170 |
| 2003-10-28 | 215 | 216 | 213 | 214 | 800,000 | 2,140 |
| 2003-10-27 | 214 | 218 | 212 | 213 | 562,000 | 2,130 |
| 2003-10-24 | 214 | 216 | 210 | 214 | 1,183,000 | 2,140 |
| 2003-10-23 | 220 | 222 | 209 | 210 | 1,890,000 | 2,100 |
| 2003-10-22 | 228 | 229 | 224 | 225 | 806,000 | 2,250 |
| 2003-10-21 | 235 | 235 | 228 | 229 | 1,547,000 | 2,290 |
| 2003-10-20 | 232 | 236 | 230 | 233 | 2,642,000 | 2,330 |
| 2003-10-17 | 230 | 233 | 228 | 232 | 2,188,000 | 2,320 |
| 2003-10-16 | 222 | 233 | 222 | 229 | 3,952,000 | 2,290 |
| 2003-10-15 | 219 | 224 | 219 | 223 | 1,198,000 | 2,230 |
| 2003-10-14 | 223 | 225 | 219 | 220 | 1,107,000 | 2,200 |
| 2003-10-10 | 217 | 223 | 217 | 223 | 1,730,000 | 2,230 |
| 2003-10-09 | 219 | 219 | 215 | 216 | 730,000 | 2,160 |
| 2003-10-08 | 222 | 223 | 218 | 219 | 865,000 | 2,190 |
| 2003-10-07 | 225 | 227 | 222 | 224 | 978,000 | 2,240 |
| 2003-10-06 | 229 | 230 | 226 | 226 | 1,852,000 | 2,260 |
| 2003-10-03 | 220 | 226 | 219 | 226 | 1,642,000 | 2,260 |
| 2003-10-02 | 217 | 221 | 216 | 218 | 1,331,000 | 2,180 |
| 2003-10-01 | 215 | 218 | 212 | 214 | 1,442,000 | 2,140 |
| 2003-09-30 | 213 | 217 | 213 | 216 | 815,000 | 2,160 |
| 2003-09-29 | 217 | 217 | 211 | 211 | 995,000 | 2,110 |
| 2003-09-26 | 215 | 217 | 213 | 217 | 1,432,000 | 2,170 |
| 2003-09-25 | 220 | 224 | 216 | 218 | 1,473,000 | 2,180 |
| 2003-09-24 | 230 | 231 | 224 | 230 | 1,409,000 | 2,300 |
| 2003-09-22 | 234 | 235 | 229 | 231 | 1,391,000 | 2,310 |
| 2003-09-19 | 237 | 239 | 233 | 233 | 1,290,000 | 2,330 |
| 2003-09-18 | 236 | 238 | 235 | 236 | 1,037,000 | 2,360 |
| 2003-09-17 | 241 | 243 | 235 | 238 | 1,527,000 | 2,380 |
| 2003-09-16 | 239 | 241 | 236 | 239 | 1,542,000 | 2,390 |
| 2003-09-12 | 239 | 239 | 235 | 238 | 1,395,000 | 2,380 |
| 2003-09-11 | 238 | 239 | 234 | 234 | 911,000 | 2,340 |
| 2003-09-10 | 237 | 241 | 236 | 240 | 1,199,000 | 2,400 |
| 2003-09-09 | 237 | 243 | 236 | 240 | 2,164,000 | 2,400 |
| 2003-09-08 | 234 | 237 | 232 | 235 | 698,000 | 2,350 |
| 2003-09-05 | 239 | 240 | 233 | 234 | 1,666,000 | 2,340 |
| 2003-09-04 | 242 | 242 | 237 | 237 | 2,118,000 | 2,370 |
| 2003-09-03 | 233 | 246 | 233 | 243 | 6,669,000 | 2,430 |
| 2003-09-02 | 235 | 238 | 232 | 232 | 1,579,000 | 2,320 |
| 2003-09-01 | 230 | 239 | 229 | 235 | 2,100,000 | 2,350 |
| 2003-08-29 | 234 | 234 | 229 | 232 | 882,000 | 2,320 |
| 2003-08-28 | 233 | 235 | 232 | 232 | 1,352,000 | 2,320 |
| 2003-08-27 | 236 | 242 | 233 | 233 | 1,874,000 | 2,330 |
| 2003-08-26 | 230 | 237 | 227 | 236 | 2,112,000 | 2,360 |
| 2003-08-25 | 228 | 233 | 228 | 231 | 1,358,000 | 2,310 |
| 2003-08-22 | 235 | 236 | 232 | 233 | 2,163,000 | 2,330 |
| 2003-08-21 | 236 | 238 | 235 | 237 | 1,395,000 | 2,370 |
| 2003-08-20 | 237 | 241 | 235 | 238 | 3,309,000 | 2,380 |
| 2003-08-19 | 238 | 243 | 236 | 238 | 6,829,000 | 2,380 |
| 2003-08-18 | 228 | 235 | 226 | 235 | 5,780,000 | 2,350 |
| 2003-08-15 | 226 | 228 | 222 | 225 | 2,405,000 | 2,250 |
| 2003-08-14 | 223 | 228 | 221 | 225 | 5,309,000 | 2,250 |
| 2003-08-13 | 220 | 224 | 219 | 221 | 3,614,000 | 2,210 |
| 2003-08-12 | 222 | 222 | 216 | 217 | 5,293,000 | 2,170 |
| 2003-08-11 | 212 | 226 | 212 | 224 | 12,351,000 | 2,240 |
| 2003-08-08 | 210 | 213 | 208 | 210 | 1,514,000 | 2,100 |
| 2003-08-07 | 210 | 213 | 208 | 209 | 1,465,000 | 2,090 |
| 2003-08-06 | 207 | 212 | 207 | 208 | 2,047,000 | 2,080 |
| 2003-08-05 | 215 | 216 | 207 | 216 | 3,449,000 | 2,160 |
| 2003-08-04 | 219 | 222 | 214 | 216 | 4,266,000 | 2,160 |
| 2003-08-01 | 221 | 222 | 213 | 220 | 14,548,000 | 2,200 |
| 2003-07-31 | 196 | 215 | 196 | 212 | 18,835,000 | 2,120 |
| 2003-07-30 | 196 | 200 | 195 | 196 | 1,064,000 | 1,960 |
| 2003-07-29 | 199 | 200 | 195 | 195 | 1,943,000 | 1,950 |
| 2003-07-28 | 194 | 203 | 193 | 202 | 3,124,000 | 2,020 |
| 2003-07-25 | 190 | 193 | 187 | 190 | 953,000 | 1,900 |
| 2003-07-24 | 192 | 195 | 188 | 190 | 1,489,000 | 1,900 |
| 2003-07-23 | 190 | 193 | 188 | 192 | 1,230,000 | 1,920 |
| 2003-07-22 | 187 | 190 | 184 | 188 | 1,174,000 | 1,880 |
| 2003-07-18 | 177 | 186 | 177 | 185 | 1,366,000 | 1,850 |
| 2003-07-17 | 192 | 192 | 183 | 184 | 1,600,000 | 1,840 |
| 2003-07-16 | 197 | 197 | 191 | 193 | 1,190,000 | 1,930 |
| 2003-07-15 | 200 | 200 | 196 | 197 | 1,619,000 | 1,970 |
| 2003-07-14 | 195 | 197 | 193 | 195 | 1,236,000 | 1,950 |
| 2003-07-11 | 195 | 198 | 192 | 193 | 1,721,000 | 1,930 |
| 2003-07-10 | 195 | 205 | 195 | 198 | 5,296,000 | 1,980 |
| 2003-07-09 | 193 | 195 | 192 | 195 | 909,000 | 1,950 |
| 2003-07-08 | 200 | 200 | 193 | 195 | 1,556,000 | 1,950 |
| 2003-07-07 | 195 | 197 | 195 | 195 | 1,197,000 | 1,950 |
| 2003-07-04 | 191 | 196 | 190 | 194 | 1,750,000 | 1,940 |
| 2003-07-03 | 200 | 203 | 192 | 194 | 2,410,000 | 1,940 |
| 2003-07-02 | 199 | 202 | 199 | 199 | 2,357,000 | 1,990 |
| 2003-07-01 | 202 | 202 | 195 | 197 | 3,239,000 | 1,970 |
| 2003-06-30 | 205 | 205 | 201 | 203 | 2,853,000 | 2,030 |
| 2003-06-27 | 206 | 208 | 201 | 204 | 6,127,000 | 2,040 |
| 2003-06-26 | 200 | 209 | 196 | 201 | 23,070,000 | 2,010 |
| 2003-06-25 | 179 | 181 | 178 | 180 | 1,914,000 | 1,800 |
| 2003-06-24 | 183 | 183 | 177 | 178 | 3,518,000 | 1,780 |
| 2003-06-23 | 176 | 181 | 174 | 180 | 2,559,000 | 1,800 |
| 2003-06-20 | 171 | 175 | 171 | 174 | 1,126,000 | 1,740 |
| 2003-06-19 | 173 | 175 | 172 | 173 | 695,000 | 1,730 |
| 2003-06-18 | 176 | 176 | 174 | 174 | 979,000 | 1,740 |
| 2003-06-17 | 177 | 179 | 174 | 176 | 1,205,000 | 1,760 |
| 2003-06-16 | 174 | 175 | 173 | 175 | 1,113,000 | 1,750 |
| 2003-06-13 | 175 | 177 | 171 | 173 | 1,771,000 | 1,730 |
| 2003-06-12 | 180 | 181 | 175 | 176 | 1,675,000 | 1,760 |
| 2003-06-11 | 178 | 183 | 175 | 179 | 4,145,000 | 1,790 |
| 2003-06-10 | 175 | 178 | 175 | 178 | 1,464,000 | 1,780 |
| 2003-06-09 | 179 | 180 | 175 | 176 | 3,188,000 | 1,760 |
| 2003-06-06 | 175 | 179 | 173 | 178 | 4,889,000 | 1,780 |
| 2003-06-05 | 174 | 175 | 171 | 173 | 2,758,000 | 1,730 |
| 2003-06-04 | 169 | 172 | 168 | 171 | 1,667,000 | 1,710 |
| 2003-06-03 | 171 | 171 | 167 | 168 | 1,124,000 | 1,680 |
| 2003-06-02 | 168 | 172 | 167 | 169 | 2,653,000 | 1,690 |
| 2003-05-30 | 166 | 167 | 164 | 164 | 847,000 | 1,640 |
| 2003-05-29 | 167 | 168 | 165 | 165 | 1,182,000 | 1,650 |
| 2003-05-28 | 164 | 167 | 163 | 166 | 1,323,000 | 1,660 |
| 2003-05-27 | 165 | 165 | 161 | 161 | 1,048,000 | 1,610 |
| 2003-05-26 | 166 | 167 | 164 | 165 | 1,097,000 | 1,650 |
| 2003-05-23 | 162 | 165 | 160 | 164 | 1,577,000 | 1,640 |
| 2003-05-22 | 158 | 162 | 158 | 160 | 1,372,000 | 1,600 |
| 2003-05-21 | 162 | 162 | 158 | 160 | 1,003,000 | 1,600 |
| 2003-05-20 | 161 | 162 | 159 | 161 | 907,000 | 1,610 |
| 2003-05-19 | 159 | 163 | 157 | 163 | 1,467,000 | 1,630 |
| 2003-05-16 | 167 | 168 | 162 | 162 | 3,022,000 | 1,620 |
| 2003-05-15 | 168 | 169 | 163 | 165 | 2,861,000 | 1,650 |
| 2003-05-14 | 163 | 169 | 162 | 167 | 5,040,000 | 1,670 |
| 2003-05-13 | 165 | 167 | 157 | 159 | 4,061,000 | 1,590 |
| 2003-05-12 | 159 | 166 | 156 | 164 | 5,095,000 | 1,640 |
| 2003-05-09 | 151 | 157 | 151 | 157 | 1,369,000 | 1,570 |
| 2003-05-08 | 153 | 154 | 151 | 153 | 687,000 | 1,530 |
| 2003-05-07 | 157 | 159 | 154 | 156 | 1,522,000 | 1,560 |
| 2003-05-06 | 156 | 159 | 155 | 156 | 2,726,000 | 1,560 |
| 2003-05-02 | 153 | 157 | 151 | 154 | 1,784,000 | 1,540 |
| 2003-05-01 | 153 | 155 | 150 | 153 | 1,871,000 | 1,530 |
| 2003-04-30 | 147 | 155 | 147 | 155 | 2,228,000 | 1,550 |
| 2003-04-28 | 144 | 146 | 142 | 143 | 997,000 | 1,430 |
| 2003-04-25 | 153 | 153 | 142 | 142 | 3,032,000 | 1,420 |
| 2003-04-24 | 156 | 156 | 151 | 151 | 1,350,000 | 1,510 |
| 2003-04-23 | 153 | 156 | 152 | 154 | 2,687,000 | 1,540 |
| 2003-04-22 | 156 | 156 | 148 | 148 | 2,774,000 | 1,480 |
| 2003-04-21 | 150 | 158 | 148 | 158 | 4,866,000 | 1,580 |
| 2003-04-18 | 146 | 149 | 146 | 146 | 881,000 | 1,460 |
| 2003-04-17 | 148 | 148 | 145 | 146 | 641,000 | 1,460 |
| 2003-04-16 | 145 | 148 | 143 | 147 | 1,087,000 | 1,470 |
| 2003-04-15 | 144 | 145 | 140 | 143 | 590,000 | 1,430 |
| 2003-04-14 | 143 | 144 | 139 | 140 | 534,000 | 1,400 |
| 2003-04-11 | 142 | 145 | 141 | 143 | 691,000 | 1,430 |
| 2003-04-10 | 148 | 148 | 143 | 144 | 511,000 | 1,440 |
| 2003-04-09 | 146 | 150 | 146 | 147 | 734,000 | 1,470 |
| 2003-04-08 | 152 | 153 | 147 | 149 | 1,893,000 | 1,490 |
| 2003-04-07 | 138 | 152 | 136 | 151 | 3,126,000 | 1,510 |
| 2003-04-04 | 136 | 138 | 135 | 136 | 384,000 | 1,360 |
| 2003-04-03 | 142 | 143 | 135 | 135 | 510,000 | 1,350 |
| 2003-04-02 | 136 | 140 | 135 | 139 | 614,000 | 1,390 |
| 2003-04-01 | 131 | 136 | 130 | 133 | 491,000 | 1,330 |
| 2003-03-31 | 136 | 138 | 132 | 132 | 364,000 | 1,320 |
| 2003-03-28 | 140 | 140 | 137 | 137 | 382,000 | 1,370 |
| 2003-03-27 | 139 | 140 | 137 | 139 | 534,000 | 1,390 |
| 2003-03-26 | 136 | 140 | 135 | 140 | 306,000 | 1,400 |
| 2003-03-25 | 130 | 136 | 130 | 135 | 546,000 | 1,350 |
| 2003-03-24 | 139 | 141 | 137 | 139 | 507,000 | 1,390 |
| 2003-03-20 | 130 | 136 | 130 | 136 | 532,000 | 1,360 |
| 2003-03-19 | 129 | 131 | 127 | 129 | 739,000 | 1,290 |
| 2003-03-18 | 129 | 131 | 126 | 128 | 1,323,000 | 1,280 |
| 2003-03-17 | 131 | 131 | 124 | 124 | 735,000 | 1,240 |
| 2003-03-14 | 134 | 135 | 132 | 132 | 1,234,000 | 1,320 |
| 2003-03-13 | 133 | 134 | 131 | 132 | 690,000 | 1,320 |
| 2003-03-12 | 130 | 132 | 128 | 131 | 1,282,000 | 1,310 |
| 2003-03-11 | 125 | 130 | 124 | 129 | 738,000 | 1,290 |
| 2003-03-10 | 126 | 134 | 124 | 127 | 1,109,000 | 1,270 |
| 2003-03-07 | 142 | 143 | 135 | 136 | 792,000 | 1,360 |
| 2003-03-06 | 144 | 147 | 144 | 144 | 414,000 | 1,440 |
| 2003-03-05 | 144 | 148 | 143 | 145 | 627,000 | 1,450 |
| 2003-03-04 | 149 | 150 | 147 | 148 | 845,000 | 1,480 |
| 2003-03-03 | 142 | 148 | 142 | 148 | 875,000 | 1,480 |
| 2003-02-28 | 142 | 144 | 139 | 142 | 535,000 | 1,420 |
| 2003-02-27 | 139 | 141 | 136 | 139 | 553,000 | 1,390 |
| 2003-02-26 | 141 | 145 | 141 | 142 | 616,000 | 1,420 |
| 2003-02-25 | 141 | 144 | 140 | 142 | 654,000 | 1,420 |
| 2003-02-24 | 146 | 147 | 145 | 145 | 445,000 | 1,450 |
| 2003-02-21 | 148 | 149 | 145 | 146 | 818,000 | 1,460 |
| 2003-02-20 | 151 | 151 | 147 | 149 | 658,000 | 1,490 |
| 2003-02-19 | 153 | 155 | 151 | 151 | 1,258,000 | 1,510 |
| 2003-02-18 | 155 | 155 | 151 | 151 | 1,240,000 | 1,510 |
| 2003-02-17 | 153 | 158 | 151 | 158 | 2,475,000 | 1,580 |
| 2003-02-14 | 152 | 154 | 151 | 151 | 1,965,000 | 1,510 |
| 2003-02-13 | 150 | 154 | 149 | 152 | 1,698,000 | 1,520 |
| 2003-02-12 | 151 | 152 | 148 | 150 | 2,364,000 | 1,500 |
| 2003-02-10 | 153 | 158 | 146 | 149 | 3,144,000 | 1,490 |
| 2003-02-07 | 160 | 162 | 147 | 152 | 10,111,000 | 1,520 |
| 2003-02-06 | 136 | 145 | 135 | 141 | 3,664,000 | 1,410 |
| 2003-02-05 | 129 | 134 | 127 | 133 | 948,000 | 1,330 |
| 2003-02-04 | 130 | 132 | 126 | 128 | 530,000 | 1,280 |
| 2003-02-03 | 124 | 130 | 123 | 128 | 621,000 | 1,280 |
| 2003-01-31 | 128 | 129 | 125 | 125 | 713,000 | 1,250 |
| 2003-01-30 | 125 | 130 | 125 | 129 | 527,000 | 1,290 |
| 2003-01-29 | 132 | 132 | 126 | 126 | 583,000 | 1,260 |
| 2003-01-28 | 129 | 132 | 128 | 130 | 487,000 | 1,300 |
| 2003-01-27 | 133 | 134 | 131 | 131 | 512,000 | 1,310 |
| 2003-01-24 | 132 | 135 | 131 | 133 | 810,000 | 1,330 |
| 2003-01-23 | 130 | 133 | 127 | 133 | 933,000 | 1,330 |
| 2003-01-22 | 135 | 135 | 132 | 134 | 751,000 | 1,340 |
| 2003-01-21 | 130 | 135 | 128 | 134 | 1,042,000 | 1,340 |
| 2003-01-20 | 130 | 132 | 127 | 130 | 682,000 | 1,300 |
| 2003-01-17 | 128 | 132 | 128 | 130 | 1,784,000 | 1,300 |
| 2003-01-16 | 123 | 129 | 122 | 128 | 1,461,000 | 1,280 |
| 2003-01-15 | 122 | 123 | 120 | 123 | 478,000 | 1,230 |
| 2003-01-14 | 119 | 123 | 119 | 122 | 649,000 | 1,220 |
| 2003-01-10 | 123 | 123 | 119 | 119 | 389,000 | 1,190 |
| 2003-01-09 | 116 | 120 | 116 | 120 | 403,000 | 1,200 |
| 2003-01-08 | 121 | 123 | 118 | 118 | 343,000 | 1,180 |
| 2003-01-07 | 127 | 128 | 121 | 121 | 493,000 | 1,210 |
| 2003-01-06 | 123 | 126 | 122 | 125 | 293,000 | 1,250 |
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
