4028 石原産業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30214214210210703,0002,100
2005-12-292142142112131,245,0002,130
2005-12-282092142092131,457,0002,130
2005-12-272112122092092,026,0002,090
2005-12-262162172122122,360,0002,120
2005-12-222162182152181,668,0002,180
2005-12-212172182162171,158,0002,170
2005-12-202152182142181,708,0002,180
2005-12-192162172152151,831,0002,150
2005-12-162162202142191,828,0002,190
2005-12-152222232162162,933,0002,160
2005-12-142212232212223,551,0002,220
2005-12-132202232192212,874,0002,210
2005-12-122202222192203,340,0002,200
2005-12-092232252212212,220,0002,210
2005-12-082232262222253,404,0002,250
2005-12-072282282232242,679,0002,240
2005-12-062242272222276,806,0002,270
2005-12-052202252192226,393,0002,220
2005-12-022202212182195,176,0002,190
2005-12-012132192122177,853,0002,170
2005-11-302092122082105,582,0002,100
2005-11-292002072002077,092,0002,070
2005-11-282002001982002,101,0002,000
2005-11-251961991951981,907,0001,980
2005-11-241981991961962,322,0001,960
2005-11-221992001971971,583,0001,970
2005-11-211962011961985,888,0001,980
2005-11-181961971941964,182,0001,960
2005-11-171951961931962,251,0001,960
2005-11-161951961931952,220,0001,950
2005-11-151961971941954,272,0001,950
2005-11-141941961931936,663,0001,930
2005-11-111911941901927,725,0001,920
2005-11-1018619118619112,272,0001,910
2005-11-0918618818318513,675,0001,850
2005-11-0819119218719011,280,0001,900
2005-11-0718219718219137,422,0001,910
2005-11-042192212152178,325,0002,170
2005-11-022252262232232,922,0002,230
2005-11-012242262232252,118,0002,250
2005-10-312202232202222,752,0002,220
2005-10-282212222192211,477,0002,210
2005-10-272202232192213,180,0002,210
2005-10-262172192152173,475,0002,170
2005-10-252172212152155,956,0002,150
2005-10-242182182152152,330,0002,150
2005-10-212202202172182,318,0002,180
2005-10-202202232202221,566,0002,220
2005-10-192182202172201,780,0002,200
2005-10-182202202182182,024,0002,180
2005-10-172212232202202,288,0002,200
2005-10-142232242212214,279,0002,210
2005-10-132252282232274,484,0002,270
2005-10-122332382322342,665,0002,340
2005-10-112322322292311,230,0002,310
2005-10-072302332292301,168,0002,300
2005-10-062352352302301,214,0002,300
2005-10-052392392362371,071,0002,370
2005-10-042372392372391,162,0002,390
2005-10-032402412362391,963,0002,390
2005-09-302422432392392,380,0002,390
2005-09-292432452382414,993,0002,410
2005-09-282342422332425,435,0002,420
2005-09-272352362332331,741,0002,330
2005-09-262352352332351,939,0002,350
2005-09-222322342312331,999,0002,330
2005-09-212302382302325,125,0002,320
2005-09-202302312282302,667,0002,300
2005-09-162302312282302,338,0002,300
2005-09-152302302282291,334,0002,290
2005-09-142302302282301,073,0002,300
2005-09-132302322292292,834,0002,290
2005-09-12227228226228834,0002,280
2005-09-092252262242251,863,0002,250
2005-09-082282282232252,019,0002,250
2005-09-072282292262271,546,0002,270
2005-09-062272282252281,715,0002,280
2005-09-05225227225227994,0002,270
2005-09-022272272242251,472,0002,250
2005-09-012272292252252,069,0002,250
2005-08-31226227225226785,0002,260
2005-08-302272282252261,058,0002,260
2005-08-29229229226226833,0002,260
2005-08-26230230228229844,0002,290
2005-08-252312322282291,672,0002,290
2005-08-242312322302321,182,0002,320
2005-08-232312342302322,268,0002,320
2005-08-222292312292291,176,0002,290
2005-08-192302302282291,084,0002,290
2005-08-182312322292291,802,0002,290
2005-08-172292322272293,718,0002,290
2005-08-162252272242271,211,0002,270
2005-08-152252272232251,378,0002,250
2005-08-122282292202233,612,0002,230
2005-08-112302302272301,713,0002,300
2005-08-102272292262291,849,0002,290
2005-08-092202272192262,691,0002,260
2005-08-082162192142172,291,0002,170
2005-08-052222232162162,249,0002,160
2005-08-042252262222242,990,0002,240
2005-08-032292302252273,273,0002,270
2005-08-022302322292312,678,0002,310
2005-08-0121723321523211,988,0002,320
2005-07-292492512462472,179,0002,470
2005-07-282522522492502,093,0002,500
2005-07-272502532502532,678,0002,530
2005-07-262502512492501,199,0002,500
2005-07-252492532482523,007,0002,520
2005-07-22248248245247678,0002,470
2005-07-21250250248248938,0002,480
2005-07-202472512462512,149,0002,510
2005-07-19247247244246645,0002,460
2005-07-152492492452461,401,0002,460
2005-07-142462502452483,216,0002,480
2005-07-13243245243245652,0002,450
2005-07-12244245243244439,0002,440
2005-07-11247247244244636,0002,440
2005-07-08243246243245880,0002,450
2005-07-07245246244245834,0002,450
2005-07-062452472442461,534,0002,460
2005-07-05245246245245737,0002,450
2005-07-042462482442461,484,0002,460
2005-07-01244245243244813,0002,440
2005-06-30244245242245822,0002,450
2005-06-29245245243244521,0002,440
2005-06-28241245240245828,0002,450
2005-06-27242242240240586,0002,400
2005-06-242432442412431,304,0002,430
2005-06-232442482432462,210,0002,460
2005-06-22245245243245740,0002,450
2005-06-212462472452461,039,0002,460
2005-06-202462482452471,344,0002,470
2005-06-172452472442441,533,0002,440
2005-06-162442462422431,352,0002,430
2005-06-15240243239243937,0002,430
2005-06-14238241238239979,0002,390
2005-06-132402402372391,654,0002,390
2005-06-102412432402422,369,0002,420
2005-06-09245246244244976,0002,440
2005-06-082462462432451,227,0002,450
2005-06-072442492442463,653,0002,460
2005-06-062402432402431,107,0002,430
2005-06-032412422372421,125,0002,420
2005-06-02241242238240854,0002,400
2005-06-012372422372411,355,0002,410
2005-05-31238240237239675,0002,390
2005-05-302372392362381,057,0002,380
2005-05-272332382332371,500,0002,370
2005-05-26230233230233699,0002,330
2005-05-252332342302312,066,0002,310
2005-05-242372382332341,502,0002,340
2005-05-232382382362371,319,0002,370
2005-05-202342372322351,802,0002,350
2005-05-192322342302331,365,0002,330
2005-05-182322332272272,488,0002,270
2005-05-172392402302312,671,0002,310
2005-05-162442452332352,536,0002,350
2005-05-132452522432462,649,0002,460
2005-05-122442482442471,184,0002,470
2005-05-11246246242246849,0002,460
2005-05-102462472442471,413,0002,470
2005-05-092412462402461,884,0002,460
2005-05-062372412372401,173,0002,400
2005-05-02235236234236500,0002,360
2005-04-28236236234235730,0002,350
2005-04-27236237235236757,0002,360
2005-04-26238238235236800,0002,360
2005-04-25238239236237509,0002,370
2005-04-22238240237237503,0002,370
2005-04-212322362302361,815,0002,360
2005-04-202392402352361,593,0002,360
2005-04-192332372322351,290,0002,350
2005-04-182322352292302,078,0002,300
2005-04-152432442412421,476,0002,420
2005-04-142482492462481,070,0002,480
2005-04-132512532492501,021,0002,500
2005-04-12252252250250681,0002,500
2005-04-11253254251251846,0002,510
2005-04-082562572532571,406,0002,570
2005-04-072542572522572,803,0002,570
2005-04-062552552512532,004,0002,530
2005-04-052522552512522,185,0002,520
2005-04-042452522452511,879,0002,510
2005-04-012442492432481,207,0002,480
2005-03-312462482442481,011,0002,480
2005-03-302462472422441,334,0002,440
2005-03-292542542472492,095,0002,490
2005-03-282512542502531,302,0002,530
2005-03-252542562532541,698,0002,540
2005-03-242552562532541,503,0002,540
2005-03-232572582552551,535,0002,550
2005-03-222582602552571,761,0002,570
2005-03-182572592552573,129,0002,570
2005-03-172562562542541,937,0002,540
2005-03-1625626225625811,391,0002,580
2005-03-152522542512541,767,0002,540
2005-03-142522532512511,373,0002,510
2005-03-112532542512521,970,0002,520
2005-03-102532552522532,036,0002,530
2005-03-092532562532541,656,0002,540
2005-03-082552572532552,338,0002,550
2005-03-072532572532564,085,0002,560
2005-03-042502532502511,496,0002,510
2005-03-032512522492501,687,0002,500
2005-03-022532542502512,432,0002,510
2005-03-012502542492524,537,0002,520
2005-02-282482522472514,364,0002,510
2005-02-252472492462471,605,0002,470
2005-02-242442472442471,029,0002,470
2005-02-232442452422431,568,0002,430
2005-02-222482482452451,922,0002,450
2005-02-212462502452503,969,0002,500
2005-02-182422462422441,435,0002,440
2005-02-172452462432441,317,0002,440
2005-02-162482492452461,085,0002,460
2005-02-152492522482484,092,0002,480
2005-02-142472502462483,932,0002,480
2005-02-102462472452451,070,0002,450
2005-02-092492502472483,801,0002,480
2005-02-082442492432494,222,0002,490
2005-02-072442462432432,401,0002,430
2005-02-042442452402442,240,0002,440
2005-02-032402442402442,496,0002,440
2005-02-02239241238240983,0002,400
2005-02-01240240238239903,0002,390
2005-01-31238240237240928,0002,400
2005-01-282402402362381,255,0002,380
2005-01-272422422382401,159,0002,400
2005-01-262402432392412,418,0002,410
2005-01-25239240237237873,0002,370
2005-01-242362402362391,182,0002,390
2005-01-212362372342362,146,0002,360
2005-01-202392392372381,268,0002,380
2005-01-192412432392401,844,0002,400
2005-01-182402412382391,537,0002,390
2005-01-172412422392391,439,0002,390
2005-01-142392412382402,450,0002,400
2005-01-132432442402421,135,0002,420
2005-01-122452452422431,416,0002,430
2005-01-112472512442454,970,0002,450
2005-01-072412462392444,041,0002,440
2005-01-062402412382411,602,0002,410
2005-01-052412412382401,672,0002,400
2005-01-042362432352432,294,0002,430

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