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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 214 | 214 | 210 | 210 | 703,000 | 2,100 |
| 2005-12-29 | 214 | 214 | 211 | 213 | 1,245,000 | 2,130 |
| 2005-12-28 | 209 | 214 | 209 | 213 | 1,457,000 | 2,130 |
| 2005-12-27 | 211 | 212 | 209 | 209 | 2,026,000 | 2,090 |
| 2005-12-26 | 216 | 217 | 212 | 212 | 2,360,000 | 2,120 |
| 2005-12-22 | 216 | 218 | 215 | 218 | 1,668,000 | 2,180 |
| 2005-12-21 | 217 | 218 | 216 | 217 | 1,158,000 | 2,170 |
| 2005-12-20 | 215 | 218 | 214 | 218 | 1,708,000 | 2,180 |
| 2005-12-19 | 216 | 217 | 215 | 215 | 1,831,000 | 2,150 |
| 2005-12-16 | 216 | 220 | 214 | 219 | 1,828,000 | 2,190 |
| 2005-12-15 | 222 | 223 | 216 | 216 | 2,933,000 | 2,160 |
| 2005-12-14 | 221 | 223 | 221 | 222 | 3,551,000 | 2,220 |
| 2005-12-13 | 220 | 223 | 219 | 221 | 2,874,000 | 2,210 |
| 2005-12-12 | 220 | 222 | 219 | 220 | 3,340,000 | 2,200 |
| 2005-12-09 | 223 | 225 | 221 | 221 | 2,220,000 | 2,210 |
| 2005-12-08 | 223 | 226 | 222 | 225 | 3,404,000 | 2,250 |
| 2005-12-07 | 228 | 228 | 223 | 224 | 2,679,000 | 2,240 |
| 2005-12-06 | 224 | 227 | 222 | 227 | 6,806,000 | 2,270 |
| 2005-12-05 | 220 | 225 | 219 | 222 | 6,393,000 | 2,220 |
| 2005-12-02 | 220 | 221 | 218 | 219 | 5,176,000 | 2,190 |
| 2005-12-01 | 213 | 219 | 212 | 217 | 7,853,000 | 2,170 |
| 2005-11-30 | 209 | 212 | 208 | 210 | 5,582,000 | 2,100 |
| 2005-11-29 | 200 | 207 | 200 | 207 | 7,092,000 | 2,070 |
| 2005-11-28 | 200 | 200 | 198 | 200 | 2,101,000 | 2,000 |
| 2005-11-25 | 196 | 199 | 195 | 198 | 1,907,000 | 1,980 |
| 2005-11-24 | 198 | 199 | 196 | 196 | 2,322,000 | 1,960 |
| 2005-11-22 | 199 | 200 | 197 | 197 | 1,583,000 | 1,970 |
| 2005-11-21 | 196 | 201 | 196 | 198 | 5,888,000 | 1,980 |
| 2005-11-18 | 196 | 197 | 194 | 196 | 4,182,000 | 1,960 |
| 2005-11-17 | 195 | 196 | 193 | 196 | 2,251,000 | 1,960 |
| 2005-11-16 | 195 | 196 | 193 | 195 | 2,220,000 | 1,950 |
| 2005-11-15 | 196 | 197 | 194 | 195 | 4,272,000 | 1,950 |
| 2005-11-14 | 194 | 196 | 193 | 193 | 6,663,000 | 1,930 |
| 2005-11-11 | 191 | 194 | 190 | 192 | 7,725,000 | 1,920 |
| 2005-11-10 | 186 | 191 | 186 | 191 | 12,272,000 | 1,910 |
| 2005-11-09 | 186 | 188 | 183 | 185 | 13,675,000 | 1,850 |
| 2005-11-08 | 191 | 192 | 187 | 190 | 11,280,000 | 1,900 |
| 2005-11-07 | 182 | 197 | 182 | 191 | 37,422,000 | 1,910 |
| 2005-11-04 | 219 | 221 | 215 | 217 | 8,325,000 | 2,170 |
| 2005-11-02 | 225 | 226 | 223 | 223 | 2,922,000 | 2,230 |
| 2005-11-01 | 224 | 226 | 223 | 225 | 2,118,000 | 2,250 |
| 2005-10-31 | 220 | 223 | 220 | 222 | 2,752,000 | 2,220 |
| 2005-10-28 | 221 | 222 | 219 | 221 | 1,477,000 | 2,210 |
| 2005-10-27 | 220 | 223 | 219 | 221 | 3,180,000 | 2,210 |
| 2005-10-26 | 217 | 219 | 215 | 217 | 3,475,000 | 2,170 |
| 2005-10-25 | 217 | 221 | 215 | 215 | 5,956,000 | 2,150 |
| 2005-10-24 | 218 | 218 | 215 | 215 | 2,330,000 | 2,150 |
| 2005-10-21 | 220 | 220 | 217 | 218 | 2,318,000 | 2,180 |
| 2005-10-20 | 220 | 223 | 220 | 222 | 1,566,000 | 2,220 |
| 2005-10-19 | 218 | 220 | 217 | 220 | 1,780,000 | 2,200 |
| 2005-10-18 | 220 | 220 | 218 | 218 | 2,024,000 | 2,180 |
| 2005-10-17 | 221 | 223 | 220 | 220 | 2,288,000 | 2,200 |
| 2005-10-14 | 223 | 224 | 221 | 221 | 4,279,000 | 2,210 |
| 2005-10-13 | 225 | 228 | 223 | 227 | 4,484,000 | 2,270 |
| 2005-10-12 | 233 | 238 | 232 | 234 | 2,665,000 | 2,340 |
| 2005-10-11 | 232 | 232 | 229 | 231 | 1,230,000 | 2,310 |
| 2005-10-07 | 230 | 233 | 229 | 230 | 1,168,000 | 2,300 |
| 2005-10-06 | 235 | 235 | 230 | 230 | 1,214,000 | 2,300 |
| 2005-10-05 | 239 | 239 | 236 | 237 | 1,071,000 | 2,370 |
| 2005-10-04 | 237 | 239 | 237 | 239 | 1,162,000 | 2,390 |
| 2005-10-03 | 240 | 241 | 236 | 239 | 1,963,000 | 2,390 |
| 2005-09-30 | 242 | 243 | 239 | 239 | 2,380,000 | 2,390 |
| 2005-09-29 | 243 | 245 | 238 | 241 | 4,993,000 | 2,410 |
| 2005-09-28 | 234 | 242 | 233 | 242 | 5,435,000 | 2,420 |
| 2005-09-27 | 235 | 236 | 233 | 233 | 1,741,000 | 2,330 |
| 2005-09-26 | 235 | 235 | 233 | 235 | 1,939,000 | 2,350 |
| 2005-09-22 | 232 | 234 | 231 | 233 | 1,999,000 | 2,330 |
| 2005-09-21 | 230 | 238 | 230 | 232 | 5,125,000 | 2,320 |
| 2005-09-20 | 230 | 231 | 228 | 230 | 2,667,000 | 2,300 |
| 2005-09-16 | 230 | 231 | 228 | 230 | 2,338,000 | 2,300 |
| 2005-09-15 | 230 | 230 | 228 | 229 | 1,334,000 | 2,290 |
| 2005-09-14 | 230 | 230 | 228 | 230 | 1,073,000 | 2,300 |
| 2005-09-13 | 230 | 232 | 229 | 229 | 2,834,000 | 2,290 |
| 2005-09-12 | 227 | 228 | 226 | 228 | 834,000 | 2,280 |
| 2005-09-09 | 225 | 226 | 224 | 225 | 1,863,000 | 2,250 |
| 2005-09-08 | 228 | 228 | 223 | 225 | 2,019,000 | 2,250 |
| 2005-09-07 | 228 | 229 | 226 | 227 | 1,546,000 | 2,270 |
| 2005-09-06 | 227 | 228 | 225 | 228 | 1,715,000 | 2,280 |
| 2005-09-05 | 225 | 227 | 225 | 227 | 994,000 | 2,270 |
| 2005-09-02 | 227 | 227 | 224 | 225 | 1,472,000 | 2,250 |
| 2005-09-01 | 227 | 229 | 225 | 225 | 2,069,000 | 2,250 |
| 2005-08-31 | 226 | 227 | 225 | 226 | 785,000 | 2,260 |
| 2005-08-30 | 227 | 228 | 225 | 226 | 1,058,000 | 2,260 |
| 2005-08-29 | 229 | 229 | 226 | 226 | 833,000 | 2,260 |
| 2005-08-26 | 230 | 230 | 228 | 229 | 844,000 | 2,290 |
| 2005-08-25 | 231 | 232 | 228 | 229 | 1,672,000 | 2,290 |
| 2005-08-24 | 231 | 232 | 230 | 232 | 1,182,000 | 2,320 |
| 2005-08-23 | 231 | 234 | 230 | 232 | 2,268,000 | 2,320 |
| 2005-08-22 | 229 | 231 | 229 | 229 | 1,176,000 | 2,290 |
| 2005-08-19 | 230 | 230 | 228 | 229 | 1,084,000 | 2,290 |
| 2005-08-18 | 231 | 232 | 229 | 229 | 1,802,000 | 2,290 |
| 2005-08-17 | 229 | 232 | 227 | 229 | 3,718,000 | 2,290 |
| 2005-08-16 | 225 | 227 | 224 | 227 | 1,211,000 | 2,270 |
| 2005-08-15 | 225 | 227 | 223 | 225 | 1,378,000 | 2,250 |
| 2005-08-12 | 228 | 229 | 220 | 223 | 3,612,000 | 2,230 |
| 2005-08-11 | 230 | 230 | 227 | 230 | 1,713,000 | 2,300 |
| 2005-08-10 | 227 | 229 | 226 | 229 | 1,849,000 | 2,290 |
| 2005-08-09 | 220 | 227 | 219 | 226 | 2,691,000 | 2,260 |
| 2005-08-08 | 216 | 219 | 214 | 217 | 2,291,000 | 2,170 |
| 2005-08-05 | 222 | 223 | 216 | 216 | 2,249,000 | 2,160 |
| 2005-08-04 | 225 | 226 | 222 | 224 | 2,990,000 | 2,240 |
| 2005-08-03 | 229 | 230 | 225 | 227 | 3,273,000 | 2,270 |
| 2005-08-02 | 230 | 232 | 229 | 231 | 2,678,000 | 2,310 |
| 2005-08-01 | 217 | 233 | 215 | 232 | 11,988,000 | 2,320 |
| 2005-07-29 | 249 | 251 | 246 | 247 | 2,179,000 | 2,470 |
| 2005-07-28 | 252 | 252 | 249 | 250 | 2,093,000 | 2,500 |
| 2005-07-27 | 250 | 253 | 250 | 253 | 2,678,000 | 2,530 |
| 2005-07-26 | 250 | 251 | 249 | 250 | 1,199,000 | 2,500 |
| 2005-07-25 | 249 | 253 | 248 | 252 | 3,007,000 | 2,520 |
| 2005-07-22 | 248 | 248 | 245 | 247 | 678,000 | 2,470 |
| 2005-07-21 | 250 | 250 | 248 | 248 | 938,000 | 2,480 |
| 2005-07-20 | 247 | 251 | 246 | 251 | 2,149,000 | 2,510 |
| 2005-07-19 | 247 | 247 | 244 | 246 | 645,000 | 2,460 |
| 2005-07-15 | 249 | 249 | 245 | 246 | 1,401,000 | 2,460 |
| 2005-07-14 | 246 | 250 | 245 | 248 | 3,216,000 | 2,480 |
| 2005-07-13 | 243 | 245 | 243 | 245 | 652,000 | 2,450 |
| 2005-07-12 | 244 | 245 | 243 | 244 | 439,000 | 2,440 |
| 2005-07-11 | 247 | 247 | 244 | 244 | 636,000 | 2,440 |
| 2005-07-08 | 243 | 246 | 243 | 245 | 880,000 | 2,450 |
| 2005-07-07 | 245 | 246 | 244 | 245 | 834,000 | 2,450 |
| 2005-07-06 | 245 | 247 | 244 | 246 | 1,534,000 | 2,460 |
| 2005-07-05 | 245 | 246 | 245 | 245 | 737,000 | 2,450 |
| 2005-07-04 | 246 | 248 | 244 | 246 | 1,484,000 | 2,460 |
| 2005-07-01 | 244 | 245 | 243 | 244 | 813,000 | 2,440 |
| 2005-06-30 | 244 | 245 | 242 | 245 | 822,000 | 2,450 |
| 2005-06-29 | 245 | 245 | 243 | 244 | 521,000 | 2,440 |
| 2005-06-28 | 241 | 245 | 240 | 245 | 828,000 | 2,450 |
| 2005-06-27 | 242 | 242 | 240 | 240 | 586,000 | 2,400 |
| 2005-06-24 | 243 | 244 | 241 | 243 | 1,304,000 | 2,430 |
| 2005-06-23 | 244 | 248 | 243 | 246 | 2,210,000 | 2,460 |
| 2005-06-22 | 245 | 245 | 243 | 245 | 740,000 | 2,450 |
| 2005-06-21 | 246 | 247 | 245 | 246 | 1,039,000 | 2,460 |
| 2005-06-20 | 246 | 248 | 245 | 247 | 1,344,000 | 2,470 |
| 2005-06-17 | 245 | 247 | 244 | 244 | 1,533,000 | 2,440 |
| 2005-06-16 | 244 | 246 | 242 | 243 | 1,352,000 | 2,430 |
| 2005-06-15 | 240 | 243 | 239 | 243 | 937,000 | 2,430 |
| 2005-06-14 | 238 | 241 | 238 | 239 | 979,000 | 2,390 |
| 2005-06-13 | 240 | 240 | 237 | 239 | 1,654,000 | 2,390 |
| 2005-06-10 | 241 | 243 | 240 | 242 | 2,369,000 | 2,420 |
| 2005-06-09 | 245 | 246 | 244 | 244 | 976,000 | 2,440 |
| 2005-06-08 | 246 | 246 | 243 | 245 | 1,227,000 | 2,450 |
| 2005-06-07 | 244 | 249 | 244 | 246 | 3,653,000 | 2,460 |
| 2005-06-06 | 240 | 243 | 240 | 243 | 1,107,000 | 2,430 |
| 2005-06-03 | 241 | 242 | 237 | 242 | 1,125,000 | 2,420 |
| 2005-06-02 | 241 | 242 | 238 | 240 | 854,000 | 2,400 |
| 2005-06-01 | 237 | 242 | 237 | 241 | 1,355,000 | 2,410 |
| 2005-05-31 | 238 | 240 | 237 | 239 | 675,000 | 2,390 |
| 2005-05-30 | 237 | 239 | 236 | 238 | 1,057,000 | 2,380 |
| 2005-05-27 | 233 | 238 | 233 | 237 | 1,500,000 | 2,370 |
| 2005-05-26 | 230 | 233 | 230 | 233 | 699,000 | 2,330 |
| 2005-05-25 | 233 | 234 | 230 | 231 | 2,066,000 | 2,310 |
| 2005-05-24 | 237 | 238 | 233 | 234 | 1,502,000 | 2,340 |
| 2005-05-23 | 238 | 238 | 236 | 237 | 1,319,000 | 2,370 |
| 2005-05-20 | 234 | 237 | 232 | 235 | 1,802,000 | 2,350 |
| 2005-05-19 | 232 | 234 | 230 | 233 | 1,365,000 | 2,330 |
| 2005-05-18 | 232 | 233 | 227 | 227 | 2,488,000 | 2,270 |
| 2005-05-17 | 239 | 240 | 230 | 231 | 2,671,000 | 2,310 |
| 2005-05-16 | 244 | 245 | 233 | 235 | 2,536,000 | 2,350 |
| 2005-05-13 | 245 | 252 | 243 | 246 | 2,649,000 | 2,460 |
| 2005-05-12 | 244 | 248 | 244 | 247 | 1,184,000 | 2,470 |
| 2005-05-11 | 246 | 246 | 242 | 246 | 849,000 | 2,460 |
| 2005-05-10 | 246 | 247 | 244 | 247 | 1,413,000 | 2,470 |
| 2005-05-09 | 241 | 246 | 240 | 246 | 1,884,000 | 2,460 |
| 2005-05-06 | 237 | 241 | 237 | 240 | 1,173,000 | 2,400 |
| 2005-05-02 | 235 | 236 | 234 | 236 | 500,000 | 2,360 |
| 2005-04-28 | 236 | 236 | 234 | 235 | 730,000 | 2,350 |
| 2005-04-27 | 236 | 237 | 235 | 236 | 757,000 | 2,360 |
| 2005-04-26 | 238 | 238 | 235 | 236 | 800,000 | 2,360 |
| 2005-04-25 | 238 | 239 | 236 | 237 | 509,000 | 2,370 |
| 2005-04-22 | 238 | 240 | 237 | 237 | 503,000 | 2,370 |
| 2005-04-21 | 232 | 236 | 230 | 236 | 1,815,000 | 2,360 |
| 2005-04-20 | 239 | 240 | 235 | 236 | 1,593,000 | 2,360 |
| 2005-04-19 | 233 | 237 | 232 | 235 | 1,290,000 | 2,350 |
| 2005-04-18 | 232 | 235 | 229 | 230 | 2,078,000 | 2,300 |
| 2005-04-15 | 243 | 244 | 241 | 242 | 1,476,000 | 2,420 |
| 2005-04-14 | 248 | 249 | 246 | 248 | 1,070,000 | 2,480 |
| 2005-04-13 | 251 | 253 | 249 | 250 | 1,021,000 | 2,500 |
| 2005-04-12 | 252 | 252 | 250 | 250 | 681,000 | 2,500 |
| 2005-04-11 | 253 | 254 | 251 | 251 | 846,000 | 2,510 |
| 2005-04-08 | 256 | 257 | 253 | 257 | 1,406,000 | 2,570 |
| 2005-04-07 | 254 | 257 | 252 | 257 | 2,803,000 | 2,570 |
| 2005-04-06 | 255 | 255 | 251 | 253 | 2,004,000 | 2,530 |
| 2005-04-05 | 252 | 255 | 251 | 252 | 2,185,000 | 2,520 |
| 2005-04-04 | 245 | 252 | 245 | 251 | 1,879,000 | 2,510 |
| 2005-04-01 | 244 | 249 | 243 | 248 | 1,207,000 | 2,480 |
| 2005-03-31 | 246 | 248 | 244 | 248 | 1,011,000 | 2,480 |
| 2005-03-30 | 246 | 247 | 242 | 244 | 1,334,000 | 2,440 |
| 2005-03-29 | 254 | 254 | 247 | 249 | 2,095,000 | 2,490 |
| 2005-03-28 | 251 | 254 | 250 | 253 | 1,302,000 | 2,530 |
| 2005-03-25 | 254 | 256 | 253 | 254 | 1,698,000 | 2,540 |
| 2005-03-24 | 255 | 256 | 253 | 254 | 1,503,000 | 2,540 |
| 2005-03-23 | 257 | 258 | 255 | 255 | 1,535,000 | 2,550 |
| 2005-03-22 | 258 | 260 | 255 | 257 | 1,761,000 | 2,570 |
| 2005-03-18 | 257 | 259 | 255 | 257 | 3,129,000 | 2,570 |
| 2005-03-17 | 256 | 256 | 254 | 254 | 1,937,000 | 2,540 |
| 2005-03-16 | 256 | 262 | 256 | 258 | 11,391,000 | 2,580 |
| 2005-03-15 | 252 | 254 | 251 | 254 | 1,767,000 | 2,540 |
| 2005-03-14 | 252 | 253 | 251 | 251 | 1,373,000 | 2,510 |
| 2005-03-11 | 253 | 254 | 251 | 252 | 1,970,000 | 2,520 |
| 2005-03-10 | 253 | 255 | 252 | 253 | 2,036,000 | 2,530 |
| 2005-03-09 | 253 | 256 | 253 | 254 | 1,656,000 | 2,540 |
| 2005-03-08 | 255 | 257 | 253 | 255 | 2,338,000 | 2,550 |
| 2005-03-07 | 253 | 257 | 253 | 256 | 4,085,000 | 2,560 |
| 2005-03-04 | 250 | 253 | 250 | 251 | 1,496,000 | 2,510 |
| 2005-03-03 | 251 | 252 | 249 | 250 | 1,687,000 | 2,500 |
| 2005-03-02 | 253 | 254 | 250 | 251 | 2,432,000 | 2,510 |
| 2005-03-01 | 250 | 254 | 249 | 252 | 4,537,000 | 2,520 |
| 2005-02-28 | 248 | 252 | 247 | 251 | 4,364,000 | 2,510 |
| 2005-02-25 | 247 | 249 | 246 | 247 | 1,605,000 | 2,470 |
| 2005-02-24 | 244 | 247 | 244 | 247 | 1,029,000 | 2,470 |
| 2005-02-23 | 244 | 245 | 242 | 243 | 1,568,000 | 2,430 |
| 2005-02-22 | 248 | 248 | 245 | 245 | 1,922,000 | 2,450 |
| 2005-02-21 | 246 | 250 | 245 | 250 | 3,969,000 | 2,500 |
| 2005-02-18 | 242 | 246 | 242 | 244 | 1,435,000 | 2,440 |
| 2005-02-17 | 245 | 246 | 243 | 244 | 1,317,000 | 2,440 |
| 2005-02-16 | 248 | 249 | 245 | 246 | 1,085,000 | 2,460 |
| 2005-02-15 | 249 | 252 | 248 | 248 | 4,092,000 | 2,480 |
| 2005-02-14 | 247 | 250 | 246 | 248 | 3,932,000 | 2,480 |
| 2005-02-10 | 246 | 247 | 245 | 245 | 1,070,000 | 2,450 |
| 2005-02-09 | 249 | 250 | 247 | 248 | 3,801,000 | 2,480 |
| 2005-02-08 | 244 | 249 | 243 | 249 | 4,222,000 | 2,490 |
| 2005-02-07 | 244 | 246 | 243 | 243 | 2,401,000 | 2,430 |
| 2005-02-04 | 244 | 245 | 240 | 244 | 2,240,000 | 2,440 |
| 2005-02-03 | 240 | 244 | 240 | 244 | 2,496,000 | 2,440 |
| 2005-02-02 | 239 | 241 | 238 | 240 | 983,000 | 2,400 |
| 2005-02-01 | 240 | 240 | 238 | 239 | 903,000 | 2,390 |
| 2005-01-31 | 238 | 240 | 237 | 240 | 928,000 | 2,400 |
| 2005-01-28 | 240 | 240 | 236 | 238 | 1,255,000 | 2,380 |
| 2005-01-27 | 242 | 242 | 238 | 240 | 1,159,000 | 2,400 |
| 2005-01-26 | 240 | 243 | 239 | 241 | 2,418,000 | 2,410 |
| 2005-01-25 | 239 | 240 | 237 | 237 | 873,000 | 2,370 |
| 2005-01-24 | 236 | 240 | 236 | 239 | 1,182,000 | 2,390 |
| 2005-01-21 | 236 | 237 | 234 | 236 | 2,146,000 | 2,360 |
| 2005-01-20 | 239 | 239 | 237 | 238 | 1,268,000 | 2,380 |
| 2005-01-19 | 241 | 243 | 239 | 240 | 1,844,000 | 2,400 |
| 2005-01-18 | 240 | 241 | 238 | 239 | 1,537,000 | 2,390 |
| 2005-01-17 | 241 | 242 | 239 | 239 | 1,439,000 | 2,390 |
| 2005-01-14 | 239 | 241 | 238 | 240 | 2,450,000 | 2,400 |
| 2005-01-13 | 243 | 244 | 240 | 242 | 1,135,000 | 2,420 |
| 2005-01-12 | 245 | 245 | 242 | 243 | 1,416,000 | 2,430 |
| 2005-01-11 | 247 | 251 | 244 | 245 | 4,970,000 | 2,450 |
| 2005-01-07 | 241 | 246 | 239 | 244 | 4,041,000 | 2,440 |
| 2005-01-06 | 240 | 241 | 238 | 241 | 1,602,000 | 2,410 |
| 2005-01-05 | 241 | 241 | 238 | 240 | 1,672,000 | 2,400 |
| 2005-01-04 | 236 | 243 | 235 | 243 | 2,294,000 | 2,430 |
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
