4028 石原産業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29145147145145477,0001,450
2006-12-28147149146147732,0001,470
2006-12-27147149146148804,0001,480
2006-12-26144147142147886,0001,470
2006-12-25144145143143983,0001,430
2006-12-221491491431441,656,0001,440
2006-12-21152153149150809,0001,500
2006-12-201501521491511,034,0001,510
2006-12-191531531491501,283,0001,500
2006-12-18152153151153871,0001,530
2006-12-151531541511521,074,0001,520
2006-12-141541551511521,240,0001,520
2006-12-131491561471544,391,0001,540
2006-12-121471501461491,471,0001,490
2006-12-11146147144145575,0001,450
2006-12-081451461441441,111,0001,440
2006-12-07144147144146792,0001,460
2006-12-06143145142143596,0001,430
2006-12-05143144142142693,0001,420
2006-12-041441451421431,433,0001,430
2006-12-011461481431441,347,0001,440
2006-11-30148149146149658,0001,490
2006-11-291481511471491,330,0001,490
2006-11-281431471421461,291,0001,460
2006-11-271401471391471,548,0001,470
2006-11-24142142138140624,0001,400
2006-11-221391421371421,168,0001,420
2006-11-211391411371381,577,0001,380
2006-11-201471471361371,804,0001,370
2006-11-171511521451472,177,0001,470
2006-11-16150155149151918,0001,510
2006-11-15151152150150717,0001,500
2006-11-141481501461481,150,0001,480
2006-11-131511511431432,726,0001,430
2006-11-101511531501511,101,0001,510
2006-11-091521541511511,132,0001,510
2006-11-081541551521521,257,0001,520
2006-11-071551561521553,354,0001,550
2006-11-061541581541572,941,0001,570
2006-11-02165166164166435,0001,660
2006-11-01164166164164578,0001,640
2006-10-31165166163164686,0001,640
2006-10-30168169165165615,0001,650
2006-10-27171171169169483,0001,690
2006-10-26172172169170384,0001,700
2006-10-25170171169169446,0001,690
2006-10-24172174170170575,0001,700
2006-10-231681711681701,032,0001,700
2006-10-201701701661671,283,0001,670
2006-10-19171172169170431,0001,700
2006-10-18171172169171594,0001,710
2006-10-17174175172172410,0001,720
2006-10-16173175171175764,0001,750
2006-10-13167169166169889,0001,690
2006-10-12163167162166744,0001,660
2006-10-111681691611621,295,0001,620
2006-10-10171172169170874,0001,700
2006-10-06172173170172896,0001,720
2006-10-051751761721751,091,0001,750
2006-10-04176178172172863,0001,720
2006-10-031751761731731,234,0001,730
2006-10-021761811751771,414,0001,770
2006-09-29178180178179703,0001,790
2006-09-28178180176178856,0001,780
2006-09-271771771741761,017,0001,760
2006-09-26174177172175571,0001,750
2006-09-251771771681741,780,0001,740
2006-09-22172175171174945,0001,740
2006-09-21174174172172513,0001,720
2006-09-20173173169171700,0001,710
2006-09-191721771701741,361,0001,740
2006-09-151721731691701,020,0001,700
2006-09-14170171168169747,0001,690
2006-09-13176176170171738,0001,710
2006-09-12177178173174854,0001,740
2006-09-11181181175176805,0001,760
2006-09-081811841791822,026,0001,820
2006-09-07182183180180919,0001,800
2006-09-06183183181182768,0001,820
2006-09-051791861761843,327,0001,840
2006-09-041761801761761,925,0001,760
2006-09-011751761721762,103,0001,760
2006-08-311711751711743,574,0001,740
2006-08-30179181179181626,0001,810
2006-08-29181182178180757,0001,800
2006-08-281841841811821,294,0001,820
2006-08-251811841801831,579,0001,830
2006-08-24181183180181900,0001,810
2006-08-231821851821841,095,0001,840
2006-08-221801851801831,948,0001,830
2006-08-211811831791812,430,0001,810
2006-08-181771811761782,545,0001,780
2006-08-171771781741752,089,0001,750
2006-08-161721751711751,823,0001,750
2006-08-151651731641701,980,0001,700
2006-08-141641691621681,378,0001,680
2006-08-111621661621641,758,0001,640
2006-08-10158162157161901,0001,610
2006-08-09157158155158769,0001,580
2006-08-081551591551591,034,0001,590
2006-08-07163164158159844,0001,590
2006-08-04160166159165960,0001,650
2006-08-03160162159160616,0001,600
2006-08-021581601561601,041,0001,600
2006-08-011561621551591,216,0001,590
2006-07-311541561541541,289,0001,540
2006-07-28153154152152726,0001,520
2006-07-27155155152154700,0001,540
2006-07-26156156153154749,0001,540
2006-07-251551551531551,151,0001,550
2006-07-241551561521531,013,0001,530
2006-07-211561631551592,210,0001,590
2006-07-201541561531551,582,0001,550
2006-07-19152155151151957,0001,510
2006-07-181621621491522,067,0001,520
2006-07-141621631611611,253,0001,610
2006-07-131651681631661,017,0001,660
2006-07-12168169166166958,0001,660
2006-07-111671691671681,354,0001,680
2006-07-101741741651683,790,0001,680
2006-07-071771781741751,319,0001,750
2006-07-061751761721752,039,0001,750
2006-07-051791801751762,292,0001,760
2006-07-041811821801812,284,0001,810
2006-07-031801811781801,356,0001,800
2006-06-301821831791811,474,0001,810
2006-06-291821851781792,556,0001,790
2006-06-28184185182184908,0001,840
2006-06-27187187185187756,0001,870
2006-06-26183184182183821,0001,830
2006-06-23183184182184643,0001,840
2006-06-221801841791841,431,0001,840
2006-06-211821831771781,417,0001,780
2006-06-201851861801811,789,0001,810
2006-06-19187188185187829,0001,870
2006-06-161881931841891,783,0001,890
2006-06-151851861801831,846,0001,830
2006-06-141741821731802,135,0001,800
2006-06-131821841761762,990,0001,760
2006-06-121731841711832,971,0001,830
2006-06-091761811731783,014,0001,780
2006-06-081801801741742,280,0001,740
2006-06-071841871781796,093,0001,790
2006-06-061951971911942,852,0001,940
2006-06-051982071971973,143,0001,970
2006-06-022072092002052,776,0002,050
2006-06-012092132062123,108,0002,120
2006-05-312042142012146,608,0002,140
2006-05-302082132082111,619,0002,110
2006-05-292082122082091,140,0002,090
2006-05-262122122072081,242,0002,080
2006-05-252102122062111,785,0002,110
2006-05-242092102002072,200,0002,070
2006-05-232122142112121,539,0002,120
2006-05-222132162122133,039,0002,130
2006-05-192132192112153,395,0002,150
2006-05-18209214209211810,0002,110
2006-05-172142152092121,407,0002,120
2006-05-162172212142141,682,0002,140
2006-05-152142192142172,136,0002,170
2006-05-122202202172181,848,0002,180
2006-05-112252262172225,107,0002,220
2006-05-102292332282321,567,0002,320
2006-05-092322332302311,027,0002,310
2006-05-082292342262344,334,0002,340
2006-05-022242292232281,969,0002,280
2006-05-01223225223224863,0002,240
2006-04-282252262222241,279,0002,240
2006-04-27226226224225607,0002,250
2006-04-262232262222261,272,0002,260
2006-04-252232252232251,759,0002,250
2006-04-242262262222222,075,0002,220
2006-04-212292322262302,974,0002,300
2006-04-202262292222292,377,0002,290
2006-04-19226227224224832,0002,240
2006-04-182212272202262,942,0002,260
2006-04-172252252202201,364,0002,200
2006-04-142252252212252,018,0002,250
2006-04-132232262222264,103,0002,260
2006-04-122202232202201,143,0002,200
2006-04-112242252202202,227,0002,200
2006-04-102212252202252,484,0002,250
2006-04-072202212192211,877,0002,210
2006-04-062182202182201,664,0002,200
2006-04-052202212192191,555,0002,190
2006-04-042212212192193,638,0002,190
2006-04-032182212182213,733,0002,210
2006-03-312222232182202,639,0002,200
2006-03-302222252212242,609,0002,240
2006-03-292232232202202,189,0002,200
2006-03-282172242142234,392,0002,230
2006-03-272112162112164,600,0002,160
2006-03-242122132102111,888,0002,110
2006-03-232122142102101,360,0002,100
2006-03-222102122092111,204,0002,110
2006-03-202112122082102,855,0002,100
2006-03-172102112082102,348,0002,100
2006-03-162172172082102,309,0002,100
2006-03-152142162122161,815,0002,160
2006-03-142132142102112,128,0002,110
2006-03-132172182112132,923,0002,130
2006-03-102132172122152,993,0002,150
2006-03-092162192122142,495,0002,140
2006-03-08221221217217522,0002,170
2006-03-07224224219220669,0002,200
2006-03-062262352242263,418,0002,260
2006-03-032252272212211,080,0002,210
2006-03-02227231227228733,0002,280
2006-03-01228230226226803,0002,260
2006-02-282322332272311,207,0002,310
2006-02-27232235231235888,0002,350
2006-02-24231233227231895,0002,310
2006-02-23227232225230984,0002,300
2006-02-22224226218226760,0002,260
2006-02-212142242102241,912,0002,240
2006-02-202202202152161,570,0002,160
2006-02-172252292222221,246,0002,220
2006-02-162322322262281,364,0002,280
2006-02-152352352292311,622,0002,310
2006-02-142242302212271,405,0002,270
2006-02-132282282232241,969,0002,240
2006-02-102282322222312,461,0002,310
2006-02-09232234227227759,0002,270
2006-02-082322342302311,295,0002,310
2006-02-072392392342361,120,0002,360
2006-02-062402412372372,012,0002,370
2006-02-032362432362402,891,0002,400
2006-02-022352402352382,116,0002,380
2006-02-012322352312331,172,0002,330
2006-01-312322372312342,784,0002,340
2006-01-302272332272312,092,0002,310
2006-01-272262292252251,696,0002,250
2006-01-262232242212241,210,0002,240
2006-01-252252262222241,124,0002,240
2006-01-242182242182231,074,0002,230
2006-01-232192222142192,393,0002,190
2006-01-202302322232292,684,0002,290
2006-01-192202342202302,077,0002,300
2006-01-182292292222242,729,0002,240
2006-01-172352402312311,713,0002,310
2006-01-162382412352401,742,0002,400
2006-01-132402442342396,205,0002,390
2006-01-122372422362412,676,0002,410
2006-01-112392432332394,911,0002,390
2006-01-102302432292389,437,0002,380
2006-01-062162292162284,863,0002,280
2006-01-052192202172171,675,0002,170
2006-01-042122182122181,152,0002,180

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