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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 145 | 147 | 145 | 145 | 477,000 | 1,450 |
| 2006-12-28 | 147 | 149 | 146 | 147 | 732,000 | 1,470 |
| 2006-12-27 | 147 | 149 | 146 | 148 | 804,000 | 1,480 |
| 2006-12-26 | 144 | 147 | 142 | 147 | 886,000 | 1,470 |
| 2006-12-25 | 144 | 145 | 143 | 143 | 983,000 | 1,430 |
| 2006-12-22 | 149 | 149 | 143 | 144 | 1,656,000 | 1,440 |
| 2006-12-21 | 152 | 153 | 149 | 150 | 809,000 | 1,500 |
| 2006-12-20 | 150 | 152 | 149 | 151 | 1,034,000 | 1,510 |
| 2006-12-19 | 153 | 153 | 149 | 150 | 1,283,000 | 1,500 |
| 2006-12-18 | 152 | 153 | 151 | 153 | 871,000 | 1,530 |
| 2006-12-15 | 153 | 154 | 151 | 152 | 1,074,000 | 1,520 |
| 2006-12-14 | 154 | 155 | 151 | 152 | 1,240,000 | 1,520 |
| 2006-12-13 | 149 | 156 | 147 | 154 | 4,391,000 | 1,540 |
| 2006-12-12 | 147 | 150 | 146 | 149 | 1,471,000 | 1,490 |
| 2006-12-11 | 146 | 147 | 144 | 145 | 575,000 | 1,450 |
| 2006-12-08 | 145 | 146 | 144 | 144 | 1,111,000 | 1,440 |
| 2006-12-07 | 144 | 147 | 144 | 146 | 792,000 | 1,460 |
| 2006-12-06 | 143 | 145 | 142 | 143 | 596,000 | 1,430 |
| 2006-12-05 | 143 | 144 | 142 | 142 | 693,000 | 1,420 |
| 2006-12-04 | 144 | 145 | 142 | 143 | 1,433,000 | 1,430 |
| 2006-12-01 | 146 | 148 | 143 | 144 | 1,347,000 | 1,440 |
| 2006-11-30 | 148 | 149 | 146 | 149 | 658,000 | 1,490 |
| 2006-11-29 | 148 | 151 | 147 | 149 | 1,330,000 | 1,490 |
| 2006-11-28 | 143 | 147 | 142 | 146 | 1,291,000 | 1,460 |
| 2006-11-27 | 140 | 147 | 139 | 147 | 1,548,000 | 1,470 |
| 2006-11-24 | 142 | 142 | 138 | 140 | 624,000 | 1,400 |
| 2006-11-22 | 139 | 142 | 137 | 142 | 1,168,000 | 1,420 |
| 2006-11-21 | 139 | 141 | 137 | 138 | 1,577,000 | 1,380 |
| 2006-11-20 | 147 | 147 | 136 | 137 | 1,804,000 | 1,370 |
| 2006-11-17 | 151 | 152 | 145 | 147 | 2,177,000 | 1,470 |
| 2006-11-16 | 150 | 155 | 149 | 151 | 918,000 | 1,510 |
| 2006-11-15 | 151 | 152 | 150 | 150 | 717,000 | 1,500 |
| 2006-11-14 | 148 | 150 | 146 | 148 | 1,150,000 | 1,480 |
| 2006-11-13 | 151 | 151 | 143 | 143 | 2,726,000 | 1,430 |
| 2006-11-10 | 151 | 153 | 150 | 151 | 1,101,000 | 1,510 |
| 2006-11-09 | 152 | 154 | 151 | 151 | 1,132,000 | 1,510 |
| 2006-11-08 | 154 | 155 | 152 | 152 | 1,257,000 | 1,520 |
| 2006-11-07 | 155 | 156 | 152 | 155 | 3,354,000 | 1,550 |
| 2006-11-06 | 154 | 158 | 154 | 157 | 2,941,000 | 1,570 |
| 2006-11-02 | 165 | 166 | 164 | 166 | 435,000 | 1,660 |
| 2006-11-01 | 164 | 166 | 164 | 164 | 578,000 | 1,640 |
| 2006-10-31 | 165 | 166 | 163 | 164 | 686,000 | 1,640 |
| 2006-10-30 | 168 | 169 | 165 | 165 | 615,000 | 1,650 |
| 2006-10-27 | 171 | 171 | 169 | 169 | 483,000 | 1,690 |
| 2006-10-26 | 172 | 172 | 169 | 170 | 384,000 | 1,700 |
| 2006-10-25 | 170 | 171 | 169 | 169 | 446,000 | 1,690 |
| 2006-10-24 | 172 | 174 | 170 | 170 | 575,000 | 1,700 |
| 2006-10-23 | 168 | 171 | 168 | 170 | 1,032,000 | 1,700 |
| 2006-10-20 | 170 | 170 | 166 | 167 | 1,283,000 | 1,670 |
| 2006-10-19 | 171 | 172 | 169 | 170 | 431,000 | 1,700 |
| 2006-10-18 | 171 | 172 | 169 | 171 | 594,000 | 1,710 |
| 2006-10-17 | 174 | 175 | 172 | 172 | 410,000 | 1,720 |
| 2006-10-16 | 173 | 175 | 171 | 175 | 764,000 | 1,750 |
| 2006-10-13 | 167 | 169 | 166 | 169 | 889,000 | 1,690 |
| 2006-10-12 | 163 | 167 | 162 | 166 | 744,000 | 1,660 |
| 2006-10-11 | 168 | 169 | 161 | 162 | 1,295,000 | 1,620 |
| 2006-10-10 | 171 | 172 | 169 | 170 | 874,000 | 1,700 |
| 2006-10-06 | 172 | 173 | 170 | 172 | 896,000 | 1,720 |
| 2006-10-05 | 175 | 176 | 172 | 175 | 1,091,000 | 1,750 |
| 2006-10-04 | 176 | 178 | 172 | 172 | 863,000 | 1,720 |
| 2006-10-03 | 175 | 176 | 173 | 173 | 1,234,000 | 1,730 |
| 2006-10-02 | 176 | 181 | 175 | 177 | 1,414,000 | 1,770 |
| 2006-09-29 | 178 | 180 | 178 | 179 | 703,000 | 1,790 |
| 2006-09-28 | 178 | 180 | 176 | 178 | 856,000 | 1,780 |
| 2006-09-27 | 177 | 177 | 174 | 176 | 1,017,000 | 1,760 |
| 2006-09-26 | 174 | 177 | 172 | 175 | 571,000 | 1,750 |
| 2006-09-25 | 177 | 177 | 168 | 174 | 1,780,000 | 1,740 |
| 2006-09-22 | 172 | 175 | 171 | 174 | 945,000 | 1,740 |
| 2006-09-21 | 174 | 174 | 172 | 172 | 513,000 | 1,720 |
| 2006-09-20 | 173 | 173 | 169 | 171 | 700,000 | 1,710 |
| 2006-09-19 | 172 | 177 | 170 | 174 | 1,361,000 | 1,740 |
| 2006-09-15 | 172 | 173 | 169 | 170 | 1,020,000 | 1,700 |
| 2006-09-14 | 170 | 171 | 168 | 169 | 747,000 | 1,690 |
| 2006-09-13 | 176 | 176 | 170 | 171 | 738,000 | 1,710 |
| 2006-09-12 | 177 | 178 | 173 | 174 | 854,000 | 1,740 |
| 2006-09-11 | 181 | 181 | 175 | 176 | 805,000 | 1,760 |
| 2006-09-08 | 181 | 184 | 179 | 182 | 2,026,000 | 1,820 |
| 2006-09-07 | 182 | 183 | 180 | 180 | 919,000 | 1,800 |
| 2006-09-06 | 183 | 183 | 181 | 182 | 768,000 | 1,820 |
| 2006-09-05 | 179 | 186 | 176 | 184 | 3,327,000 | 1,840 |
| 2006-09-04 | 176 | 180 | 176 | 176 | 1,925,000 | 1,760 |
| 2006-09-01 | 175 | 176 | 172 | 176 | 2,103,000 | 1,760 |
| 2006-08-31 | 171 | 175 | 171 | 174 | 3,574,000 | 1,740 |
| 2006-08-30 | 179 | 181 | 179 | 181 | 626,000 | 1,810 |
| 2006-08-29 | 181 | 182 | 178 | 180 | 757,000 | 1,800 |
| 2006-08-28 | 184 | 184 | 181 | 182 | 1,294,000 | 1,820 |
| 2006-08-25 | 181 | 184 | 180 | 183 | 1,579,000 | 1,830 |
| 2006-08-24 | 181 | 183 | 180 | 181 | 900,000 | 1,810 |
| 2006-08-23 | 182 | 185 | 182 | 184 | 1,095,000 | 1,840 |
| 2006-08-22 | 180 | 185 | 180 | 183 | 1,948,000 | 1,830 |
| 2006-08-21 | 181 | 183 | 179 | 181 | 2,430,000 | 1,810 |
| 2006-08-18 | 177 | 181 | 176 | 178 | 2,545,000 | 1,780 |
| 2006-08-17 | 177 | 178 | 174 | 175 | 2,089,000 | 1,750 |
| 2006-08-16 | 172 | 175 | 171 | 175 | 1,823,000 | 1,750 |
| 2006-08-15 | 165 | 173 | 164 | 170 | 1,980,000 | 1,700 |
| 2006-08-14 | 164 | 169 | 162 | 168 | 1,378,000 | 1,680 |
| 2006-08-11 | 162 | 166 | 162 | 164 | 1,758,000 | 1,640 |
| 2006-08-10 | 158 | 162 | 157 | 161 | 901,000 | 1,610 |
| 2006-08-09 | 157 | 158 | 155 | 158 | 769,000 | 1,580 |
| 2006-08-08 | 155 | 159 | 155 | 159 | 1,034,000 | 1,590 |
| 2006-08-07 | 163 | 164 | 158 | 159 | 844,000 | 1,590 |
| 2006-08-04 | 160 | 166 | 159 | 165 | 960,000 | 1,650 |
| 2006-08-03 | 160 | 162 | 159 | 160 | 616,000 | 1,600 |
| 2006-08-02 | 158 | 160 | 156 | 160 | 1,041,000 | 1,600 |
| 2006-08-01 | 156 | 162 | 155 | 159 | 1,216,000 | 1,590 |
| 2006-07-31 | 154 | 156 | 154 | 154 | 1,289,000 | 1,540 |
| 2006-07-28 | 153 | 154 | 152 | 152 | 726,000 | 1,520 |
| 2006-07-27 | 155 | 155 | 152 | 154 | 700,000 | 1,540 |
| 2006-07-26 | 156 | 156 | 153 | 154 | 749,000 | 1,540 |
| 2006-07-25 | 155 | 155 | 153 | 155 | 1,151,000 | 1,550 |
| 2006-07-24 | 155 | 156 | 152 | 153 | 1,013,000 | 1,530 |
| 2006-07-21 | 156 | 163 | 155 | 159 | 2,210,000 | 1,590 |
| 2006-07-20 | 154 | 156 | 153 | 155 | 1,582,000 | 1,550 |
| 2006-07-19 | 152 | 155 | 151 | 151 | 957,000 | 1,510 |
| 2006-07-18 | 162 | 162 | 149 | 152 | 2,067,000 | 1,520 |
| 2006-07-14 | 162 | 163 | 161 | 161 | 1,253,000 | 1,610 |
| 2006-07-13 | 165 | 168 | 163 | 166 | 1,017,000 | 1,660 |
| 2006-07-12 | 168 | 169 | 166 | 166 | 958,000 | 1,660 |
| 2006-07-11 | 167 | 169 | 167 | 168 | 1,354,000 | 1,680 |
| 2006-07-10 | 174 | 174 | 165 | 168 | 3,790,000 | 1,680 |
| 2006-07-07 | 177 | 178 | 174 | 175 | 1,319,000 | 1,750 |
| 2006-07-06 | 175 | 176 | 172 | 175 | 2,039,000 | 1,750 |
| 2006-07-05 | 179 | 180 | 175 | 176 | 2,292,000 | 1,760 |
| 2006-07-04 | 181 | 182 | 180 | 181 | 2,284,000 | 1,810 |
| 2006-07-03 | 180 | 181 | 178 | 180 | 1,356,000 | 1,800 |
| 2006-06-30 | 182 | 183 | 179 | 181 | 1,474,000 | 1,810 |
| 2006-06-29 | 182 | 185 | 178 | 179 | 2,556,000 | 1,790 |
| 2006-06-28 | 184 | 185 | 182 | 184 | 908,000 | 1,840 |
| 2006-06-27 | 187 | 187 | 185 | 187 | 756,000 | 1,870 |
| 2006-06-26 | 183 | 184 | 182 | 183 | 821,000 | 1,830 |
| 2006-06-23 | 183 | 184 | 182 | 184 | 643,000 | 1,840 |
| 2006-06-22 | 180 | 184 | 179 | 184 | 1,431,000 | 1,840 |
| 2006-06-21 | 182 | 183 | 177 | 178 | 1,417,000 | 1,780 |
| 2006-06-20 | 185 | 186 | 180 | 181 | 1,789,000 | 1,810 |
| 2006-06-19 | 187 | 188 | 185 | 187 | 829,000 | 1,870 |
| 2006-06-16 | 188 | 193 | 184 | 189 | 1,783,000 | 1,890 |
| 2006-06-15 | 185 | 186 | 180 | 183 | 1,846,000 | 1,830 |
| 2006-06-14 | 174 | 182 | 173 | 180 | 2,135,000 | 1,800 |
| 2006-06-13 | 182 | 184 | 176 | 176 | 2,990,000 | 1,760 |
| 2006-06-12 | 173 | 184 | 171 | 183 | 2,971,000 | 1,830 |
| 2006-06-09 | 176 | 181 | 173 | 178 | 3,014,000 | 1,780 |
| 2006-06-08 | 180 | 180 | 174 | 174 | 2,280,000 | 1,740 |
| 2006-06-07 | 184 | 187 | 178 | 179 | 6,093,000 | 1,790 |
| 2006-06-06 | 195 | 197 | 191 | 194 | 2,852,000 | 1,940 |
| 2006-06-05 | 198 | 207 | 197 | 197 | 3,143,000 | 1,970 |
| 2006-06-02 | 207 | 209 | 200 | 205 | 2,776,000 | 2,050 |
| 2006-06-01 | 209 | 213 | 206 | 212 | 3,108,000 | 2,120 |
| 2006-05-31 | 204 | 214 | 201 | 214 | 6,608,000 | 2,140 |
| 2006-05-30 | 208 | 213 | 208 | 211 | 1,619,000 | 2,110 |
| 2006-05-29 | 208 | 212 | 208 | 209 | 1,140,000 | 2,090 |
| 2006-05-26 | 212 | 212 | 207 | 208 | 1,242,000 | 2,080 |
| 2006-05-25 | 210 | 212 | 206 | 211 | 1,785,000 | 2,110 |
| 2006-05-24 | 209 | 210 | 200 | 207 | 2,200,000 | 2,070 |
| 2006-05-23 | 212 | 214 | 211 | 212 | 1,539,000 | 2,120 |
| 2006-05-22 | 213 | 216 | 212 | 213 | 3,039,000 | 2,130 |
| 2006-05-19 | 213 | 219 | 211 | 215 | 3,395,000 | 2,150 |
| 2006-05-18 | 209 | 214 | 209 | 211 | 810,000 | 2,110 |
| 2006-05-17 | 214 | 215 | 209 | 212 | 1,407,000 | 2,120 |
| 2006-05-16 | 217 | 221 | 214 | 214 | 1,682,000 | 2,140 |
| 2006-05-15 | 214 | 219 | 214 | 217 | 2,136,000 | 2,170 |
| 2006-05-12 | 220 | 220 | 217 | 218 | 1,848,000 | 2,180 |
| 2006-05-11 | 225 | 226 | 217 | 222 | 5,107,000 | 2,220 |
| 2006-05-10 | 229 | 233 | 228 | 232 | 1,567,000 | 2,320 |
| 2006-05-09 | 232 | 233 | 230 | 231 | 1,027,000 | 2,310 |
| 2006-05-08 | 229 | 234 | 226 | 234 | 4,334,000 | 2,340 |
| 2006-05-02 | 224 | 229 | 223 | 228 | 1,969,000 | 2,280 |
| 2006-05-01 | 223 | 225 | 223 | 224 | 863,000 | 2,240 |
| 2006-04-28 | 225 | 226 | 222 | 224 | 1,279,000 | 2,240 |
| 2006-04-27 | 226 | 226 | 224 | 225 | 607,000 | 2,250 |
| 2006-04-26 | 223 | 226 | 222 | 226 | 1,272,000 | 2,260 |
| 2006-04-25 | 223 | 225 | 223 | 225 | 1,759,000 | 2,250 |
| 2006-04-24 | 226 | 226 | 222 | 222 | 2,075,000 | 2,220 |
| 2006-04-21 | 229 | 232 | 226 | 230 | 2,974,000 | 2,300 |
| 2006-04-20 | 226 | 229 | 222 | 229 | 2,377,000 | 2,290 |
| 2006-04-19 | 226 | 227 | 224 | 224 | 832,000 | 2,240 |
| 2006-04-18 | 221 | 227 | 220 | 226 | 2,942,000 | 2,260 |
| 2006-04-17 | 225 | 225 | 220 | 220 | 1,364,000 | 2,200 |
| 2006-04-14 | 225 | 225 | 221 | 225 | 2,018,000 | 2,250 |
| 2006-04-13 | 223 | 226 | 222 | 226 | 4,103,000 | 2,260 |
| 2006-04-12 | 220 | 223 | 220 | 220 | 1,143,000 | 2,200 |
| 2006-04-11 | 224 | 225 | 220 | 220 | 2,227,000 | 2,200 |
| 2006-04-10 | 221 | 225 | 220 | 225 | 2,484,000 | 2,250 |
| 2006-04-07 | 220 | 221 | 219 | 221 | 1,877,000 | 2,210 |
| 2006-04-06 | 218 | 220 | 218 | 220 | 1,664,000 | 2,200 |
| 2006-04-05 | 220 | 221 | 219 | 219 | 1,555,000 | 2,190 |
| 2006-04-04 | 221 | 221 | 219 | 219 | 3,638,000 | 2,190 |
| 2006-04-03 | 218 | 221 | 218 | 221 | 3,733,000 | 2,210 |
| 2006-03-31 | 222 | 223 | 218 | 220 | 2,639,000 | 2,200 |
| 2006-03-30 | 222 | 225 | 221 | 224 | 2,609,000 | 2,240 |
| 2006-03-29 | 223 | 223 | 220 | 220 | 2,189,000 | 2,200 |
| 2006-03-28 | 217 | 224 | 214 | 223 | 4,392,000 | 2,230 |
| 2006-03-27 | 211 | 216 | 211 | 216 | 4,600,000 | 2,160 |
| 2006-03-24 | 212 | 213 | 210 | 211 | 1,888,000 | 2,110 |
| 2006-03-23 | 212 | 214 | 210 | 210 | 1,360,000 | 2,100 |
| 2006-03-22 | 210 | 212 | 209 | 211 | 1,204,000 | 2,110 |
| 2006-03-20 | 211 | 212 | 208 | 210 | 2,855,000 | 2,100 |
| 2006-03-17 | 210 | 211 | 208 | 210 | 2,348,000 | 2,100 |
| 2006-03-16 | 217 | 217 | 208 | 210 | 2,309,000 | 2,100 |
| 2006-03-15 | 214 | 216 | 212 | 216 | 1,815,000 | 2,160 |
| 2006-03-14 | 213 | 214 | 210 | 211 | 2,128,000 | 2,110 |
| 2006-03-13 | 217 | 218 | 211 | 213 | 2,923,000 | 2,130 |
| 2006-03-10 | 213 | 217 | 212 | 215 | 2,993,000 | 2,150 |
| 2006-03-09 | 216 | 219 | 212 | 214 | 2,495,000 | 2,140 |
| 2006-03-08 | 221 | 221 | 217 | 217 | 522,000 | 2,170 |
| 2006-03-07 | 224 | 224 | 219 | 220 | 669,000 | 2,200 |
| 2006-03-06 | 226 | 235 | 224 | 226 | 3,418,000 | 2,260 |
| 2006-03-03 | 225 | 227 | 221 | 221 | 1,080,000 | 2,210 |
| 2006-03-02 | 227 | 231 | 227 | 228 | 733,000 | 2,280 |
| 2006-03-01 | 228 | 230 | 226 | 226 | 803,000 | 2,260 |
| 2006-02-28 | 232 | 233 | 227 | 231 | 1,207,000 | 2,310 |
| 2006-02-27 | 232 | 235 | 231 | 235 | 888,000 | 2,350 |
| 2006-02-24 | 231 | 233 | 227 | 231 | 895,000 | 2,310 |
| 2006-02-23 | 227 | 232 | 225 | 230 | 984,000 | 2,300 |
| 2006-02-22 | 224 | 226 | 218 | 226 | 760,000 | 2,260 |
| 2006-02-21 | 214 | 224 | 210 | 224 | 1,912,000 | 2,240 |
| 2006-02-20 | 220 | 220 | 215 | 216 | 1,570,000 | 2,160 |
| 2006-02-17 | 225 | 229 | 222 | 222 | 1,246,000 | 2,220 |
| 2006-02-16 | 232 | 232 | 226 | 228 | 1,364,000 | 2,280 |
| 2006-02-15 | 235 | 235 | 229 | 231 | 1,622,000 | 2,310 |
| 2006-02-14 | 224 | 230 | 221 | 227 | 1,405,000 | 2,270 |
| 2006-02-13 | 228 | 228 | 223 | 224 | 1,969,000 | 2,240 |
| 2006-02-10 | 228 | 232 | 222 | 231 | 2,461,000 | 2,310 |
| 2006-02-09 | 232 | 234 | 227 | 227 | 759,000 | 2,270 |
| 2006-02-08 | 232 | 234 | 230 | 231 | 1,295,000 | 2,310 |
| 2006-02-07 | 239 | 239 | 234 | 236 | 1,120,000 | 2,360 |
| 2006-02-06 | 240 | 241 | 237 | 237 | 2,012,000 | 2,370 |
| 2006-02-03 | 236 | 243 | 236 | 240 | 2,891,000 | 2,400 |
| 2006-02-02 | 235 | 240 | 235 | 238 | 2,116,000 | 2,380 |
| 2006-02-01 | 232 | 235 | 231 | 233 | 1,172,000 | 2,330 |
| 2006-01-31 | 232 | 237 | 231 | 234 | 2,784,000 | 2,340 |
| 2006-01-30 | 227 | 233 | 227 | 231 | 2,092,000 | 2,310 |
| 2006-01-27 | 226 | 229 | 225 | 225 | 1,696,000 | 2,250 |
| 2006-01-26 | 223 | 224 | 221 | 224 | 1,210,000 | 2,240 |
| 2006-01-25 | 225 | 226 | 222 | 224 | 1,124,000 | 2,240 |
| 2006-01-24 | 218 | 224 | 218 | 223 | 1,074,000 | 2,230 |
| 2006-01-23 | 219 | 222 | 214 | 219 | 2,393,000 | 2,190 |
| 2006-01-20 | 230 | 232 | 223 | 229 | 2,684,000 | 2,290 |
| 2006-01-19 | 220 | 234 | 220 | 230 | 2,077,000 | 2,300 |
| 2006-01-18 | 229 | 229 | 222 | 224 | 2,729,000 | 2,240 |
| 2006-01-17 | 235 | 240 | 231 | 231 | 1,713,000 | 2,310 |
| 2006-01-16 | 238 | 241 | 235 | 240 | 1,742,000 | 2,400 |
| 2006-01-13 | 240 | 244 | 234 | 239 | 6,205,000 | 2,390 |
| 2006-01-12 | 237 | 242 | 236 | 241 | 2,676,000 | 2,410 |
| 2006-01-11 | 239 | 243 | 233 | 239 | 4,911,000 | 2,390 |
| 2006-01-10 | 230 | 243 | 229 | 238 | 9,437,000 | 2,380 |
| 2006-01-06 | 216 | 229 | 216 | 228 | 4,863,000 | 2,280 |
| 2006-01-05 | 219 | 220 | 217 | 217 | 1,675,000 | 2,170 |
| 2006-01-04 | 212 | 218 | 212 | 218 | 1,152,000 | 2,180 |
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
