4028 石原産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 215 | 219 | 214 | 217 | 1,924,000 | 2,170 |
| 2007-12-27 | 212 | 223 | 208 | 216 | 2,910,000 | 2,160 |
| 2007-12-26 | 210 | 212 | 207 | 210 | 1,029,000 | 2,100 |
| 2007-12-25 | 210 | 216 | 207 | 211 | 2,639,000 | 2,110 |
| 2007-12-21 | 202 | 209 | 199 | 209 | 1,181,000 | 2,090 |
| 2007-12-20 | 204 | 207 | 200 | 203 | 1,512,000 | 2,030 |
| 2007-12-19 | 207 | 210 | 205 | 205 | 931,000 | 2,050 |
| 2007-12-18 | 202 | 213 | 202 | 209 | 2,061,000 | 2,090 |
| 2007-12-17 | 212 | 213 | 204 | 206 | 2,652,000 | 2,060 |
| 2007-12-14 | 214 | 218 | 210 | 216 | 5,050,000 | 2,160 |
| 2007-12-13 | 217 | 221 | 212 | 212 | 4,536,000 | 2,120 |
| 2007-12-12 | 199 | 220 | 198 | 219 | 9,757,000 | 2,190 |
| 2007-12-11 | 203 | 206 | 200 | 201 | 2,144,000 | 2,010 |
| 2007-12-10 | 196 | 207 | 195 | 204 | 4,089,000 | 2,040 |
| 2007-12-07 | 198 | 201 | 196 | 197 | 2,693,000 | 1,970 |
| 2007-12-06 | 203 | 205 | 197 | 202 | 3,127,000 | 2,020 |
| 2007-12-05 | 197 | 207 | 197 | 203 | 10,976,000 | 2,030 |
| 2007-12-04 | 187 | 198 | 186 | 196 | 6,697,000 | 1,960 |
| 2007-12-03 | 187 | 188 | 183 | 187 | 3,313,000 | 1,870 |
| 2007-11-30 | 174 | 180 | 171 | 177 | 2,918,000 | 1,770 |
| 2007-11-29 | 170 | 175 | 167 | 172 | 2,438,000 | 1,720 |
| 2007-11-28 | 155 | 166 | 155 | 165 | 1,917,000 | 1,650 |
| 2007-11-27 | 147 | 154 | 147 | 153 | 1,346,000 | 1,530 |
| 2007-11-26 | 153 | 154 | 148 | 150 | 1,567,000 | 1,500 |
| 2007-11-22 | 149 | 152 | 147 | 150 | 1,626,000 | 1,500 |
| 2007-11-21 | 161 | 162 | 153 | 154 | 1,436,000 | 1,540 |
| 2007-11-20 | 151 | 160 | 151 | 159 | 1,493,000 | 1,590 |
| 2007-11-19 | 168 | 168 | 157 | 157 | 1,817,000 | 1,570 |
| 2007-11-16 | 173 | 173 | 166 | 170 | 1,874,000 | 1,700 |
| 2007-11-15 | 177 | 177 | 173 | 176 | 1,089,000 | 1,760 |
| 2007-11-14 | 174 | 175 | 172 | 175 | 906,000 | 1,750 |
| 2007-11-13 | 171 | 173 | 168 | 170 | 3,010,000 | 1,700 |
| 2007-11-12 | 177 | 177 | 171 | 175 | 2,324,000 | 1,750 |
| 2007-11-09 | 187 | 187 | 181 | 182 | 2,965,000 | 1,820 |
| 2007-11-08 | 183 | 186 | 181 | 186 | 4,812,000 | 1,860 |
| 2007-11-07 | 175 | 189 | 174 | 187 | 12,077,000 | 1,870 |
| 2007-11-06 | 172 | 176 | 171 | 173 | 1,209,000 | 1,730 |
| 2007-11-05 | 178 | 179 | 172 | 173 | 1,389,000 | 1,730 |
| 2007-11-02 | 179 | 179 | 175 | 177 | 1,982,000 | 1,770 |
| 2007-11-01 | 185 | 187 | 183 | 184 | 1,510,000 | 1,840 |
| 2007-10-31 | 183 | 183 | 180 | 183 | 855,000 | 1,830 |
| 2007-10-30 | 185 | 186 | 180 | 183 | 1,587,000 | 1,830 |
| 2007-10-29 | 181 | 187 | 181 | 184 | 1,130,000 | 1,840 |
| 2007-10-26 | 181 | 185 | 178 | 183 | 1,559,000 | 1,830 |
| 2007-10-25 | 179 | 179 | 174 | 176 | 1,222,000 | 1,760 |
| 2007-10-24 | 180 | 182 | 178 | 180 | 1,420,000 | 1,800 |
| 2007-10-23 | 178 | 180 | 174 | 177 | 2,008,000 | 1,770 |
| 2007-10-22 | 175 | 180 | 172 | 178 | 895,000 | 1,780 |
| 2007-10-19 | 183 | 184 | 181 | 183 | 1,489,000 | 1,830 |
| 2007-10-18 | 182 | 188 | 182 | 188 | 1,601,000 | 1,880 |
| 2007-10-17 | 185 | 186 | 180 | 181 | 2,749,000 | 1,810 |
| 2007-10-16 | 192 | 192 | 187 | 188 | 1,849,000 | 1,880 |
| 2007-10-15 | 198 | 198 | 192 | 194 | 2,976,000 | 1,940 |
| 2007-10-12 | 198 | 202 | 196 | 196 | 5,030,000 | 1,960 |
| 2007-10-11 | 197 | 204 | 196 | 203 | 3,650,000 | 2,030 |
| 2007-10-10 | 202 | 203 | 195 | 199 | 9,485,000 | 1,990 |
| 2007-10-09 | 179 | 206 | 176 | 201 | 23,176,000 | 2,010 |
| 2007-10-05 | 170 | 172 | 168 | 170 | 2,944,000 | 1,700 |
| 2007-10-04 | 169 | 174 | 168 | 168 | 5,841,000 | 1,680 |
| 2007-10-03 | 164 | 171 | 162 | 171 | 4,874,000 | 1,710 |
| 2007-10-02 | 164 | 165 | 161 | 162 | 3,015,000 | 1,620 |
| 2007-10-01 | 162 | 164 | 160 | 162 | 4,331,000 | 1,620 |
| 2007-09-28 | 165 | 166 | 160 | 161 | 8,059,000 | 1,610 |
| 2007-09-27 | 167 | 170 | 163 | 167 | 9,141,000 | 1,670 |
| 2007-09-26 | 160 | 169 | 153 | 161 | 23,729,000 | 1,610 |
| 2007-09-25 | 193 | 195 | 143 | 150 | 28,589,000 | 1,500 |
| 2007-09-21 | 222 | 227 | 220 | 223 | 2,114,000 | 2,230 |
| 2007-09-20 | 230 | 230 | 225 | 226 | 1,083,000 | 2,260 |
| 2007-09-19 | 226 | 229 | 225 | 229 | 1,096,000 | 2,290 |
| 2007-09-18 | 223 | 225 | 220 | 221 | 1,081,000 | 2,210 |
| 2007-09-14 | 221 | 226 | 220 | 225 | 1,517,000 | 2,250 |
| 2007-09-13 | 221 | 221 | 217 | 219 | 902,000 | 2,190 |
| 2007-09-12 | 227 | 231 | 218 | 220 | 2,923,000 | 2,200 |
| 2007-09-11 | 220 | 229 | 217 | 224 | 2,818,000 | 2,240 |
| 2007-09-10 | 218 | 220 | 216 | 217 | 1,021,000 | 2,170 |
| 2007-09-07 | 227 | 229 | 222 | 223 | 1,070,000 | 2,230 |
| 2007-09-06 | 222 | 228 | 222 | 227 | 1,354,000 | 2,270 |
| 2007-09-05 | 236 | 236 | 226 | 226 | 2,155,000 | 2,260 |
| 2007-09-04 | 235 | 239 | 233 | 236 | 1,794,000 | 2,360 |
| 2007-09-03 | 237 | 238 | 232 | 237 | 1,932,000 | 2,370 |
| 2007-08-31 | 232 | 239 | 227 | 238 | 4,698,000 | 2,380 |
| 2007-08-30 | 227 | 234 | 225 | 230 | 4,091,000 | 2,300 |
| 2007-08-29 | 218 | 224 | 216 | 223 | 2,453,000 | 2,230 |
| 2007-08-28 | 218 | 227 | 218 | 224 | 4,783,000 | 2,240 |
| 2007-08-27 | 208 | 226 | 207 | 222 | 9,825,000 | 2,220 |
| 2007-08-24 | 203 | 205 | 201 | 203 | 1,449,000 | 2,030 |
| 2007-08-23 | 203 | 207 | 202 | 206 | 2,008,000 | 2,060 |
| 2007-08-22 | 203 | 204 | 197 | 200 | 2,531,000 | 2,000 |
| 2007-08-21 | 206 | 209 | 201 | 205 | 3,818,000 | 2,050 |
| 2007-08-20 | 209 | 212 | 204 | 208 | 2,856,000 | 2,080 |
| 2007-08-17 | 222 | 222 | 200 | 201 | 4,161,000 | 2,010 |
| 2007-08-16 | 224 | 225 | 212 | 223 | 5,282,000 | 2,230 |
| 2007-08-15 | 232 | 232 | 225 | 229 | 4,666,000 | 2,290 |
| 2007-08-14 | 231 | 237 | 231 | 235 | 6,804,000 | 2,350 |
| 2007-08-13 | 226 | 236 | 224 | 233 | 5,718,000 | 2,330 |
| 2007-08-10 | 233 | 235 | 216 | 216 | 6,084,000 | 2,160 |
| 2007-08-09 | 231 | 236 | 226 | 234 | 8,863,000 | 2,340 |
| 2007-08-08 | 235 | 236 | 229 | 232 | 5,607,000 | 2,320 |
| 2007-08-07 | 224 | 239 | 220 | 239 | 9,048,000 | 2,390 |
| 2007-08-06 | 217 | 226 | 216 | 225 | 6,922,000 | 2,250 |
| 2007-08-03 | 215 | 221 | 212 | 220 | 2,738,000 | 2,200 |
| 2007-08-02 | 215 | 218 | 210 | 216 | 2,928,000 | 2,160 |
| 2007-08-01 | 215 | 220 | 213 | 214 | 2,441,000 | 2,140 |
| 2007-07-31 | 214 | 217 | 212 | 216 | 1,740,000 | 2,160 |
| 2007-07-30 | 215 | 216 | 208 | 215 | 3,407,000 | 2,150 |
| 2007-07-27 | 205 | 220 | 203 | 220 | 3,639,000 | 2,200 |
| 2007-07-26 | 212 | 212 | 208 | 209 | 1,634,000 | 2,090 |
| 2007-07-25 | 214 | 215 | 211 | 213 | 1,009,000 | 2,130 |
| 2007-07-24 | 217 | 218 | 214 | 216 | 811,000 | 2,160 |
| 2007-07-23 | 216 | 218 | 214 | 216 | 956,000 | 2,160 |
| 2007-07-20 | 220 | 222 | 217 | 218 | 1,138,000 | 2,180 |
| 2007-07-19 | 223 | 225 | 218 | 220 | 1,888,000 | 2,200 |
| 2007-07-18 | 218 | 226 | 218 | 225 | 4,764,000 | 2,250 |
| 2007-07-17 | 219 | 219 | 216 | 217 | 2,891,000 | 2,170 |
| 2007-07-13 | 219 | 221 | 215 | 218 | 8,128,000 | 2,180 |
| 2007-07-12 | 216 | 218 | 210 | 214 | 3,422,000 | 2,140 |
| 2007-07-11 | 214 | 218 | 213 | 215 | 2,525,000 | 2,150 |
| 2007-07-10 | 219 | 220 | 216 | 216 | 702,000 | 2,160 |
| 2007-07-09 | 218 | 219 | 216 | 217 | 907,000 | 2,170 |
| 2007-07-06 | 218 | 218 | 215 | 216 | 938,000 | 2,160 |
| 2007-07-05 | 219 | 220 | 217 | 218 | 794,000 | 2,180 |
| 2007-07-04 | 221 | 222 | 219 | 219 | 834,000 | 2,190 |
| 2007-07-03 | 224 | 225 | 220 | 222 | 781,000 | 2,220 |
| 2007-07-02 | 221 | 225 | 220 | 224 | 1,328,000 | 2,240 |
| 2007-06-29 | 220 | 225 | 220 | 221 | 2,087,000 | 2,210 |
| 2007-06-28 | 213 | 220 | 211 | 219 | 2,176,000 | 2,190 |
| 2007-06-27 | 215 | 216 | 208 | 211 | 2,918,000 | 2,110 |
| 2007-06-26 | 218 | 219 | 215 | 217 | 2,113,000 | 2,170 |
| 2007-06-25 | 223 | 224 | 218 | 219 | 1,794,000 | 2,190 |
| 2007-06-22 | 226 | 226 | 222 | 223 | 1,492,000 | 2,230 |
| 2007-06-21 | 226 | 228 | 224 | 227 | 2,586,000 | 2,270 |
| 2007-06-20 | 225 | 230 | 224 | 228 | 2,996,000 | 2,280 |
| 2007-06-19 | 230 | 232 | 223 | 223 | 4,192,000 | 2,230 |
| 2007-06-18 | 230 | 234 | 226 | 229 | 5,422,000 | 2,290 |
| 2007-06-15 | 226 | 227 | 219 | 223 | 4,357,000 | 2,230 |
| 2007-06-14 | 222 | 229 | 221 | 223 | 6,445,000 | 2,230 |
| 2007-06-13 | 221 | 222 | 218 | 218 | 7,543,000 | 2,180 |
| 2007-06-12 | 231 | 232 | 221 | 223 | 3,459,000 | 2,230 |
| 2007-06-11 | 238 | 238 | 229 | 229 | 2,517,000 | 2,290 |
| 2007-06-08 | 235 | 236 | 228 | 235 | 6,087,000 | 2,350 |
| 2007-06-07 | 245 | 247 | 234 | 238 | 8,421,000 | 2,380 |
| 2007-06-06 | 250 | 264 | 250 | 252 | 17,778,000 | 2,520 |
| 2007-06-05 | 253 | 256 | 249 | 249 | 8,913,000 | 2,490 |
| 2007-06-04 | 241 | 255 | 241 | 254 | 15,812,000 | 2,540 |
| 2007-06-01 | 231 | 236 | 229 | 234 | 10,084,000 | 2,340 |
| 2007-05-31 | 214 | 233 | 213 | 232 | 11,118,000 | 2,320 |
| 2007-05-30 | 214 | 215 | 208 | 209 | 2,743,000 | 2,090 |
| 2007-05-29 | 214 | 218 | 211 | 216 | 3,873,000 | 2,160 |
| 2007-05-28 | 221 | 222 | 213 | 214 | 2,679,000 | 2,140 |
| 2007-05-25 | 221 | 223 | 215 | 219 | 3,501,000 | 2,190 |
| 2007-05-24 | 234 | 234 | 221 | 224 | 4,522,000 | 2,240 |
| 2007-05-23 | 227 | 238 | 226 | 234 | 7,968,000 | 2,340 |
| 2007-05-22 | 226 | 230 | 224 | 227 | 2,986,000 | 2,270 |
| 2007-05-21 | 227 | 230 | 222 | 229 | 6,174,000 | 2,290 |
| 2007-05-18 | 208 | 229 | 200 | 229 | 6,038,000 | 2,290 |
| 2007-05-17 | 209 | 211 | 207 | 207 | 1,221,000 | 2,070 |
| 2007-05-16 | 208 | 211 | 201 | 207 | 1,730,000 | 2,070 |
| 2007-05-15 | 218 | 219 | 205 | 207 | 3,107,000 | 2,070 |
| 2007-05-14 | 221 | 223 | 218 | 219 | 1,473,000 | 2,190 |
| 2007-05-11 | 223 | 225 | 218 | 221 | 2,447,000 | 2,210 |
| 2007-05-10 | 233 | 235 | 225 | 225 | 2,126,000 | 2,250 |
| 2007-05-09 | 227 | 232 | 227 | 232 | 1,388,000 | 2,320 |
| 2007-05-08 | 234 | 237 | 229 | 230 | 2,876,000 | 2,300 |
| 2007-05-07 | 228 | 234 | 227 | 233 | 4,846,000 | 2,330 |
| 2007-05-02 | 221 | 228 | 221 | 227 | 2,266,000 | 2,270 |
| 2007-05-01 | 220 | 223 | 218 | 221 | 1,285,000 | 2,210 |
| 2007-04-27 | 215 | 222 | 215 | 222 | 2,164,000 | 2,220 |
| 2007-04-26 | 218 | 219 | 213 | 216 | 3,413,000 | 2,160 |
| 2007-04-25 | 218 | 221 | 216 | 217 | 2,093,000 | 2,170 |
| 2007-04-24 | 217 | 223 | 216 | 221 | 2,663,000 | 2,210 |
| 2007-04-23 | 225 | 226 | 215 | 220 | 4,075,000 | 2,200 |
| 2007-04-20 | 228 | 229 | 221 | 225 | 3,818,000 | 2,250 |
| 2007-04-19 | 226 | 234 | 224 | 228 | 10,324,000 | 2,280 |
| 2007-04-18 | 222 | 229 | 220 | 228 | 9,457,000 | 2,280 |
| 2007-04-17 | 224 | 225 | 219 | 220 | 4,295,000 | 2,200 |
| 2007-04-16 | 222 | 228 | 221 | 224 | 6,448,000 | 2,240 |
| 2007-04-13 | 216 | 226 | 214 | 221 | 15,731,000 | 2,210 |
| 2007-04-12 | 209 | 216 | 209 | 214 | 3,369,000 | 2,140 |
| 2007-04-11 | 218 | 219 | 210 | 211 | 4,342,000 | 2,110 |
| 2007-04-10 | 206 | 221 | 206 | 217 | 6,943,000 | 2,170 |
| 2007-04-09 | 206 | 209 | 204 | 208 | 2,626,000 | 2,080 |
| 2007-04-06 | 205 | 207 | 202 | 204 | 2,373,000 | 2,040 |
| 2007-04-05 | 209 | 211 | 205 | 206 | 4,105,000 | 2,060 |
| 2007-04-04 | 212 | 214 | 206 | 210 | 4,326,000 | 2,100 |
| 2007-04-03 | 205 | 211 | 201 | 211 | 3,750,000 | 2,110 |
| 2007-04-02 | 211 | 214 | 202 | 204 | 6,258,000 | 2,040 |
| 2007-03-30 | 208 | 216 | 205 | 216 | 9,288,000 | 2,160 |
| 2007-03-29 | 199 | 207 | 197 | 207 | 7,248,000 | 2,070 |
| 2007-03-28 | 200 | 201 | 197 | 201 | 5,555,000 | 2,010 |
| 2007-03-27 | 194 | 205 | 193 | 203 | 17,675,000 | 2,030 |
| 2007-03-26 | 184 | 188 | 183 | 188 | 1,531,000 | 1,880 |
| 2007-03-23 | 187 | 188 | 182 | 186 | 1,455,000 | 1,860 |
| 2007-03-22 | 185 | 190 | 184 | 187 | 2,564,000 | 1,870 |
| 2007-03-20 | 180 | 184 | 179 | 184 | 1,655,000 | 1,840 |
| 2007-03-19 | 177 | 180 | 176 | 179 | 1,188,000 | 1,790 |
| 2007-03-16 | 183 | 183 | 175 | 178 | 2,330,000 | 1,780 |
| 2007-03-15 | 184 | 184 | 181 | 182 | 1,519,000 | 1,820 |
| 2007-03-14 | 179 | 185 | 179 | 179 | 2,429,000 | 1,790 |
| 2007-03-13 | 184 | 186 | 181 | 181 | 1,232,000 | 1,810 |
| 2007-03-12 | 188 | 190 | 185 | 187 | 4,185,000 | 1,870 |
| 2007-03-09 | 177 | 195 | 176 | 189 | 15,672,000 | 1,890 |
| 2007-03-08 | 166 | 174 | 166 | 174 | 3,797,000 | 1,740 |
| 2007-03-07 | 168 | 170 | 165 | 165 | 1,492,000 | 1,650 |
| 2007-03-06 | 165 | 167 | 164 | 166 | 1,824,000 | 1,660 |
| 2007-03-05 | 166 | 167 | 162 | 162 | 2,690,000 | 1,620 |
| 2007-03-02 | 169 | 169 | 166 | 167 | 1,396,000 | 1,670 |
| 2007-03-01 | 171 | 173 | 167 | 168 | 1,452,000 | 1,680 |
| 2007-02-28 | 168 | 171 | 167 | 171 | 2,842,000 | 1,710 |
| 2007-02-27 | 177 | 179 | 175 | 176 | 3,238,000 | 1,760 |
| 2007-02-26 | 175 | 175 | 172 | 174 | 1,270,000 | 1,740 |
| 2007-02-23 | 171 | 173 | 169 | 173 | 1,751,000 | 1,730 |
| 2007-02-22 | 168 | 171 | 167 | 168 | 2,548,000 | 1,680 |
| 2007-02-21 | 168 | 169 | 165 | 168 | 2,502,000 | 1,680 |
| 2007-02-20 | 169 | 170 | 163 | 167 | 4,684,000 | 1,670 |
| 2007-02-19 | 173 | 178 | 170 | 170 | 6,326,000 | 1,700 |
| 2007-02-16 | 181 | 183 | 179 | 182 | 987,000 | 1,820 |
| 2007-02-15 | 180 | 181 | 179 | 180 | 1,118,000 | 1,800 |
| 2007-02-14 | 177 | 181 | 177 | 178 | 1,543,000 | 1,780 |
| 2007-02-13 | 175 | 179 | 174 | 175 | 1,612,000 | 1,750 |
| 2007-02-09 | 174 | 178 | 174 | 175 | 1,822,000 | 1,750 |
| 2007-02-08 | 180 | 180 | 173 | 173 | 2,267,000 | 1,730 |
| 2007-02-07 | 180 | 181 | 179 | 180 | 870,000 | 1,800 |
| 2007-02-06 | 180 | 183 | 179 | 182 | 1,233,000 | 1,820 |
| 2007-02-05 | 180 | 181 | 179 | 180 | 1,341,000 | 1,800 |
| 2007-02-02 | 182 | 183 | 180 | 180 | 1,255,000 | 1,800 |
| 2007-02-01 | 182 | 184 | 180 | 183 | 2,109,000 | 1,830 |
| 2007-01-31 | 179 | 182 | 177 | 180 | 2,189,000 | 1,800 |
| 2007-01-30 | 182 | 182 | 178 | 178 | 2,221,000 | 1,780 |
| 2007-01-29 | 183 | 185 | 181 | 182 | 3,471,000 | 1,820 |
| 2007-01-26 | 179 | 187 | 178 | 187 | 4,386,000 | 1,870 |
| 2007-01-25 | 190 | 191 | 181 | 182 | 5,630,000 | 1,820 |
| 2007-01-24 | 191 | 195 | 189 | 190 | 3,571,000 | 1,900 |
| 2007-01-23 | 187 | 191 | 186 | 190 | 3,180,000 | 1,900 |
| 2007-01-22 | 192 | 194 | 188 | 190 | 3,994,000 | 1,900 |
| 2007-01-19 | 188 | 196 | 188 | 193 | 8,988,000 | 1,930 |
| 2007-01-18 | 184 | 192 | 181 | 191 | 13,947,000 | 1,910 |
| 2007-01-17 | 175 | 185 | 172 | 185 | 13,381,000 | 1,850 |
| 2007-01-16 | 174 | 182 | 172 | 177 | 33,399,000 | 1,770 |
| 2007-01-15 | 150 | 174 | 150 | 171 | 30,258,000 | 1,710 |
| 2007-01-12 | 145 | 150 | 145 | 147 | 1,580,000 | 1,470 |
| 2007-01-11 | 145 | 146 | 143 | 144 | 748,000 | 1,440 |
| 2007-01-10 | 147 | 147 | 143 | 143 | 946,000 | 1,430 |
| 2007-01-09 | 145 | 147 | 145 | 146 | 626,000 | 1,460 |
| 2007-01-05 | 146 | 150 | 146 | 146 | 691,000 | 1,460 |
| 2007-01-04 | 146 | 147 | 145 | 146 | 211,000 | 1,460 |
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
