4028 石原産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 70 | 75 | 70 | 75 | 927,000 | 750 |
| 2008-12-29 | 69 | 71 | 68 | 71 | 619,000 | 710 |
| 2008-12-26 | 71 | 71 | 68 | 69 | 980,000 | 690 |
| 2008-12-25 | 68 | 73 | 67 | 68 | 1,944,000 | 680 |
| 2008-12-24 | 67 | 68 | 65 | 67 | 866,000 | 670 |
| 2008-12-22 | 66 | 69 | 66 | 68 | 772,000 | 680 |
| 2008-12-19 | 67 | 69 | 66 | 66 | 850,000 | 660 |
| 2008-12-18 | 64 | 69 | 64 | 67 | 1,619,000 | 670 |
| 2008-12-17 | 66 | 67 | 63 | 63 | 1,252,000 | 630 |
| 2008-12-16 | 67 | 68 | 65 | 65 | 599,000 | 650 |
| 2008-12-15 | 67 | 68 | 65 | 68 | 1,352,000 | 680 |
| 2008-12-12 | 66 | 68 | 64 | 64 | 1,719,000 | 640 |
| 2008-12-11 | 66 | 67 | 65 | 66 | 1,500,000 | 660 |
| 2008-12-10 | 67 | 68 | 65 | 65 | 1,403,000 | 650 |
| 2008-12-09 | 71 | 72 | 67 | 67 | 1,903,000 | 670 |
| 2008-12-08 | 69 | 72 | 67 | 70 | 2,257,000 | 700 |
| 2008-12-05 | 62 | 67 | 62 | 65 | 1,682,000 | 650 |
| 2008-12-04 | 64 | 65 | 60 | 65 | 2,747,000 | 650 |
| 2008-12-03 | 63 | 64 | 63 | 64 | 760,000 | 640 |
| 2008-12-02 | 64 | 65 | 63 | 63 | 1,483,000 | 630 |
| 2008-12-01 | 70 | 70 | 68 | 68 | 548,000 | 680 |
| 2008-11-28 | 73 | 73 | 69 | 71 | 1,452,000 | 710 |
| 2008-11-27 | 73 | 74 | 71 | 73 | 457,000 | 730 |
| 2008-11-26 | 75 | 75 | 72 | 72 | 537,000 | 720 |
| 2008-11-25 | 76 | 76 | 72 | 74 | 1,063,000 | 740 |
| 2008-11-21 | 63 | 72 | 61 | 71 | 1,413,000 | 710 |
| 2008-11-20 | 72 | 73 | 67 | 67 | 1,751,000 | 670 |
| 2008-11-19 | 73 | 75 | 72 | 72 | 757,000 | 720 |
| 2008-11-18 | 72 | 74 | 71 | 73 | 1,206,000 | 730 |
| 2008-11-17 | 69 | 75 | 69 | 72 | 1,759,000 | 720 |
| 2008-11-14 | 79 | 79 | 72 | 74 | 1,966,000 | 740 |
| 2008-11-13 | 80 | 80 | 74 | 74 | 2,599,000 | 740 |
| 2008-11-12 | 81 | 84 | 79 | 82 | 1,583,000 | 820 |
| 2008-11-11 | 87 | 89 | 83 | 83 | 2,177,000 | 830 |
| 2008-11-10 | 91 | 94 | 89 | 91 | 2,461,000 | 910 |
| 2008-11-07 | 84 | 94 | 83 | 92 | 2,576,000 | 920 |
| 2008-11-06 | 87 | 90 | 86 | 88 | 2,266,000 | 880 |
| 2008-11-05 | 83 | 90 | 81 | 90 | 3,461,000 | 900 |
| 2008-11-04 | 80 | 80 | 77 | 79 | 1,281,000 | 790 |
| 2008-10-31 | 79 | 81 | 76 | 77 | 2,104,000 | 770 |
| 2008-10-30 | 70 | 76 | 70 | 76 | 1,687,000 | 760 |
| 2008-10-29 | 74 | 74 | 68 | 70 | 1,843,000 | 700 |
| 2008-10-28 | 58 | 65 | 54 | 65 | 2,996,000 | 650 |
| 2008-10-27 | 64 | 66 | 57 | 58 | 2,317,000 | 580 |
| 2008-10-24 | 67 | 69 | 62 | 64 | 2,442,000 | 640 |
| 2008-10-23 | 70 | 70 | 66 | 69 | 3,399,000 | 690 |
| 2008-10-22 | 77 | 78 | 75 | 75 | 1,165,000 | 750 |
| 2008-10-21 | 80 | 81 | 76 | 78 | 2,140,000 | 780 |
| 2008-10-20 | 79 | 80 | 74 | 76 | 2,878,000 | 760 |
| 2008-10-17 | 80 | 80 | 77 | 77 | 1,827,000 | 770 |
| 2008-10-16 | 78 | 79 | 76 | 76 | 2,857,000 | 760 |
| 2008-10-15 | 90 | 91 | 85 | 86 | 2,816,000 | 860 |
| 2008-10-14 | 99 | 99 | 91 | 92 | 4,411,000 | 920 |
| 2008-10-10 | 80 | 84 | 79 | 84 | 3,802,000 | 840 |
| 2008-10-09 | 83 | 95 | 82 | 90 | 3,343,000 | 900 |
| 2008-10-08 | 91 | 95 | 82 | 83 | 3,435,000 | 830 |
| 2008-10-07 | 97 | 99 | 89 | 99 | 3,140,000 | 990 |
| 2008-10-06 | 116 | 119 | 103 | 107 | 5,403,000 | 1,070 |
| 2008-10-03 | 121 | 122 | 114 | 121 | 3,795,000 | 1,210 |
| 2008-10-02 | 125 | 125 | 111 | 116 | 4,514,000 | 1,160 |
| 2008-10-01 | 142 | 146 | 129 | 130 | 2,531,000 | 1,300 |
| 2008-09-30 | 139 | 142 | 136 | 140 | 1,129,000 | 1,400 |
| 2008-09-29 | 148 | 151 | 147 | 149 | 747,000 | 1,490 |
| 2008-09-26 | 151 | 152 | 148 | 150 | 1,238,000 | 1,500 |
| 2008-09-25 | 154 | 154 | 150 | 151 | 935,000 | 1,510 |
| 2008-09-24 | 154 | 155 | 150 | 155 | 768,000 | 1,550 |
| 2008-09-22 | 158 | 159 | 150 | 152 | 1,295,000 | 1,520 |
| 2008-09-19 | 152 | 156 | 152 | 154 | 2,187,000 | 1,540 |
| 2008-09-18 | 147 | 151 | 146 | 151 | 3,073,000 | 1,510 |
| 2008-09-17 | 163 | 164 | 151 | 153 | 2,331,000 | 1,530 |
| 2008-09-16 | 150 | 154 | 145 | 153 | 1,710,000 | 1,530 |
| 2008-09-12 | 158 | 159 | 154 | 155 | 1,877,000 | 1,550 |
| 2008-09-11 | 160 | 160 | 155 | 156 | 1,253,000 | 1,560 |
| 2008-09-10 | 157 | 162 | 156 | 161 | 3,025,000 | 1,610 |
| 2008-09-09 | 168 | 172 | 162 | 162 | 2,604,000 | 1,620 |
| 2008-09-08 | 170 | 173 | 170 | 172 | 1,580,000 | 1,720 |
| 2008-09-05 | 168 | 170 | 167 | 168 | 1,852,000 | 1,680 |
| 2008-09-04 | 179 | 180 | 173 | 175 | 1,900,000 | 1,750 |
| 2008-09-03 | 179 | 181 | 176 | 180 | 4,189,000 | 1,800 |
| 2008-09-02 | 183 | 183 | 177 | 178 | 2,067,000 | 1,780 |
| 2008-09-01 | 185 | 190 | 184 | 185 | 3,245,000 | 1,850 |
| 2008-08-29 | 183 | 186 | 182 | 183 | 3,616,000 | 1,830 |
| 2008-08-28 | 182 | 184 | 180 | 182 | 5,161,000 | 1,820 |
| 2008-08-27 | 175 | 176 | 172 | 172 | 937,000 | 1,720 |
| 2008-08-26 | 172 | 176 | 172 | 175 | 1,319,000 | 1,750 |
| 2008-08-25 | 176 | 178 | 174 | 175 | 858,000 | 1,750 |
| 2008-08-22 | 180 | 180 | 171 | 173 | 2,445,000 | 1,730 |
| 2008-08-21 | 185 | 189 | 179 | 179 | 3,757,000 | 1,790 |
| 2008-08-20 | 181 | 188 | 179 | 186 | 2,709,000 | 1,860 |
| 2008-08-19 | 176 | 181 | 176 | 180 | 1,296,000 | 1,800 |
| 2008-08-18 | 175 | 183 | 175 | 180 | 4,161,000 | 1,800 |
| 2008-08-15 | 172 | 175 | 170 | 174 | 2,538,000 | 1,740 |
| 2008-08-14 | 172 | 173 | 169 | 169 | 995,000 | 1,690 |
| 2008-08-13 | 171 | 175 | 169 | 170 | 2,423,000 | 1,700 |
| 2008-08-12 | 174 | 178 | 172 | 173 | 3,552,000 | 1,730 |
| 2008-08-11 | 166 | 175 | 166 | 174 | 6,899,000 | 1,740 |
| 2008-08-08 | 163 | 164 | 161 | 164 | 791,000 | 1,640 |
| 2008-08-07 | 165 | 165 | 163 | 163 | 647,000 | 1,630 |
| 2008-08-06 | 157 | 165 | 157 | 165 | 1,365,000 | 1,650 |
| 2008-08-05 | 159 | 160 | 156 | 156 | 725,000 | 1,560 |
| 2008-08-04 | 163 | 163 | 158 | 158 | 1,098,000 | 1,580 |
| 2008-08-01 | 164 | 164 | 162 | 162 | 755,000 | 1,620 |
| 2008-07-31 | 162 | 165 | 161 | 165 | 1,346,000 | 1,650 |
| 2008-07-30 | 161 | 162 | 160 | 161 | 784,000 | 1,610 |
| 2008-07-29 | 160 | 161 | 159 | 159 | 1,032,000 | 1,590 |
| 2008-07-28 | 162 | 163 | 161 | 163 | 1,086,000 | 1,630 |
| 2008-07-25 | 164 | 165 | 162 | 162 | 742,000 | 1,620 |
| 2008-07-24 | 164 | 166 | 163 | 165 | 1,276,000 | 1,650 |
| 2008-07-23 | 164 | 165 | 162 | 163 | 2,161,000 | 1,630 |
| 2008-07-22 | 165 | 165 | 162 | 164 | 1,647,000 | 1,640 |
| 2008-07-18 | 164 | 167 | 161 | 162 | 2,691,000 | 1,620 |
| 2008-07-17 | 162 | 163 | 161 | 163 | 1,620,000 | 1,630 |
| 2008-07-16 | 161 | 162 | 159 | 160 | 961,000 | 1,600 |
| 2008-07-15 | 161 | 163 | 159 | 162 | 1,962,000 | 1,620 |
| 2008-07-14 | 159 | 164 | 159 | 159 | 2,123,000 | 1,590 |
| 2008-07-11 | 157 | 162 | 156 | 159 | 1,887,000 | 1,590 |
| 2008-07-10 | 157 | 159 | 157 | 157 | 2,449,000 | 1,570 |
| 2008-07-09 | 159 | 161 | 158 | 161 | 1,140,000 | 1,610 |
| 2008-07-08 | 158 | 159 | 155 | 157 | 1,907,000 | 1,570 |
| 2008-07-07 | 163 | 163 | 156 | 159 | 4,186,000 | 1,590 |
| 2008-07-04 | 167 | 167 | 160 | 163 | 3,032,000 | 1,630 |
| 2008-07-03 | 167 | 168 | 165 | 167 | 1,679,000 | 1,670 |
| 2008-07-02 | 167 | 169 | 166 | 169 | 2,136,000 | 1,690 |
| 2008-07-01 | 168 | 169 | 166 | 166 | 982,000 | 1,660 |
| 2008-06-30 | 169 | 169 | 167 | 169 | 1,683,000 | 1,690 |
| 2008-06-27 | 164 | 166 | 163 | 165 | 1,268,000 | 1,650 |
| 2008-06-26 | 169 | 169 | 163 | 167 | 3,301,000 | 1,670 |
| 2008-06-25 | 170 | 171 | 168 | 169 | 4,414,000 | 1,690 |
| 2008-06-24 | 166 | 169 | 166 | 168 | 2,721,000 | 1,680 |
| 2008-06-23 | 160 | 165 | 158 | 165 | 2,173,000 | 1,650 |
| 2008-06-20 | 167 | 168 | 158 | 159 | 3,435,000 | 1,590 |
| 2008-06-19 | 168 | 169 | 167 | 168 | 2,614,000 | 1,680 |
| 2008-06-18 | 171 | 172 | 169 | 169 | 4,002,000 | 1,690 |
| 2008-06-17 | 170 | 172 | 168 | 172 | 3,829,000 | 1,720 |
| 2008-06-16 | 168 | 170 | 165 | 169 | 6,000,000 | 1,690 |
| 2008-06-13 | 162 | 167 | 160 | 166 | 8,572,000 | 1,660 |
| 2008-06-12 | 157 | 159 | 155 | 159 | 3,127,000 | 1,590 |
| 2008-06-11 | 158 | 160 | 154 | 159 | 3,754,000 | 1,590 |
| 2008-06-10 | 159 | 160 | 156 | 157 | 1,731,000 | 1,570 |
| 2008-06-09 | 158 | 160 | 156 | 158 | 2,180,000 | 1,580 |
| 2008-06-06 | 164 | 164 | 161 | 162 | 3,601,000 | 1,620 |
| 2008-06-05 | 164 | 164 | 160 | 161 | 2,750,000 | 1,610 |
| 2008-06-04 | 162 | 163 | 157 | 161 | 5,361,000 | 1,610 |
| 2008-06-03 | 153 | 160 | 153 | 158 | 6,132,000 | 1,580 |
| 2008-06-02 | 160 | 163 | 152 | 153 | 13,325,000 | 1,530 |
| 2008-05-30 | 158 | 163 | 158 | 161 | 8,287,000 | 1,610 |
| 2008-05-29 | 153 | 158 | 152 | 157 | 12,476,000 | 1,570 |
| 2008-05-28 | 165 | 165 | 151 | 152 | 15,134,000 | 1,520 |
| 2008-05-27 | 166 | 166 | 163 | 164 | 2,859,000 | 1,640 |
| 2008-05-26 | 167 | 168 | 165 | 165 | 3,028,000 | 1,650 |
| 2008-05-23 | 174 | 174 | 168 | 169 | 4,848,000 | 1,690 |
| 2008-05-22 | 167 | 173 | 164 | 172 | 9,160,000 | 1,720 |
| 2008-05-21 | 166 | 168 | 165 | 168 | 5,666,000 | 1,680 |
| 2008-05-20 | 164 | 169 | 164 | 167 | 11,520,000 | 1,670 |
| 2008-05-19 | 169 | 169 | 162 | 162 | 18,430,000 | 1,620 |
| 2008-05-16 | 178 | 178 | 166 | 168 | 35,575,000 | 1,680 |
| 2008-05-15 | 188 | 201 | 163 | 193 | 30,706,000 | 1,930 |
| 2008-05-14 | 210 | 212 | 206 | 208 | 2,405,000 | 2,080 |
| 2008-05-13 | 211 | 212 | 209 | 211 | 1,181,000 | 2,110 |
| 2008-05-12 | 211 | 212 | 209 | 210 | 1,395,000 | 2,100 |
| 2008-05-09 | 220 | 221 | 213 | 216 | 1,841,000 | 2,160 |
| 2008-05-08 | 210 | 222 | 210 | 220 | 2,687,000 | 2,200 |
| 2008-05-07 | 212 | 214 | 209 | 210 | 1,411,000 | 2,100 |
| 2008-05-02 | 212 | 215 | 208 | 209 | 2,210,000 | 2,090 |
| 2008-05-01 | 215 | 216 | 209 | 213 | 962,000 | 2,130 |
| 2008-04-30 | 210 | 217 | 210 | 216 | 1,147,000 | 2,160 |
| 2008-04-28 | 214 | 215 | 209 | 213 | 1,157,000 | 2,130 |
| 2008-04-25 | 208 | 213 | 208 | 211 | 2,176,000 | 2,110 |
| 2008-04-24 | 203 | 208 | 202 | 206 | 2,711,000 | 2,060 |
| 2008-04-23 | 198 | 203 | 197 | 203 | 2,388,000 | 2,030 |
| 2008-04-22 | 195 | 199 | 195 | 198 | 1,605,000 | 1,980 |
| 2008-04-21 | 197 | 202 | 195 | 195 | 3,136,000 | 1,950 |
| 2008-04-18 | 199 | 202 | 194 | 194 | 5,542,000 | 1,940 |
| 2008-04-17 | 210 | 215 | 199 | 199 | 6,411,000 | 1,990 |
| 2008-04-16 | 204 | 220 | 200 | 208 | 7,272,000 | 2,080 |
| 2008-04-15 | 208 | 208 | 200 | 203 | 1,866,000 | 2,030 |
| 2008-04-14 | 207 | 209 | 205 | 206 | 1,244,000 | 2,060 |
| 2008-04-11 | 209 | 212 | 208 | 212 | 1,478,000 | 2,120 |
| 2008-04-10 | 209 | 211 | 207 | 208 | 947,000 | 2,080 |
| 2008-04-09 | 213 | 215 | 206 | 209 | 1,534,000 | 2,090 |
| 2008-04-08 | 215 | 218 | 212 | 212 | 2,140,000 | 2,120 |
| 2008-04-07 | 215 | 217 | 211 | 214 | 1,535,000 | 2,140 |
| 2008-04-04 | 217 | 218 | 210 | 212 | 1,980,000 | 2,120 |
| 2008-04-03 | 218 | 220 | 214 | 220 | 1,147,000 | 2,200 |
| 2008-04-02 | 220 | 222 | 216 | 220 | 1,435,000 | 2,200 |
| 2008-04-01 | 225 | 227 | 216 | 217 | 1,869,000 | 2,170 |
| 2008-03-31 | 225 | 229 | 219 | 228 | 1,503,000 | 2,280 |
| 2008-03-28 | 218 | 223 | 216 | 223 | 758,000 | 2,230 |
| 2008-03-27 | 216 | 220 | 210 | 218 | 1,574,000 | 2,180 |
| 2008-03-26 | 220 | 230 | 218 | 221 | 4,166,000 | 2,210 |
| 2008-03-25 | 215 | 218 | 213 | 215 | 1,267,000 | 2,150 |
| 2008-03-24 | 208 | 214 | 208 | 209 | 759,000 | 2,090 |
| 2008-03-21 | 216 | 219 | 206 | 208 | 1,572,000 | 2,080 |
| 2008-03-19 | 215 | 219 | 213 | 215 | 1,066,000 | 2,150 |
| 2008-03-18 | 216 | 222 | 205 | 210 | 2,294,000 | 2,100 |
| 2008-03-17 | 208 | 219 | 205 | 218 | 2,414,000 | 2,180 |
| 2008-03-14 | 224 | 226 | 211 | 212 | 5,356,000 | 2,120 |
| 2008-03-13 | 231 | 234 | 226 | 228 | 3,185,000 | 2,280 |
| 2008-03-12 | 237 | 240 | 235 | 237 | 2,476,000 | 2,370 |
| 2008-03-11 | 223 | 233 | 222 | 230 | 2,799,000 | 2,300 |
| 2008-03-10 | 228 | 234 | 225 | 226 | 1,471,000 | 2,260 |
| 2008-03-07 | 241 | 244 | 233 | 233 | 2,302,000 | 2,330 |
| 2008-03-06 | 244 | 252 | 242 | 247 | 7,643,000 | 2,470 |
| 2008-03-05 | 235 | 247 | 233 | 247 | 4,874,000 | 2,470 |
| 2008-03-04 | 237 | 237 | 230 | 233 | 1,877,000 | 2,330 |
| 2008-03-03 | 232 | 237 | 229 | 235 | 3,195,000 | 2,350 |
| 2008-02-29 | 236 | 238 | 232 | 237 | 1,868,000 | 2,370 |
| 2008-02-28 | 231 | 238 | 231 | 237 | 954,000 | 2,370 |
| 2008-02-27 | 235 | 239 | 233 | 234 | 1,215,000 | 2,340 |
| 2008-02-26 | 240 | 241 | 233 | 233 | 1,453,000 | 2,330 |
| 2008-02-25 | 238 | 241 | 235 | 239 | 1,877,000 | 2,390 |
| 2008-02-22 | 227 | 236 | 227 | 234 | 2,493,000 | 2,340 |
| 2008-02-21 | 230 | 233 | 226 | 230 | 2,187,000 | 2,300 |
| 2008-02-20 | 234 | 235 | 225 | 225 | 1,535,000 | 2,250 |
| 2008-02-19 | 238 | 239 | 230 | 234 | 1,645,000 | 2,340 |
| 2008-02-18 | 236 | 242 | 233 | 233 | 3,497,000 | 2,330 |
| 2008-02-15 | 233 | 239 | 232 | 238 | 3,266,000 | 2,380 |
| 2008-02-14 | 232 | 238 | 231 | 238 | 6,294,000 | 2,380 |
| 2008-02-13 | 229 | 235 | 226 | 228 | 5,769,000 | 2,280 |
| 2008-02-12 | 209 | 232 | 207 | 229 | 8,954,000 | 2,290 |
| 2008-02-08 | 200 | 204 | 193 | 204 | 3,333,000 | 2,040 |
| 2008-02-07 | 209 | 211 | 199 | 205 | 1,846,000 | 2,050 |
| 2008-02-06 | 215 | 215 | 209 | 210 | 1,787,000 | 2,100 |
| 2008-02-05 | 217 | 221 | 214 | 216 | 1,128,000 | 2,160 |
| 2008-02-04 | 222 | 227 | 221 | 222 | 1,283,000 | 2,220 |
| 2008-02-01 | 220 | 223 | 215 | 221 | 1,860,000 | 2,210 |
| 2008-01-31 | 215 | 224 | 213 | 223 | 2,569,000 | 2,230 |
| 2008-01-30 | 223 | 225 | 214 | 214 | 1,222,000 | 2,140 |
| 2008-01-29 | 225 | 226 | 218 | 222 | 1,510,000 | 2,220 |
| 2008-01-28 | 227 | 227 | 217 | 220 | 1,679,000 | 2,200 |
| 2008-01-25 | 225 | 233 | 222 | 228 | 4,417,000 | 2,280 |
| 2008-01-24 | 208 | 225 | 208 | 220 | 4,815,000 | 2,200 |
| 2008-01-23 | 195 | 206 | 191 | 205 | 2,976,000 | 2,050 |
| 2008-01-22 | 193 | 196 | 188 | 190 | 4,412,000 | 1,900 |
| 2008-01-21 | 200 | 205 | 197 | 198 | 1,367,000 | 1,980 |
| 2008-01-18 | 188 | 206 | 187 | 205 | 1,838,000 | 2,050 |
| 2008-01-17 | 191 | 194 | 187 | 191 | 2,124,000 | 1,910 |
| 2008-01-16 | 190 | 199 | 187 | 187 | 1,839,000 | 1,870 |
| 2008-01-15 | 213 | 217 | 195 | 197 | 2,416,000 | 1,970 |
| 2008-01-11 | 215 | 219 | 208 | 208 | 2,409,000 | 2,080 |
| 2008-01-10 | 222 | 222 | 214 | 214 | 1,243,000 | 2,140 |
| 2008-01-09 | 203 | 223 | 202 | 221 | 2,655,000 | 2,210 |
| 2008-01-08 | 205 | 209 | 204 | 207 | 1,877,000 | 2,070 |
| 2008-01-07 | 203 | 213 | 203 | 208 | 2,341,000 | 2,080 |
| 2008-01-04 | 212 | 214 | 208 | 211 | 1,705,000 | 2,110 |
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
