4028 石原産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 73 | 75 | 73 | 75 | 2,171,000 | 750 |
| 2009-12-29 | 72 | 74 | 71 | 73 | 1,512,000 | 730 |
| 2009-12-28 | 67 | 74 | 67 | 72 | 7,453,000 | 720 |
| 2009-12-25 | 67 | 67 | 66 | 67 | 773,000 | 670 |
| 2009-12-24 | 68 | 69 | 66 | 66 | 1,716,000 | 660 |
| 2009-12-22 | 66 | 68 | 65 | 67 | 1,969,000 | 670 |
| 2009-12-21 | 66 | 66 | 65 | 65 | 696,000 | 650 |
| 2009-12-18 | 65 | 66 | 65 | 66 | 561,000 | 660 |
| 2009-12-17 | 66 | 67 | 66 | 66 | 1,012,000 | 660 |
| 2009-12-16 | 66 | 67 | 65 | 66 | 1,185,000 | 660 |
| 2009-12-15 | 67 | 67 | 65 | 66 | 738,000 | 660 |
| 2009-12-14 | 67 | 67 | 65 | 67 | 717,000 | 670 |
| 2009-12-11 | 65 | 67 | 64 | 66 | 1,577,000 | 660 |
| 2009-12-10 | 64 | 66 | 64 | 65 | 1,125,000 | 650 |
| 2009-12-09 | 65 | 66 | 64 | 64 | 1,207,000 | 640 |
| 2009-12-08 | 66 | 68 | 66 | 67 | 996,000 | 670 |
| 2009-12-07 | 67 | 68 | 66 | 66 | 1,959,000 | 660 |
| 2009-12-04 | 66 | 68 | 65 | 66 | 2,917,000 | 660 |
| 2009-12-03 | 65 | 67 | 64 | 67 | 1,990,000 | 670 |
| 2009-12-02 | 64 | 66 | 64 | 64 | 1,211,000 | 640 |
| 2009-12-01 | 62 | 65 | 62 | 65 | 1,656,000 | 650 |
| 2009-11-30 | 61 | 64 | 61 | 62 | 1,464,000 | 620 |
| 2009-11-27 | 62 | 64 | 62 | 63 | 912,000 | 630 |
| 2009-11-26 | 64 | 65 | 62 | 65 | 754,000 | 650 |
| 2009-11-25 | 61 | 65 | 61 | 63 | 1,330,000 | 630 |
| 2009-11-24 | 65 | 65 | 61 | 61 | 793,000 | 610 |
| 2009-11-20 | 60 | 64 | 60 | 64 | 955,000 | 640 |
| 2009-11-19 | 62 | 63 | 59 | 62 | 1,786,000 | 620 |
| 2009-11-18 | 61 | 63 | 61 | 62 | 1,991,000 | 620 |
| 2009-11-17 | 67 | 67 | 63 | 64 | 3,096,000 | 640 |
| 2009-11-16 | 71 | 71 | 67 | 68 | 1,095,000 | 680 |
| 2009-11-13 | 71 | 72 | 70 | 71 | 549,000 | 710 |
| 2009-11-12 | 74 | 74 | 70 | 71 | 1,482,000 | 710 |
| 2009-11-11 | 69 | 71 | 69 | 71 | 1,034,000 | 710 |
| 2009-11-10 | 70 | 71 | 68 | 69 | 1,958,000 | 690 |
| 2009-11-09 | 71 | 71 | 69 | 70 | 1,442,000 | 700 |
| 2009-11-06 | 73 | 73 | 70 | 71 | 1,845,000 | 710 |
| 2009-11-05 | 72 | 73 | 71 | 72 | 912,000 | 720 |
| 2009-11-04 | 72 | 73 | 71 | 72 | 1,246,000 | 720 |
| 2009-11-02 | 73 | 74 | 72 | 73 | 1,415,000 | 730 |
| 2009-10-30 | 75 | 76 | 75 | 75 | 991,000 | 750 |
| 2009-10-29 | 74 | 76 | 73 | 74 | 1,960,000 | 740 |
| 2009-10-28 | 77 | 77 | 75 | 76 | 1,158,000 | 760 |
| 2009-10-27 | 76 | 77 | 75 | 77 | 1,501,000 | 770 |
| 2009-10-26 | 78 | 78 | 76 | 77 | 910,000 | 770 |
| 2009-10-23 | 77 | 78 | 77 | 78 | 1,033,000 | 780 |
| 2009-10-22 | 77 | 78 | 74 | 77 | 2,103,000 | 770 |
| 2009-10-21 | 77 | 78 | 77 | 78 | 674,000 | 780 |
| 2009-10-20 | 79 | 79 | 77 | 78 | 545,000 | 780 |
| 2009-10-19 | 77 | 78 | 77 | 78 | 784,000 | 780 |
| 2009-10-16 | 80 | 80 | 77 | 78 | 1,337,000 | 780 |
| 2009-10-15 | 79 | 80 | 78 | 79 | 1,269,000 | 790 |
| 2009-10-14 | 80 | 81 | 76 | 77 | 2,670,000 | 770 |
| 2009-10-13 | 79 | 81 | 79 | 80 | 2,039,000 | 800 |
| 2009-10-09 | 75 | 79 | 74 | 77 | 3,044,000 | 770 |
| 2009-10-08 | 74 | 76 | 73 | 75 | 2,285,000 | 750 |
| 2009-10-07 | 75 | 77 | 72 | 72 | 4,760,000 | 720 |
| 2009-10-06 | 69 | 75 | 69 | 74 | 3,745,000 | 740 |
| 2009-10-05 | 69 | 70 | 67 | 68 | 2,537,000 | 680 |
| 2009-10-02 | 70 | 71 | 68 | 71 | 1,890,000 | 710 |
| 2009-10-01 | 74 | 76 | 71 | 72 | 3,134,000 | 720 |
| 2009-09-30 | 80 | 81 | 72 | 74 | 4,241,000 | 740 |
| 2009-09-29 | 82 | 83 | 81 | 82 | 908,000 | 820 |
| 2009-09-28 | 84 | 84 | 79 | 81 | 1,798,000 | 810 |
| 2009-09-25 | 87 | 87 | 85 | 86 | 854,000 | 860 |
| 2009-09-24 | 86 | 88 | 86 | 87 | 1,014,000 | 870 |
| 2009-09-18 | 89 | 89 | 85 | 86 | 1,499,000 | 860 |
| 2009-09-17 | 90 | 92 | 89 | 90 | 719,000 | 900 |
| 2009-09-16 | 91 | 92 | 90 | 90 | 806,000 | 900 |
| 2009-09-15 | 93 | 93 | 89 | 91 | 1,625,000 | 910 |
| 2009-09-14 | 94 | 94 | 91 | 92 | 1,213,000 | 920 |
| 2009-09-11 | 95 | 95 | 93 | 93 | 1,210,000 | 930 |
| 2009-09-10 | 94 | 95 | 93 | 95 | 798,000 | 950 |
| 2009-09-09 | 95 | 96 | 93 | 93 | 854,000 | 930 |
| 2009-09-08 | 95 | 96 | 93 | 96 | 1,467,000 | 960 |
| 2009-09-07 | 95 | 96 | 93 | 94 | 1,586,000 | 940 |
| 2009-09-04 | 96 | 97 | 93 | 93 | 1,931,000 | 930 |
| 2009-09-03 | 98 | 98 | 96 | 96 | 1,717,000 | 960 |
| 2009-09-02 | 98 | 99 | 97 | 98 | 1,202,000 | 980 |
| 2009-09-01 | 98 | 101 | 98 | 99 | 1,829,000 | 990 |
| 2009-08-31 | 102 | 104 | 99 | 99 | 1,923,000 | 990 |
| 2009-08-28 | 105 | 106 | 102 | 102 | 2,406,000 | 1,020 |
| 2009-08-27 | 101 | 104 | 99 | 104 | 2,770,000 | 1,040 |
| 2009-08-26 | 99 | 102 | 98 | 102 | 3,118,000 | 1,020 |
| 2009-08-25 | 98 | 99 | 98 | 99 | 591,000 | 990 |
| 2009-08-24 | 98 | 100 | 98 | 99 | 1,173,000 | 990 |
| 2009-08-21 | 99 | 99 | 96 | 97 | 1,647,000 | 970 |
| 2009-08-20 | 98 | 99 | 96 | 99 | 1,844,000 | 990 |
| 2009-08-19 | 99 | 101 | 98 | 98 | 1,640,000 | 980 |
| 2009-08-18 | 98 | 100 | 98 | 99 | 1,224,000 | 990 |
| 2009-08-17 | 102 | 102 | 98 | 99 | 1,915,000 | 990 |
| 2009-08-14 | 100 | 103 | 100 | 102 | 2,783,000 | 1,020 |
| 2009-08-13 | 99 | 100 | 98 | 100 | 2,525,000 | 1,000 |
| 2009-08-12 | 99 | 99 | 97 | 98 | 1,182,000 | 980 |
| 2009-08-11 | 99 | 99 | 97 | 99 | 2,242,000 | 990 |
| 2009-08-10 | 100 | 102 | 98 | 99 | 5,467,000 | 990 |
| 2009-08-07 | 103 | 104 | 102 | 103 | 852,000 | 1,030 |
| 2009-08-06 | 102 | 104 | 101 | 103 | 934,000 | 1,030 |
| 2009-08-05 | 103 | 103 | 102 | 103 | 684,000 | 1,030 |
| 2009-08-04 | 105 | 106 | 102 | 102 | 1,465,000 | 1,020 |
| 2009-08-03 | 105 | 105 | 103 | 105 | 798,000 | 1,050 |
| 2009-07-31 | 102 | 104 | 101 | 104 | 1,134,000 | 1,040 |
| 2009-07-30 | 102 | 103 | 101 | 101 | 861,000 | 1,010 |
| 2009-07-29 | 102 | 103 | 101 | 101 | 816,000 | 1,010 |
| 2009-07-28 | 104 | 105 | 101 | 103 | 1,677,000 | 1,030 |
| 2009-07-27 | 105 | 106 | 104 | 105 | 2,771,000 | 1,050 |
| 2009-07-24 | 104 | 104 | 102 | 104 | 1,229,000 | 1,040 |
| 2009-07-23 | 102 | 103 | 100 | 101 | 2,483,000 | 1,010 |
| 2009-07-22 | 101 | 105 | 100 | 103 | 2,012,000 | 1,030 |
| 2009-07-21 | 100 | 101 | 98 | 100 | 1,450,000 | 1,000 |
| 2009-07-17 | 99 | 99 | 97 | 97 | 751,000 | 970 |
| 2009-07-16 | 100 | 102 | 97 | 97 | 1,652,000 | 970 |
| 2009-07-15 | 97 | 99 | 96 | 97 | 1,420,000 | 970 |
| 2009-07-14 | 95 | 96 | 92 | 95 | 3,390,000 | 950 |
| 2009-07-13 | 100 | 101 | 90 | 91 | 3,217,000 | 910 |
| 2009-07-10 | 104 | 105 | 99 | 101 | 2,535,000 | 1,010 |
| 2009-07-09 | 106 | 106 | 101 | 103 | 3,778,000 | 1,030 |
| 2009-07-08 | 113 | 114 | 103 | 107 | 7,362,000 | 1,070 |
| 2009-07-07 | 114 | 117 | 112 | 115 | 6,007,000 | 1,150 |
| 2009-07-06 | 114 | 116 | 112 | 113 | 9,419,000 | 1,130 |
| 2009-07-03 | 106 | 113 | 106 | 112 | 5,688,000 | 1,120 |
| 2009-07-02 | 109 | 110 | 106 | 109 | 2,427,000 | 1,090 |
| 2009-07-01 | 105 | 110 | 105 | 109 | 6,362,000 | 1,090 |
| 2009-06-30 | 106 | 107 | 104 | 104 | 1,704,000 | 1,040 |
| 2009-06-29 | 111 | 111 | 103 | 105 | 3,072,000 | 1,050 |
| 2009-06-26 | 112 | 112 | 109 | 110 | 1,236,000 | 1,100 |
| 2009-06-25 | 105 | 109 | 105 | 109 | 1,508,000 | 1,090 |
| 2009-06-24 | 107 | 108 | 104 | 104 | 2,143,000 | 1,040 |
| 2009-06-23 | 108 | 110 | 107 | 108 | 1,718,000 | 1,080 |
| 2009-06-22 | 111 | 112 | 109 | 111 | 1,722,000 | 1,110 |
| 2009-06-19 | 112 | 116 | 111 | 111 | 5,236,000 | 1,110 |
| 2009-06-18 | 113 | 113 | 110 | 112 | 2,557,000 | 1,120 |
| 2009-06-17 | 110 | 113 | 109 | 113 | 2,027,000 | 1,130 |
| 2009-06-16 | 114 | 116 | 107 | 109 | 7,383,000 | 1,090 |
| 2009-06-15 | 115 | 116 | 114 | 115 | 2,077,000 | 1,150 |
| 2009-06-12 | 115 | 115 | 112 | 114 | 3,374,000 | 1,140 |
| 2009-06-11 | 115 | 117 | 114 | 115 | 2,593,000 | 1,150 |
| 2009-06-10 | 112 | 117 | 110 | 113 | 6,004,000 | 1,130 |
| 2009-06-09 | 114 | 114 | 110 | 112 | 3,735,000 | 1,120 |
| 2009-06-08 | 115 | 117 | 112 | 114 | 5,117,000 | 1,140 |
| 2009-06-05 | 118 | 121 | 110 | 114 | 11,053,000 | 1,140 |
| 2009-06-04 | 112 | 122 | 112 | 120 | 15,310,000 | 1,200 |
| 2009-06-03 | 102 | 110 | 102 | 110 | 7,749,000 | 1,100 |
| 2009-06-02 | 104 | 106 | 101 | 102 | 8,205,000 | 1,020 |
| 2009-06-01 | 103 | 104 | 99 | 101 | 6,497,000 | 1,010 |
| 2009-05-29 | 94 | 104 | 93 | 101 | 20,882,000 | 1,010 |
| 2009-05-28 | 90 | 93 | 90 | 93 | 1,023,000 | 930 |
| 2009-05-27 | 94 | 94 | 91 | 91 | 2,029,000 | 910 |
| 2009-05-26 | 95 | 95 | 91 | 93 | 1,992,000 | 930 |
| 2009-05-25 | 90 | 93 | 90 | 91 | 1,734,000 | 910 |
| 2009-05-22 | 91 | 92 | 88 | 89 | 3,034,000 | 890 |
| 2009-05-21 | 94 | 95 | 91 | 93 | 1,892,000 | 930 |
| 2009-05-20 | 92 | 96 | 92 | 94 | 2,350,000 | 940 |
| 2009-05-19 | 97 | 101 | 93 | 94 | 5,839,000 | 940 |
| 2009-05-18 | 88 | 96 | 86 | 93 | 8,886,000 | 930 |
| 2009-05-15 | 84 | 90 | 82 | 88 | 5,394,000 | 880 |
| 2009-05-14 | 82 | 84 | 81 | 81 | 1,641,000 | 810 |
| 2009-05-13 | 83 | 86 | 81 | 85 | 3,111,000 | 850 |
| 2009-05-12 | 80 | 89 | 80 | 86 | 10,127,000 | 860 |
| 2009-05-11 | 79 | 81 | 77 | 78 | 2,026,000 | 780 |
| 2009-05-08 | 77 | 78 | 76 | 78 | 1,093,000 | 780 |
| 2009-05-07 | 77 | 78 | 76 | 77 | 2,068,000 | 770 |
| 2009-05-01 | 74 | 76 | 73 | 74 | 1,435,000 | 740 |
| 2009-04-30 | 73 | 76 | 72 | 74 | 2,773,000 | 740 |
| 2009-04-28 | 72 | 73 | 70 | 70 | 789,000 | 700 |
| 2009-04-27 | 74 | 74 | 71 | 72 | 1,173,000 | 720 |
| 2009-04-24 | 73 | 74 | 71 | 71 | 1,108,000 | 710 |
| 2009-04-23 | 72 | 74 | 71 | 74 | 792,000 | 740 |
| 2009-04-22 | 74 | 75 | 72 | 73 | 1,516,000 | 730 |
| 2009-04-21 | 73 | 74 | 72 | 73 | 1,536,000 | 730 |
| 2009-04-20 | 76 | 77 | 74 | 76 | 1,296,000 | 760 |
| 2009-04-17 | 79 | 80 | 73 | 75 | 3,763,000 | 750 |
| 2009-04-16 | 80 | 84 | 78 | 80 | 3,711,000 | 800 |
| 2009-04-15 | 80 | 80 | 77 | 79 | 1,114,000 | 790 |
| 2009-04-14 | 81 | 81 | 78 | 79 | 1,843,000 | 790 |
| 2009-04-13 | 77 | 81 | 76 | 80 | 2,494,000 | 800 |
| 2009-04-10 | 78 | 79 | 74 | 76 | 1,727,000 | 760 |
| 2009-04-09 | 73 | 77 | 72 | 77 | 2,505,000 | 770 |
| 2009-04-08 | 74 | 75 | 70 | 71 | 1,897,000 | 710 |
| 2009-04-07 | 75 | 78 | 74 | 75 | 3,105,000 | 750 |
| 2009-04-06 | 67 | 77 | 66 | 77 | 4,550,000 | 770 |
| 2009-04-03 | 68 | 68 | 65 | 66 | 1,481,000 | 660 |
| 2009-04-02 | 64 | 66 | 64 | 66 | 2,201,000 | 660 |
| 2009-04-01 | 63 | 64 | 62 | 63 | 1,019,000 | 630 |
| 2009-03-31 | 63 | 65 | 62 | 62 | 1,674,000 | 620 |
| 2009-03-30 | 69 | 71 | 65 | 67 | 1,499,000 | 670 |
| 2009-03-27 | 68 | 73 | 68 | 68 | 3,324,000 | 680 |
| 2009-03-26 | 69 | 69 | 66 | 67 | 969,000 | 670 |
| 2009-03-25 | 67 | 69 | 66 | 69 | 1,018,000 | 690 |
| 2009-03-24 | 70 | 70 | 64 | 64 | 1,699,000 | 640 |
| 2009-03-23 | 68 | 68 | 66 | 68 | 856,000 | 680 |
| 2009-03-19 | 68 | 69 | 66 | 68 | 1,092,000 | 680 |
| 2009-03-18 | 66 | 68 | 65 | 67 | 1,828,000 | 670 |
| 2009-03-17 | 64 | 66 | 62 | 64 | 1,566,000 | 640 |
| 2009-03-16 | 60 | 63 | 57 | 62 | 2,250,000 | 620 |
| 2009-03-13 | 55 | 56 | 54 | 56 | 1,045,000 | 560 |
| 2009-03-12 | 54 | 54 | 52 | 54 | 711,000 | 540 |
| 2009-03-11 | 53 | 54 | 52 | 53 | 1,206,000 | 530 |
| 2009-03-10 | 51 | 52 | 51 | 52 | 700,000 | 520 |
| 2009-03-09 | 53 | 53 | 51 | 51 | 871,000 | 510 |
| 2009-03-06 | 52 | 54 | 51 | 53 | 1,002,000 | 530 |
| 2009-03-05 | 56 | 56 | 52 | 53 | 2,838,000 | 530 |
| 2009-03-04 | 53 | 56 | 53 | 53 | 1,480,000 | 530 |
| 2009-03-03 | 55 | 56 | 52 | 52 | 3,199,000 | 520 |
| 2009-03-02 | 56 | 58 | 55 | 57 | 788,000 | 570 |
| 2009-02-27 | 58 | 59 | 57 | 57 | 913,000 | 570 |
| 2009-02-26 | 61 | 61 | 57 | 59 | 1,534,000 | 590 |
| 2009-02-25 | 62 | 63 | 57 | 59 | 1,245,000 | 590 |
| 2009-02-24 | 57 | 58 | 56 | 58 | 1,271,000 | 580 |
| 2009-02-23 | 60 | 60 | 58 | 59 | 1,095,000 | 590 |
| 2009-02-20 | 63 | 65 | 60 | 61 | 2,803,000 | 610 |
| 2009-02-19 | 65 | 66 | 63 | 65 | 946,000 | 650 |
| 2009-02-18 | 65 | 66 | 64 | 65 | 866,000 | 650 |
| 2009-02-17 | 68 | 69 | 65 | 67 | 1,356,000 | 670 |
| 2009-02-16 | 71 | 71 | 69 | 69 | 573,000 | 690 |
| 2009-02-13 | 69 | 70 | 69 | 70 | 595,000 | 700 |
| 2009-02-12 | 68 | 69 | 68 | 69 | 615,000 | 690 |
| 2009-02-10 | 69 | 70 | 69 | 70 | 454,000 | 700 |
| 2009-02-09 | 70 | 71 | 69 | 69 | 392,000 | 690 |
| 2009-02-06 | 70 | 71 | 69 | 69 | 381,000 | 690 |
| 2009-02-05 | 70 | 71 | 69 | 69 | 440,000 | 690 |
| 2009-02-04 | 69 | 71 | 69 | 71 | 478,000 | 710 |
| 2009-02-03 | 68 | 71 | 68 | 69 | 659,000 | 690 |
| 2009-02-02 | 72 | 72 | 68 | 69 | 1,492,000 | 690 |
| 2009-01-30 | 73 | 74 | 72 | 72 | 545,000 | 720 |
| 2009-01-29 | 75 | 76 | 73 | 75 | 864,000 | 750 |
| 2009-01-28 | 72 | 75 | 72 | 73 | 845,000 | 730 |
| 2009-01-27 | 72 | 75 | 71 | 74 | 1,185,000 | 740 |
| 2009-01-26 | 73 | 73 | 71 | 72 | 752,000 | 720 |
| 2009-01-23 | 71 | 72 | 70 | 72 | 1,036,000 | 720 |
| 2009-01-22 | 74 | 75 | 71 | 73 | 1,558,000 | 730 |
| 2009-01-21 | 73 | 74 | 71 | 71 | 2,209,000 | 710 |
| 2009-01-20 | 79 | 79 | 75 | 75 | 1,816,000 | 750 |
| 2009-01-19 | 78 | 80 | 77 | 80 | 1,461,000 | 800 |
| 2009-01-16 | 76 | 78 | 75 | 77 | 1,708,000 | 770 |
| 2009-01-15 | 74 | 78 | 73 | 75 | 2,570,000 | 750 |
| 2009-01-14 | 79 | 81 | 76 | 77 | 2,637,000 | 770 |
| 2009-01-13 | 86 | 86 | 80 | 80 | 4,672,000 | 800 |
| 2009-01-09 | 89 | 92 | 87 | 87 | 5,472,000 | 870 |
| 2009-01-08 | 82 | 94 | 81 | 90 | 15,960,000 | 900 |
| 2009-01-07 | 85 | 87 | 81 | 84 | 3,804,000 | 840 |
| 2009-01-06 | 75 | 87 | 73 | 86 | 5,314,000 | 860 |
| 2009-01-05 | 78 | 79 | 75 | 75 | 1,067,000 | 750 |
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
