4028 石原産業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 84 | 84 | 82 | 84 | 575,000 | 840 |
| 2010-12-29 | 84 | 84 | 82 | 84 | 1,016,000 | 840 |
| 2010-12-28 | 85 | 86 | 83 | 84 | 1,619,000 | 840 |
| 2010-12-27 | 81 | 86 | 81 | 85 | 6,806,000 | 850 |
| 2010-12-24 | 79 | 81 | 78 | 80 | 2,853,000 | 800 |
| 2010-12-22 | 82 | 83 | 80 | 80 | 2,162,000 | 800 |
| 2010-12-21 | 85 | 85 | 81 | 83 | 3,577,000 | 830 |
| 2010-12-20 | 84 | 88 | 84 | 85 | 6,074,000 | 850 |
| 2010-12-17 | 78 | 84 | 78 | 84 | 6,124,000 | 840 |
| 2010-12-16 | 78 | 79 | 78 | 78 | 849,000 | 780 |
| 2010-12-15 | 78 | 79 | 77 | 79 | 1,356,000 | 790 |
| 2010-12-14 | 76 | 78 | 76 | 78 | 1,263,000 | 780 |
| 2010-12-13 | 77 | 78 | 76 | 77 | 1,959,000 | 770 |
| 2010-12-10 | 80 | 80 | 78 | 78 | 2,177,000 | 780 |
| 2010-12-09 | 80 | 81 | 77 | 78 | 4,122,000 | 780 |
| 2010-12-08 | 78 | 81 | 78 | 81 | 3,497,000 | 810 |
| 2010-12-07 | 77 | 78 | 75 | 78 | 5,131,000 | 780 |
| 2010-12-06 | 72 | 76 | 71 | 76 | 3,397,000 | 760 |
| 2010-12-03 | 71 | 72 | 70 | 71 | 2,180,000 | 710 |
| 2010-12-02 | 69 | 71 | 69 | 70 | 2,754,000 | 700 |
| 2010-12-01 | 68 | 70 | 67 | 68 | 4,309,000 | 680 |
| 2010-11-30 | 68 | 68 | 66 | 67 | 2,859,000 | 670 |
| 2010-11-29 | 65 | 68 | 65 | 67 | 2,256,000 | 670 |
| 2010-11-26 | 66 | 66 | 65 | 65 | 1,819,000 | 650 |
| 2010-11-25 | 64 | 65 | 63 | 65 | 1,517,000 | 650 |
| 2010-11-24 | 64 | 64 | 63 | 63 | 5,255,000 | 630 |
| 2010-11-22 | 63 | 66 | 62 | 65 | 3,258,000 | 650 |
| 2010-11-19 | 63 | 63 | 62 | 63 | 1,778,000 | 630 |
| 2010-11-18 | 62 | 64 | 61 | 64 | 2,821,000 | 640 |
| 2010-11-17 | 61 | 63 | 61 | 63 | 1,644,000 | 630 |
| 2010-11-16 | 63 | 63 | 61 | 61 | 803,000 | 610 |
| 2010-11-15 | 61 | 62 | 61 | 62 | 897,000 | 620 |
| 2010-11-12 | 62 | 63 | 61 | 61 | 1,006,000 | 610 |
| 2010-11-11 | 62 | 64 | 61 | 63 | 1,968,000 | 630 |
| 2010-11-10 | 61 | 63 | 61 | 62 | 1,786,000 | 620 |
| 2010-11-09 | 61 | 61 | 60 | 61 | 1,318,000 | 610 |
| 2010-11-08 | 60 | 61 | 60 | 61 | 1,793,000 | 610 |
| 2010-11-05 | 58 | 59 | 58 | 59 | 1,232,000 | 590 |
| 2010-11-04 | 58 | 58 | 57 | 58 | 666,000 | 580 |
| 2010-11-02 | 57 | 58 | 56 | 57 | 980,000 | 570 |
| 2010-11-01 | 58 | 59 | 57 | 57 | 1,161,000 | 570 |
| 2010-10-29 | 58 | 58 | 56 | 58 | 1,833,000 | 580 |
| 2010-10-28 | 58 | 59 | 57 | 58 | 2,216,000 | 580 |
| 2010-10-27 | 59 | 61 | 57 | 58 | 5,580,000 | 580 |
| 2010-10-26 | 52 | 60 | 52 | 58 | 10,727,000 | 580 |
| 2010-10-25 | 53 | 53 | 52 | 52 | 1,177,000 | 520 |
| 2010-10-22 | 54 | 55 | 53 | 53 | 1,833,000 | 530 |
| 2010-10-21 | 55 | 56 | 54 | 54 | 587,000 | 540 |
| 2010-10-20 | 55 | 56 | 55 | 55 | 714,000 | 550 |
| 2010-10-19 | 56 | 57 | 55 | 56 | 527,000 | 560 |
| 2010-10-18 | 56 | 57 | 55 | 56 | 507,000 | 560 |
| 2010-10-15 | 57 | 57 | 55 | 55 | 785,000 | 550 |
| 2010-10-14 | 55 | 57 | 55 | 57 | 1,966,000 | 570 |
| 2010-10-13 | 55 | 56 | 54 | 55 | 1,659,000 | 550 |
| 2010-10-12 | 56 | 57 | 55 | 55 | 1,794,000 | 550 |
| 2010-10-08 | 58 | 58 | 56 | 56 | 1,057,000 | 560 |
| 2010-10-07 | 58 | 59 | 57 | 57 | 762,000 | 570 |
| 2010-10-06 | 57 | 59 | 56 | 59 | 1,683,000 | 590 |
| 2010-10-05 | 55 | 57 | 54 | 57 | 2,478,000 | 570 |
| 2010-10-04 | 58 | 59 | 57 | 57 | 858,000 | 570 |
| 2010-10-01 | 58 | 59 | 57 | 58 | 2,153,000 | 580 |
| 2010-09-30 | 60 | 61 | 57 | 58 | 2,910,000 | 580 |
| 2010-09-29 | 61 | 61 | 60 | 60 | 1,095,000 | 600 |
| 2010-09-28 | 61 | 62 | 60 | 61 | 1,072,000 | 610 |
| 2010-09-27 | 62 | 62 | 61 | 62 | 747,000 | 620 |
| 2010-09-24 | 62 | 62 | 61 | 61 | 571,000 | 610 |
| 2010-09-22 | 62 | 63 | 62 | 62 | 519,000 | 620 |
| 2010-09-21 | 61 | 63 | 61 | 62 | 1,518,000 | 620 |
| 2010-09-17 | 62 | 62 | 61 | 62 | 1,300,000 | 620 |
| 2010-09-16 | 63 | 63 | 61 | 62 | 570,000 | 620 |
| 2010-09-15 | 61 | 63 | 60 | 63 | 1,042,000 | 630 |
| 2010-09-14 | 62 | 62 | 61 | 61 | 314,000 | 610 |
| 2010-09-13 | 62 | 62 | 61 | 62 | 202,000 | 620 |
| 2010-09-10 | 61 | 62 | 60 | 61 | 1,493,000 | 610 |
| 2010-09-09 | 61 | 62 | 60 | 60 | 1,264,000 | 600 |
| 2010-09-08 | 61 | 61 | 60 | 60 | 310,000 | 600 |
| 2010-09-07 | 62 | 63 | 61 | 61 | 1,395,000 | 610 |
| 2010-09-06 | 61 | 63 | 61 | 63 | 695,000 | 630 |
| 2010-09-03 | 61 | 62 | 60 | 60 | 891,000 | 600 |
| 2010-09-02 | 62 | 62 | 60 | 60 | 622,000 | 600 |
| 2010-09-01 | 61 | 62 | 60 | 61 | 875,000 | 610 |
| 2010-08-31 | 63 | 63 | 61 | 61 | 445,000 | 610 |
| 2010-08-30 | 63 | 64 | 63 | 64 | 407,000 | 640 |
| 2010-08-27 | 60 | 63 | 60 | 63 | 948,000 | 630 |
| 2010-08-26 | 61 | 62 | 61 | 62 | 534,000 | 620 |
| 2010-08-25 | 61 | 62 | 60 | 60 | 1,204,000 | 600 |
| 2010-08-24 | 63 | 63 | 61 | 62 | 1,311,000 | 620 |
| 2010-08-23 | 64 | 64 | 63 | 63 | 403,000 | 630 |
| 2010-08-20 | 65 | 65 | 64 | 64 | 451,000 | 640 |
| 2010-08-19 | 66 | 66 | 64 | 66 | 730,000 | 660 |
| 2010-08-18 | 65 | 66 | 64 | 66 | 529,000 | 660 |
| 2010-08-17 | 64 | 65 | 63 | 64 | 908,000 | 640 |
| 2010-08-16 | 66 | 66 | 64 | 65 | 328,000 | 650 |
| 2010-08-13 | 65 | 66 | 64 | 65 | 621,000 | 650 |
| 2010-08-12 | 64 | 65 | 63 | 65 | 1,440,000 | 650 |
| 2010-08-11 | 66 | 66 | 64 | 65 | 1,254,000 | 650 |
| 2010-08-10 | 66 | 67 | 64 | 66 | 2,963,000 | 660 |
| 2010-08-09 | 69 | 71 | 68 | 70 | 1,353,000 | 700 |
| 2010-08-06 | 67 | 70 | 66 | 70 | 2,709,000 | 700 |
| 2010-08-05 | 67 | 67 | 66 | 67 | 385,000 | 670 |
| 2010-08-04 | 67 | 68 | 66 | 66 | 775,000 | 660 |
| 2010-08-03 | 67 | 68 | 67 | 68 | 759,000 | 680 |
| 2010-08-02 | 65 | 67 | 65 | 67 | 382,000 | 670 |
| 2010-07-30 | 66 | 67 | 65 | 65 | 567,000 | 650 |
| 2010-07-29 | 66 | 67 | 65 | 66 | 338,000 | 660 |
| 2010-07-28 | 65 | 67 | 65 | 67 | 660,000 | 670 |
| 2010-07-27 | 64 | 65 | 64 | 65 | 221,000 | 650 |
| 2010-07-26 | 66 | 66 | 64 | 64 | 623,000 | 640 |
| 2010-07-23 | 64 | 65 | 63 | 64 | 705,000 | 640 |
| 2010-07-22 | 64 | 64 | 62 | 63 | 1,596,000 | 630 |
| 2010-07-21 | 67 | 67 | 65 | 65 | 527,000 | 650 |
| 2010-07-20 | 65 | 67 | 65 | 67 | 436,000 | 670 |
| 2010-07-16 | 66 | 67 | 66 | 66 | 531,000 | 660 |
| 2010-07-15 | 67 | 68 | 66 | 66 | 360,000 | 660 |
| 2010-07-14 | 67 | 68 | 67 | 67 | 448,000 | 670 |
| 2010-07-13 | 67 | 68 | 66 | 66 | 373,000 | 660 |
| 2010-07-12 | 67 | 68 | 66 | 67 | 343,000 | 670 |
| 2010-07-09 | 67 | 68 | 67 | 67 | 277,000 | 670 |
| 2010-07-08 | 68 | 68 | 67 | 68 | 650,000 | 680 |
| 2010-07-07 | 67 | 68 | 66 | 67 | 537,000 | 670 |
| 2010-07-06 | 66 | 68 | 65 | 68 | 846,000 | 680 |
| 2010-07-05 | 65 | 67 | 65 | 66 | 603,000 | 660 |
| 2010-07-02 | 65 | 66 | 65 | 65 | 932,000 | 650 |
| 2010-07-01 | 66 | 66 | 64 | 65 | 1,993,000 | 650 |
| 2010-06-30 | 66 | 67 | 66 | 67 | 969,000 | 670 |
| 2010-06-29 | 67 | 68 | 67 | 67 | 662,000 | 670 |
| 2010-06-28 | 69 | 69 | 67 | 67 | 956,000 | 670 |
| 2010-06-25 | 70 | 70 | 68 | 68 | 1,380,000 | 680 |
| 2010-06-24 | 71 | 72 | 70 | 70 | 956,000 | 700 |
| 2010-06-23 | 71 | 72 | 70 | 70 | 1,824,000 | 700 |
| 2010-06-22 | 71 | 72 | 71 | 72 | 1,798,000 | 720 |
| 2010-06-21 | 69 | 72 | 69 | 71 | 1,498,000 | 710 |
| 2010-06-18 | 70 | 71 | 68 | 69 | 1,613,000 | 690 |
| 2010-06-17 | 71 | 72 | 70 | 70 | 817,000 | 700 |
| 2010-06-16 | 71 | 72 | 70 | 71 | 1,575,000 | 710 |
| 2010-06-15 | 70 | 70 | 69 | 70 | 706,000 | 700 |
| 2010-06-14 | 68 | 70 | 68 | 70 | 1,101,000 | 700 |
| 2010-06-11 | 68 | 70 | 68 | 68 | 1,595,000 | 680 |
| 2010-06-10 | 66 | 68 | 66 | 67 | 1,392,000 | 670 |
| 2010-06-09 | 67 | 68 | 66 | 66 | 1,235,000 | 660 |
| 2010-06-08 | 68 | 69 | 67 | 67 | 1,687,000 | 670 |
| 2010-06-07 | 68 | 69 | 67 | 68 | 1,874,000 | 680 |
| 2010-06-04 | 71 | 72 | 69 | 70 | 2,497,000 | 700 |
| 2010-06-03 | 71 | 72 | 70 | 71 | 1,803,000 | 710 |
| 2010-06-02 | 70 | 72 | 69 | 70 | 3,034,000 | 700 |
| 2010-06-01 | 70 | 71 | 70 | 71 | 1,181,000 | 710 |
| 2010-05-31 | 69 | 71 | 69 | 70 | 1,185,000 | 700 |
| 2010-05-28 | 72 | 73 | 69 | 69 | 2,606,000 | 690 |
| 2010-05-27 | 68 | 71 | 68 | 71 | 1,863,000 | 710 |
| 2010-05-26 | 68 | 69 | 67 | 69 | 1,663,000 | 690 |
| 2010-05-25 | 70 | 70 | 67 | 67 | 2,437,000 | 670 |
| 2010-05-24 | 71 | 71 | 68 | 70 | 2,303,000 | 700 |
| 2010-05-21 | 68 | 71 | 68 | 70 | 2,971,000 | 700 |
| 2010-05-20 | 73 | 74 | 71 | 72 | 1,885,000 | 720 |
| 2010-05-19 | 74 | 75 | 72 | 74 | 3,324,000 | 740 |
| 2010-05-18 | 81 | 82 | 75 | 77 | 3,159,000 | 770 |
| 2010-05-17 | 84 | 85 | 80 | 81 | 2,652,000 | 810 |
| 2010-05-14 | 83 | 84 | 82 | 84 | 1,373,000 | 840 |
| 2010-05-13 | 81 | 84 | 81 | 84 | 1,674,000 | 840 |
| 2010-05-12 | 81 | 82 | 80 | 80 | 727,000 | 800 |
| 2010-05-11 | 83 | 84 | 80 | 80 | 1,994,000 | 800 |
| 2010-05-10 | 79 | 82 | 79 | 81 | 1,102,000 | 810 |
| 2010-05-07 | 79 | 81 | 77 | 79 | 3,128,000 | 790 |
| 2010-05-06 | 85 | 86 | 84 | 84 | 2,242,000 | 840 |
| 2010-04-30 | 87 | 87 | 85 | 86 | 1,615,000 | 860 |
| 2010-04-28 | 85 | 86 | 84 | 85 | 2,449,000 | 850 |
| 2010-04-27 | 86 | 88 | 85 | 87 | 2,646,000 | 870 |
| 2010-04-26 | 86 | 87 | 84 | 86 | 2,317,000 | 860 |
| 2010-04-23 | 84 | 85 | 83 | 84 | 1,033,000 | 840 |
| 2010-04-22 | 85 | 85 | 83 | 84 | 1,257,000 | 840 |
| 2010-04-21 | 82 | 85 | 82 | 84 | 1,895,000 | 840 |
| 2010-04-20 | 82 | 83 | 81 | 81 | 1,958,000 | 810 |
| 2010-04-19 | 81 | 83 | 80 | 81 | 2,338,000 | 810 |
| 2010-04-16 | 88 | 88 | 82 | 84 | 3,658,000 | 840 |
| 2010-04-15 | 88 | 89 | 86 | 88 | 2,351,000 | 880 |
| 2010-04-14 | 88 | 88 | 86 | 87 | 1,607,000 | 870 |
| 2010-04-13 | 89 | 90 | 86 | 88 | 3,591,000 | 880 |
| 2010-04-12 | 88 | 91 | 87 | 88 | 7,650,000 | 880 |
| 2010-04-09 | 84 | 87 | 84 | 86 | 3,433,000 | 860 |
| 2010-04-08 | 84 | 88 | 83 | 85 | 9,137,000 | 850 |
| 2010-04-07 | 78 | 85 | 77 | 83 | 11,797,000 | 830 |
| 2010-04-06 | 78 | 79 | 77 | 77 | 1,950,000 | 770 |
| 2010-04-05 | 77 | 79 | 77 | 77 | 1,893,000 | 770 |
| 2010-04-02 | 78 | 78 | 75 | 77 | 2,435,000 | 770 |
| 2010-04-01 | 77 | 78 | 76 | 78 | 1,448,000 | 780 |
| 2010-03-31 | 78 | 78 | 76 | 77 | 2,302,000 | 770 |
| 2010-03-30 | 75 | 78 | 75 | 78 | 4,603,000 | 780 |
| 2010-03-29 | 71 | 74 | 71 | 73 | 2,930,000 | 730 |
| 2010-03-26 | 70 | 71 | 70 | 71 | 1,059,000 | 710 |
| 2010-03-25 | 71 | 71 | 69 | 69 | 1,548,000 | 690 |
| 2010-03-24 | 70 | 72 | 70 | 71 | 4,737,000 | 710 |
| 2010-03-23 | 70 | 70 | 69 | 70 | 1,369,000 | 700 |
| 2010-03-19 | 70 | 70 | 69 | 70 | 1,386,000 | 700 |
| 2010-03-18 | 70 | 70 | 69 | 69 | 1,160,000 | 690 |
| 2010-03-17 | 70 | 71 | 69 | 70 | 2,931,000 | 700 |
| 2010-03-16 | 70 | 72 | 70 | 70 | 5,525,000 | 700 |
| 2010-03-15 | 70 | 71 | 69 | 70 | 2,334,000 | 700 |
| 2010-03-12 | 70 | 71 | 69 | 70 | 2,024,000 | 700 |
| 2010-03-11 | 70 | 71 | 70 | 71 | 1,791,000 | 710 |
| 2010-03-10 | 69 | 71 | 69 | 69 | 1,463,000 | 690 |
| 2010-03-09 | 71 | 71 | 69 | 69 | 1,653,000 | 690 |
| 2010-03-08 | 72 | 72 | 70 | 71 | 861,000 | 710 |
| 2010-03-05 | 70 | 71 | 70 | 71 | 801,000 | 710 |
| 2010-03-04 | 73 | 73 | 69 | 70 | 1,928,000 | 700 |
| 2010-03-03 | 72 | 73 | 72 | 73 | 686,000 | 730 |
| 2010-03-02 | 73 | 74 | 72 | 72 | 1,082,000 | 720 |
| 2010-03-01 | 71 | 73 | 70 | 72 | 1,185,000 | 720 |
| 2010-02-26 | 71 | 71 | 69 | 71 | 1,500,000 | 710 |
| 2010-02-25 | 72 | 72 | 70 | 71 | 1,425,000 | 710 |
| 2010-02-24 | 71 | 72 | 68 | 70 | 3,029,000 | 700 |
| 2010-02-23 | 71 | 73 | 71 | 72 | 1,150,000 | 720 |
| 2010-02-22 | 70 | 71 | 70 | 71 | 626,000 | 710 |
| 2010-02-19 | 69 | 73 | 68 | 69 | 2,936,000 | 690 |
| 2010-02-18 | 68 | 69 | 67 | 68 | 869,000 | 680 |
| 2010-02-17 | 68 | 68 | 67 | 68 | 409,000 | 680 |
| 2010-02-16 | 66 | 67 | 66 | 67 | 182,000 | 670 |
| 2010-02-15 | 67 | 68 | 67 | 67 | 539,000 | 670 |
| 2010-02-12 | 67 | 68 | 66 | 67 | 883,000 | 670 |
| 2010-02-10 | 67 | 68 | 67 | 67 | 568,000 | 670 |
| 2010-02-09 | 66 | 67 | 66 | 66 | 627,000 | 660 |
| 2010-02-08 | 67 | 68 | 66 | 66 | 440,000 | 660 |
| 2010-02-05 | 67 | 68 | 66 | 67 | 772,000 | 670 |
| 2010-02-04 | 69 | 70 | 68 | 68 | 499,000 | 680 |
| 2010-02-03 | 70 | 70 | 69 | 69 | 375,000 | 690 |
| 2010-02-02 | 67 | 69 | 67 | 69 | 820,000 | 690 |
| 2010-02-01 | 69 | 70 | 66 | 66 | 2,003,000 | 660 |
| 2010-01-29 | 72 | 72 | 69 | 69 | 1,188,000 | 690 |
| 2010-01-28 | 71 | 73 | 71 | 73 | 721,000 | 730 |
| 2010-01-27 | 72 | 73 | 71 | 71 | 1,681,000 | 710 |
| 2010-01-26 | 75 | 76 | 72 | 72 | 1,954,000 | 720 |
| 2010-01-25 | 74 | 75 | 73 | 74 | 723,000 | 740 |
| 2010-01-22 | 74 | 75 | 74 | 74 | 690,000 | 740 |
| 2010-01-21 | 74 | 76 | 73 | 76 | 929,000 | 760 |
| 2010-01-20 | 75 | 77 | 74 | 74 | 1,333,000 | 740 |
| 2010-01-19 | 78 | 78 | 73 | 74 | 3,866,000 | 740 |
| 2010-01-18 | 78 | 80 | 78 | 78 | 2,645,000 | 780 |
| 2010-01-15 | 79 | 79 | 77 | 78 | 1,028,000 | 780 |
| 2010-01-14 | 78 | 79 | 77 | 79 | 1,070,000 | 790 |
| 2010-01-13 | 78 | 79 | 76 | 78 | 2,119,000 | 780 |
| 2010-01-12 | 78 | 80 | 77 | 80 | 1,706,000 | 800 |
| 2010-01-08 | 76 | 78 | 75 | 78 | 2,021,000 | 780 |
| 2010-01-07 | 74 | 76 | 73 | 76 | 1,379,000 | 760 |
| 2010-01-06 | 75 | 76 | 74 | 74 | 1,116,000 | 740 |
| 2010-01-05 | 78 | 79 | 75 | 76 | 1,822,000 | 760 |
| 2010-01-04 | 76 | 80 | 75 | 77 | 4,226,000 | 770 |
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
