4028 石原産業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 88 | 90 | 88 | 89 | 1,047,000 | 890 |
| 2011-12-29 | 87 | 89 | 86 | 87 | 1,250,000 | 870 |
| 2011-12-28 | 87 | 91 | 87 | 87 | 4,717,000 | 870 |
| 2011-12-27 | 87 | 88 | 86 | 86 | 948,000 | 860 |
| 2011-12-26 | 88 | 89 | 87 | 88 | 1,739,000 | 880 |
| 2011-12-22 | 89 | 91 | 86 | 86 | 2,506,000 | 860 |
| 2011-12-21 | 90 | 90 | 88 | 89 | 1,465,000 | 890 |
| 2011-12-20 | 89 | 90 | 88 | 88 | 1,296,000 | 880 |
| 2011-12-19 | 89 | 91 | 88 | 89 | 1,515,000 | 890 |
| 2011-12-16 | 91 | 92 | 90 | 90 | 1,033,000 | 900 |
| 2011-12-15 | 94 | 94 | 91 | 91 | 1,714,000 | 910 |
| 2011-12-14 | 94 | 97 | 93 | 94 | 2,810,000 | 940 |
| 2011-12-13 | 92 | 96 | 92 | 93 | 2,209,000 | 930 |
| 2011-12-12 | 94 | 95 | 93 | 94 | 1,022,000 | 940 |
| 2011-12-09 | 96 | 96 | 92 | 92 | 4,090,000 | 920 |
| 2011-12-08 | 96 | 96 | 94 | 95 | 2,865,000 | 950 |
| 2011-12-07 | 97 | 98 | 96 | 97 | 4,343,000 | 970 |
| 2011-12-06 | 93 | 98 | 93 | 98 | 13,884,000 | 980 |
| 2011-12-05 | 92 | 92 | 90 | 91 | 1,615,000 | 910 |
| 2011-12-02 | 89 | 91 | 89 | 90 | 1,577,000 | 900 |
| 2011-12-01 | 89 | 90 | 88 | 89 | 1,718,000 | 890 |
| 2011-11-30 | 86 | 89 | 86 | 88 | 2,043,000 | 880 |
| 2011-11-29 | 86 | 87 | 85 | 87 | 1,628,000 | 870 |
| 2011-11-28 | 86 | 87 | 84 | 85 | 1,649,000 | 850 |
| 2011-11-25 | 86 | 88 | 83 | 84 | 2,228,000 | 840 |
| 2011-11-24 | 87 | 88 | 86 | 86 | 798,000 | 860 |
| 2011-11-22 | 85 | 89 | 85 | 89 | 1,794,000 | 890 |
| 2011-11-21 | 85 | 87 | 85 | 86 | 536,000 | 860 |
| 2011-11-18 | 86 | 87 | 85 | 86 | 918,000 | 860 |
| 2011-11-17 | 86 | 88 | 86 | 87 | 1,785,000 | 870 |
| 2011-11-16 | 88 | 88 | 86 | 86 | 1,137,000 | 860 |
| 2011-11-15 | 90 | 90 | 87 | 88 | 739,000 | 880 |
| 2011-11-14 | 88 | 90 | 87 | 90 | 2,529,000 | 900 |
| 2011-11-11 | 85 | 87 | 85 | 87 | 2,418,000 | 870 |
| 2011-11-10 | 88 | 88 | 84 | 84 | 5,056,000 | 840 |
| 2011-11-09 | 91 | 91 | 86 | 88 | 8,179,000 | 880 |
| 2011-11-08 | 94 | 96 | 90 | 90 | 11,214,000 | 900 |
| 2011-11-07 | 93 | 93 | 90 | 90 | 2,431,000 | 900 |
| 2011-11-04 | 93 | 94 | 92 | 93 | 1,707,000 | 930 |
| 2011-11-02 | 93 | 94 | 92 | 92 | 2,006,000 | 920 |
| 2011-11-01 | 95 | 96 | 94 | 94 | 2,849,000 | 940 |
| 2011-10-31 | 97 | 98 | 96 | 96 | 1,239,000 | 960 |
| 2011-10-28 | 98 | 99 | 97 | 98 | 1,505,000 | 980 |
| 2011-10-27 | 97 | 98 | 96 | 98 | 1,948,000 | 980 |
| 2011-10-26 | 96 | 97 | 95 | 97 | 638,000 | 970 |
| 2011-10-25 | 99 | 99 | 95 | 96 | 1,604,000 | 960 |
| 2011-10-24 | 97 | 99 | 96 | 99 | 1,853,000 | 990 |
| 2011-10-21 | 95 | 97 | 94 | 97 | 1,877,000 | 970 |
| 2011-10-20 | 92 | 97 | 92 | 96 | 2,971,000 | 960 |
| 2011-10-19 | 96 | 96 | 92 | 92 | 3,851,000 | 920 |
| 2011-10-18 | 95 | 98 | 94 | 94 | 2,356,000 | 940 |
| 2011-10-17 | 96 | 97 | 95 | 96 | 1,422,000 | 960 |
| 2011-10-14 | 96 | 97 | 93 | 94 | 5,166,000 | 940 |
| 2011-10-13 | 101 | 102 | 97 | 98 | 4,357,000 | 980 |
| 2011-10-12 | 101 | 103 | 100 | 102 | 1,617,000 | 1,020 |
| 2011-10-11 | 103 | 104 | 101 | 101 | 2,493,000 | 1,010 |
| 2011-10-07 | 98 | 101 | 98 | 101 | 4,207,000 | 1,010 |
| 2011-10-06 | 95 | 99 | 95 | 98 | 2,605,000 | 980 |
| 2011-10-05 | 98 | 99 | 94 | 94 | 3,720,000 | 940 |
| 2011-10-04 | 93 | 98 | 92 | 98 | 3,351,000 | 980 |
| 2011-10-03 | 93 | 97 | 92 | 95 | 2,758,000 | 950 |
| 2011-09-30 | 96 | 97 | 94 | 95 | 917,000 | 950 |
| 2011-09-29 | 94 | 96 | 94 | 96 | 1,174,000 | 960 |
| 2011-09-28 | 93 | 96 | 93 | 96 | 2,594,000 | 960 |
| 2011-09-27 | 91 | 92 | 90 | 92 | 2,554,000 | 920 |
| 2011-09-26 | 91 | 92 | 86 | 87 | 4,980,000 | 870 |
| 2011-09-22 | 96 | 97 | 93 | 93 | 3,569,000 | 930 |
| 2011-09-21 | 97 | 98 | 95 | 98 | 5,348,000 | 980 |
| 2011-09-20 | 96 | 97 | 94 | 96 | 1,725,000 | 960 |
| 2011-09-16 | 98 | 101 | 95 | 97 | 6,450,000 | 970 |
| 2011-09-15 | 97 | 98 | 95 | 98 | 6,675,000 | 980 |
| 2011-09-14 | 91 | 97 | 90 | 96 | 15,639,000 | 960 |
| 2011-09-13 | 88 | 89 | 87 | 88 | 2,803,000 | 880 |
| 2011-09-12 | 82 | 88 | 80 | 88 | 3,796,000 | 880 |
| 2011-09-09 | 85 | 87 | 84 | 84 | 1,377,000 | 840 |
| 2011-09-08 | 88 | 88 | 86 | 86 | 1,747,000 | 860 |
| 2011-09-07 | 83 | 86 | 83 | 86 | 1,800,000 | 860 |
| 2011-09-06 | 84 | 85 | 81 | 82 | 4,459,000 | 820 |
| 2011-09-05 | 89 | 89 | 84 | 85 | 2,712,000 | 850 |
| 2011-09-02 | 91 | 91 | 90 | 90 | 1,626,000 | 900 |
| 2011-09-01 | 92 | 94 | 91 | 92 | 4,228,000 | 920 |
| 2011-08-31 | 90 | 91 | 89 | 91 | 2,459,000 | 910 |
| 2011-08-30 | 90 | 92 | 90 | 90 | 2,307,000 | 900 |
| 2011-08-29 | 86 | 90 | 86 | 89 | 3,800,000 | 890 |
| 2011-08-26 | 80 | 87 | 80 | 87 | 9,548,000 | 870 |
| 2011-08-25 | 79 | 81 | 78 | 79 | 4,530,000 | 790 |
| 2011-08-24 | 80 | 82 | 77 | 78 | 4,385,000 | 780 |
| 2011-08-23 | 81 | 82 | 79 | 80 | 3,504,000 | 800 |
| 2011-08-22 | 84 | 85 | 79 | 79 | 4,467,000 | 790 |
| 2011-08-19 | 88 | 88 | 84 | 85 | 6,519,000 | 850 |
| 2011-08-18 | 92 | 93 | 90 | 90 | 1,860,000 | 900 |
| 2011-08-17 | 91 | 92 | 90 | 92 | 1,006,000 | 920 |
| 2011-08-16 | 91 | 93 | 90 | 91 | 3,536,000 | 910 |
| 2011-08-15 | 90 | 91 | 89 | 90 | 1,939,000 | 900 |
| 2011-08-12 | 91 | 92 | 88 | 88 | 5,129,000 | 880 |
| 2011-08-11 | 90 | 93 | 88 | 90 | 10,448,000 | 900 |
| 2011-08-10 | 99 | 100 | 93 | 93 | 6,161,000 | 930 |
| 2011-08-09 | 92 | 98 | 90 | 96 | 11,272,000 | 960 |
| 2011-08-08 | 100 | 103 | 98 | 99 | 8,420,000 | 990 |
| 2011-08-05 | 108 | 111 | 102 | 105 | 9,284,000 | 1,050 |
| 2011-08-04 | 115 | 116 | 113 | 114 | 5,527,000 | 1,140 |
| 2011-08-03 | 112 | 116 | 110 | 116 | 8,456,000 | 1,160 |
| 2011-08-02 | 108 | 114 | 108 | 113 | 5,738,000 | 1,130 |
| 2011-08-01 | 108 | 110 | 107 | 109 | 1,130,000 | 1,090 |
| 2011-07-29 | 108 | 110 | 107 | 108 | 1,788,000 | 1,080 |
| 2011-07-28 | 108 | 109 | 107 | 108 | 1,951,000 | 1,080 |
| 2011-07-27 | 111 | 111 | 107 | 109 | 3,769,000 | 1,090 |
| 2011-07-26 | 111 | 113 | 110 | 112 | 3,395,000 | 1,120 |
| 2011-07-25 | 109 | 111 | 108 | 111 | 1,881,000 | 1,110 |
| 2011-07-22 | 111 | 111 | 108 | 110 | 2,341,000 | 1,100 |
| 2011-07-21 | 112 | 112 | 109 | 109 | 1,245,000 | 1,090 |
| 2011-07-20 | 112 | 114 | 111 | 112 | 2,040,000 | 1,120 |
| 2011-07-19 | 109 | 112 | 107 | 112 | 3,789,000 | 1,120 |
| 2011-07-15 | 111 | 111 | 109 | 110 | 3,887,000 | 1,100 |
| 2011-07-14 | 107 | 113 | 106 | 112 | 8,101,000 | 1,120 |
| 2011-07-13 | 104 | 107 | 104 | 107 | 2,554,000 | 1,070 |
| 2011-07-12 | 106 | 107 | 105 | 105 | 2,535,000 | 1,050 |
| 2011-07-11 | 110 | 110 | 106 | 108 | 3,260,000 | 1,080 |
| 2011-07-08 | 108 | 111 | 106 | 110 | 9,803,000 | 1,100 |
| 2011-07-07 | 103 | 108 | 103 | 108 | 9,678,000 | 1,080 |
| 2011-07-06 | 101 | 105 | 101 | 104 | 6,043,000 | 1,040 |
| 2011-07-05 | 99 | 101 | 98 | 101 | 1,769,000 | 1,010 |
| 2011-07-04 | 99 | 100 | 98 | 99 | 1,735,000 | 990 |
| 2011-07-01 | 99 | 100 | 97 | 97 | 2,228,000 | 970 |
| 2011-06-30 | 99 | 100 | 97 | 99 | 1,932,000 | 990 |
| 2011-06-29 | 99 | 100 | 97 | 99 | 4,060,000 | 990 |
| 2011-06-28 | 95 | 98 | 95 | 98 | 5,477,000 | 980 |
| 2011-06-27 | 92 | 95 | 91 | 94 | 3,737,000 | 940 |
| 2011-06-24 | 90 | 93 | 90 | 92 | 2,365,000 | 920 |
| 2011-06-23 | 91 | 92 | 90 | 90 | 1,267,000 | 900 |
| 2011-06-22 | 91 | 92 | 89 | 92 | 1,589,000 | 920 |
| 2011-06-21 | 92 | 92 | 90 | 92 | 1,817,000 | 920 |
| 2011-06-20 | 88 | 91 | 87 | 90 | 1,846,000 | 900 |
| 2011-06-17 | 91 | 91 | 87 | 87 | 4,732,000 | 870 |
| 2011-06-16 | 92 | 93 | 89 | 89 | 5,238,000 | 890 |
| 2011-06-15 | 94 | 94 | 92 | 93 | 1,310,000 | 930 |
| 2011-06-14 | 92 | 93 | 92 | 93 | 1,723,000 | 930 |
| 2011-06-13 | 92 | 94 | 92 | 93 | 1,307,000 | 930 |
| 2011-06-10 | 93 | 95 | 93 | 93 | 1,617,000 | 930 |
| 2011-06-09 | 94 | 94 | 92 | 94 | 1,578,000 | 940 |
| 2011-06-08 | 93 | 95 | 92 | 93 | 1,754,000 | 930 |
| 2011-06-07 | 93 | 95 | 92 | 94 | 2,295,000 | 940 |
| 2011-06-06 | 95 | 96 | 93 | 93 | 1,243,000 | 930 |
| 2011-06-03 | 99 | 100 | 94 | 95 | 5,287,000 | 950 |
| 2011-06-02 | 98 | 99 | 97 | 98 | 1,848,000 | 980 |
| 2011-06-01 | 99 | 101 | 98 | 100 | 2,385,000 | 1,000 |
| 2011-05-31 | 97 | 102 | 97 | 97 | 4,907,000 | 970 |
| 2011-05-30 | 96 | 98 | 95 | 97 | 876,000 | 970 |
| 2011-05-27 | 96 | 98 | 96 | 97 | 915,000 | 970 |
| 2011-05-26 | 97 | 98 | 96 | 97 | 2,002,000 | 970 |
| 2011-05-25 | 98 | 99 | 96 | 96 | 1,121,000 | 960 |
| 2011-05-24 | 97 | 99 | 97 | 98 | 1,605,000 | 980 |
| 2011-05-23 | 101 | 101 | 98 | 98 | 2,641,000 | 980 |
| 2011-05-20 | 102 | 103 | 101 | 101 | 1,624,000 | 1,010 |
| 2011-05-19 | 103 | 105 | 101 | 103 | 6,547,000 | 1,030 |
| 2011-05-18 | 98 | 100 | 97 | 100 | 1,986,000 | 1,000 |
| 2011-05-17 | 101 | 101 | 98 | 98 | 3,504,000 | 980 |
| 2011-05-16 | 100 | 103 | 99 | 101 | 3,026,000 | 1,010 |
| 2011-05-13 | 104 | 104 | 98 | 103 | 8,150,000 | 1,030 |
| 2011-05-12 | 106 | 108 | 103 | 103 | 9,931,000 | 1,030 |
| 2011-05-11 | 100 | 109 | 100 | 108 | 16,945,000 | 1,080 |
| 2011-05-10 | 105 | 106 | 100 | 102 | 22,620,000 | 1,020 |
| 2011-05-09 | 95 | 96 | 92 | 93 | 2,515,000 | 930 |
| 2011-05-06 | 95 | 96 | 94 | 94 | 1,561,000 | 940 |
| 2011-05-02 | 96 | 97 | 95 | 97 | 1,096,000 | 970 |
| 2011-04-28 | 96 | 96 | 94 | 96 | 2,203,000 | 960 |
| 2011-04-27 | 96 | 97 | 95 | 96 | 3,240,000 | 960 |
| 2011-04-26 | 97 | 97 | 94 | 95 | 1,282,000 | 950 |
| 2011-04-25 | 95 | 98 | 95 | 96 | 3,600,000 | 960 |
| 2011-04-22 | 96 | 97 | 93 | 97 | 2,824,000 | 970 |
| 2011-04-21 | 98 | 98 | 95 | 95 | 2,060,000 | 950 |
| 2011-04-20 | 97 | 98 | 96 | 96 | 3,608,000 | 960 |
| 2011-04-19 | 94 | 97 | 93 | 95 | 7,703,000 | 950 |
| 2011-04-18 | 101 | 108 | 94 | 95 | 42,065,000 | 950 |
| 2011-04-15 | 104 | 106 | 99 | 102 | 27,664,000 | 1,020 |
| 2011-04-14 | 89 | 101 | 89 | 101 | 20,565,000 | 1,010 |
| 2011-04-13 | 89 | 91 | 88 | 88 | 2,321,000 | 880 |
| 2011-04-12 | 91 | 92 | 90 | 90 | 1,160,000 | 900 |
| 2011-04-11 | 90 | 94 | 90 | 92 | 3,356,000 | 920 |
| 2011-04-08 | 88 | 90 | 87 | 90 | 2,451,000 | 900 |
| 2011-04-07 | 90 | 91 | 88 | 88 | 969,000 | 880 |
| 2011-04-06 | 91 | 91 | 88 | 89 | 1,557,000 | 890 |
| 2011-04-05 | 94 | 94 | 89 | 91 | 3,555,000 | 910 |
| 2011-04-04 | 99 | 99 | 94 | 95 | 4,105,000 | 950 |
| 2011-04-01 | 98 | 100 | 96 | 97 | 5,243,000 | 970 |
| 2011-03-31 | 95 | 106 | 94 | 100 | 24,803,000 | 1,000 |
| 2011-03-30 | 87 | 94 | 87 | 92 | 7,878,000 | 920 |
| 2011-03-29 | 87 | 87 | 83 | 85 | 2,108,000 | 850 |
| 2011-03-28 | 86 | 87 | 84 | 87 | 2,093,000 | 870 |
| 2011-03-25 | 89 | 89 | 85 | 86 | 2,644,000 | 860 |
| 2011-03-24 | 90 | 90 | 85 | 86 | 3,364,000 | 860 |
| 2011-03-23 | 92 | 92 | 87 | 90 | 3,617,000 | 900 |
| 2011-03-22 | 93 | 94 | 90 | 92 | 4,956,000 | 920 |
| 2011-03-18 | 82 | 88 | 82 | 86 | 6,421,000 | 860 |
| 2011-03-17 | 69 | 82 | 69 | 79 | 10,695,000 | 790 |
| 2011-03-16 | 65 | 76 | 65 | 76 | 8,514,000 | 760 |
| 2011-03-15 | 74 | 74 | 53 | 60 | 17,193,000 | 600 |
| 2011-03-14 | 72 | 85 | 72 | 75 | 14,331,000 | 750 |
| 2011-03-11 | 96 | 100 | 96 | 97 | 5,350,000 | 970 |
| 2011-03-10 | 104 | 106 | 101 | 101 | 4,813,000 | 1,010 |
| 2011-03-09 | 109 | 110 | 106 | 106 | 3,195,000 | 1,060 |
| 2011-03-08 | 108 | 111 | 108 | 108 | 5,367,000 | 1,080 |
| 2011-03-07 | 108 | 109 | 106 | 107 | 2,159,000 | 1,070 |
| 2011-03-04 | 112 | 112 | 108 | 110 | 3,796,000 | 1,100 |
| 2011-03-03 | 109 | 110 | 108 | 110 | 2,240,000 | 1,100 |
| 2011-03-02 | 108 | 111 | 108 | 109 | 3,123,000 | 1,090 |
| 2011-03-01 | 110 | 113 | 110 | 111 | 5,812,000 | 1,110 |
| 2011-02-28 | 106 | 111 | 105 | 109 | 4,680,000 | 1,090 |
| 2011-02-25 | 105 | 108 | 104 | 106 | 5,624,000 | 1,060 |
| 2011-02-24 | 113 | 113 | 105 | 106 | 13,149,000 | 1,060 |
| 2011-02-23 | 113 | 115 | 112 | 113 | 4,730,000 | 1,130 |
| 2011-02-22 | 117 | 117 | 114 | 114 | 5,690,000 | 1,140 |
| 2011-02-21 | 117 | 118 | 115 | 117 | 4,025,000 | 1,170 |
| 2011-02-18 | 116 | 117 | 114 | 117 | 5,600,000 | 1,170 |
| 2011-02-17 | 121 | 122 | 115 | 116 | 15,076,000 | 1,160 |
| 2011-02-16 | 115 | 122 | 115 | 120 | 19,724,000 | 1,200 |
| 2011-02-15 | 114 | 117 | 113 | 114 | 6,964,000 | 1,140 |
| 2011-02-14 | 116 | 116 | 113 | 114 | 8,746,000 | 1,140 |
| 2011-02-10 | 118 | 120 | 117 | 118 | 6,157,000 | 1,180 |
| 2011-02-09 | 126 | 126 | 116 | 118 | 27,935,000 | 1,180 |
| 2011-02-08 | 121 | 126 | 121 | 125 | 28,245,000 | 1,250 |
| 2011-02-07 | 118 | 122 | 117 | 120 | 12,993,000 | 1,200 |
| 2011-02-04 | 116 | 118 | 116 | 117 | 4,194,000 | 1,170 |
| 2011-02-03 | 118 | 118 | 115 | 116 | 8,025,000 | 1,160 |
| 2011-02-02 | 119 | 121 | 116 | 117 | 21,010,000 | 1,170 |
| 2011-02-01 | 114 | 118 | 114 | 118 | 12,734,000 | 1,180 |
| 2011-01-31 | 112 | 115 | 111 | 113 | 10,636,000 | 1,130 |
| 2011-01-28 | 121 | 121 | 114 | 116 | 36,857,000 | 1,160 |
| 2011-01-27 | 120 | 124 | 118 | 121 | 39,981,000 | 1,210 |
| 2011-01-26 | 118 | 125 | 117 | 119 | 45,846,000 | 1,190 |
| 2011-01-25 | 115 | 123 | 113 | 121 | 35,244,000 | 1,210 |
| 2011-01-24 | 129 | 131 | 116 | 118 | 57,252,000 | 1,180 |
| 2011-01-21 | 128 | 128 | 120 | 126 | 54,271,000 | 1,260 |
| 2011-01-20 | 131 | 135 | 124 | 126 | 62,040,000 | 1,260 |
| 2011-01-19 | 140 | 143 | 124 | 133 | 154,062,000 | 1,330 |
| 2011-01-18 | 94 | 124 | 94 | 124 | 79,617,000 | 1,240 |
| 2011-01-17 | 93 | 95 | 91 | 94 | 6,245,000 | 940 |
| 2011-01-14 | 92 | 93 | 91 | 92 | 2,421,000 | 920 |
| 2011-01-13 | 92 | 93 | 90 | 92 | 2,596,000 | 920 |
| 2011-01-12 | 93 | 94 | 90 | 90 | 4,410,000 | 900 |
| 2011-01-11 | 89 | 93 | 88 | 92 | 4,871,000 | 920 |
| 2011-01-07 | 90 | 90 | 88 | 88 | 2,188,000 | 880 |
| 2011-01-06 | 88 | 91 | 88 | 89 | 6,305,000 | 890 |
| 2011-01-05 | 85 | 86 | 85 | 86 | 1,322,000 | 860 |
| 2011-01-04 | 84 | 86 | 84 | 84 | 1,296,000 | 840 |
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
