4028 石原産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	70	71	67	68	3,908,000	680
2012-12-27	65	73	65	70	10,605,000	700
2012-12-26	64	65	63	64	1,712,000	640
2012-12-25	63	64	63	64	1,831,000	640
2012-12-21	65	66	63	63	3,803,000	630
2012-12-20	64	65	63	65	2,469,000	650
2012-12-19	64	65	64	65	4,778,000	650
2012-12-18	63	64	62	63	3,723,000	630
2012-12-17	62	63	61	62	3,148,000	620
2012-12-14	61	61	60	60	2,301,000	600
2012-12-13	60	62	60	61	4,218,000	610
2012-12-12	60	61	59	59	1,252,000	590
2012-12-11	60	61	59	60	1,268,000	600
2012-12-10	60	62	59	60	5,112,000	600
2012-12-07	59	60	59	59	1,165,000	590
2012-12-06	59	60	58	59	1,179,000	590
2012-12-05	57	58	57	58	1,482,000	580
2012-12-04	58	59	58	58	1,067,000	580
2012-12-03	59	60	58	58	1,249,000	580
2012-11-30	59	60	58	58	2,772,000	580
2012-11-29	59	60	59	59	916,000	590
2012-11-28	60	61	59	59	1,141,000	590
2012-11-27	60	61	60	60	1,007,000	600
2012-11-26	60	61	59	61	2,327,000	610
2012-11-22	57	59	57	59	2,148,000	590
2012-11-21	58	58	56	57	1,368,000	570
2012-11-20	57	58	56	58	2,183,000	580
2012-11-19	57	58	56	57	1,791,000	570
2012-11-16	57	58	57	57	662,000	570
2012-11-15	56	59	55	58	2,443,000	580
2012-11-14	54	56	54	56	1,056,000	560
2012-11-13	55	57	54	55	2,563,000	550
2012-11-12	56	56	54	55	4,433,000	550
2012-11-09	60	61	60	60	800,000	600
2012-11-08	61	62	61	61	1,466,000	610
2012-11-07	63	63	62	62	1,469,000	620
2012-11-06	65	65	63	63	929,000	630
2012-11-05	63	65	63	65	1,058,000	650
2012-11-02	64	64	63	63	1,249,000	630
2012-11-01	62	65	62	62	2,218,000	620
2012-10-31	62	63	62	62	395,000	620
2012-10-30	62	63	61	62	2,675,000	620
2012-10-29	62	62	61	61	1,092,000	610
2012-10-26	62	62	61	62	781,000	620
2012-10-25	62	62	60	62	872,000	620
2012-10-24	61	62	60	61	600,000	610
2012-10-23	63	63	60	61	1,135,000	610
2012-10-22	61	63	60	63	755,000	630
2012-10-19	61	62	60	62	1,016,000	620
2012-10-18	60	61	59	61	1,204,000	610
2012-10-17	60	60	59	59	555,000	590
2012-10-16	59	60	58	59	714,000	590
2012-10-15	58	59	57	59	690,000	590
2012-10-12	58	59	57	57	1,102,000	570
2012-10-11	59	60	58	58	1,248,000	580
2012-10-10	58	61	58	60	1,439,000	600
2012-10-09	60	60	59	59	648,000	590
2012-10-05	59	61	59	60	1,075,000	600
2012-10-04	58	60	58	60	1,157,000	600
2012-10-03	59	60	58	59	762,000	590
2012-10-02	60	60	59	59	465,000	590
2012-10-01	60	60	58	60	1,150,000	600
2012-09-28	59	60	59	60	460,000	600
2012-09-27	59	60	58	60	882,000	600
2012-09-26	60	61	59	60	987,000	600
2012-09-25	59	60	59	60	631,000	600
2012-09-24	60	61	58	58	1,191,000	580
2012-09-21	60	61	59	61	731,000	610
2012-09-20	62	62	60	61	824,000	610
2012-09-19	61	62	61	62	923,000	620
2012-09-18	60	61	59	61	1,050,000	610
2012-09-14	60	60	59	60	1,309,000	600
2012-09-13	57	59	57	58	1,169,000	580
2012-09-12	57	58	56	58	878,000	580
2012-09-11	57	57	56	57	353,000	570
2012-09-10	54	57	54	57	2,788,000	570
2012-09-07	57	58	56	56	1,402,000	560
2012-09-06	57	57	56	56	997,000	560
2012-09-05	58	58	56	56	1,474,000	560
2012-09-04	59	59	58	58	1,375,000	580
2012-09-03	59	60	59	59	580,000	590
2012-08-31	60	61	59	59	1,803,000	590
2012-08-30	61	61	60	60	796,000	600
2012-08-29	60	61	60	61	822,000	610
2012-08-28	61	62	60	60	837,000	600
2012-08-27	62	62	61	61	833,000	610
2012-08-24	61	62	61	61	247,000	610
2012-08-23	62	63	61	62	893,000	620
2012-08-22	63	63	62	63	577,000	630
2012-08-21	63	64	62	63	1,629,000	630
2012-08-20	65	65	63	63	1,125,000	630
2012-08-17	65	66	64	65	1,039,000	650
2012-08-16	63	66	63	65	3,555,000	650
2012-08-15	63	63	62	63	703,000	630
2012-08-14	61	62	61	62	767,000	620
2012-08-13	60	61	60	61	1,039,000	610
2012-08-10	60	62	60	61	376,000	610
2012-08-09	61	62	60	61	1,060,000	610
2012-08-08	61	63	61	62	1,155,000	620
2012-08-07	61	62	60	61	1,136,000	610
2012-08-06	61	63	61	61	943,000	610
2012-08-03	62	62	60	61	1,272,000	610
2012-08-02	62	64	61	63	1,273,000	630
2012-08-01	62	62	61	61	2,049,000	610
2012-07-31	61	64	61	63	1,197,000	630
2012-07-30	62	63	61	61	1,070,000	610
2012-07-27	62	63	61	61	756,000	610
2012-07-26	60	63	60	62	1,282,000	620
2012-07-25	60	60	59	59	1,067,000	590
2012-07-24	61	62	60	60	1,123,000	600
2012-07-23	63	64	61	62	1,385,000	620
2012-07-20	66	66	63	63	1,704,000	630
2012-07-19	66	67	65	65	807,000	650
2012-07-18	67	67	65	65	683,000	650
2012-07-17	67	68	67	67	557,000	670
2012-07-13	66	68	66	67	902,000	670
2012-07-12	69	69	66	67	1,129,000	670
2012-07-11	69	69	68	68	761,000	680
2012-07-10	71	72	69	69	895,000	690
2012-07-09	71	71	70	70	592,000	700
2012-07-06	70	71	70	70	348,000	700
2012-07-05	71	72	70	70	1,495,000	700
2012-07-04	74	74	72	72	1,521,000	720
2012-07-03	73	73	72	73	541,000	730
2012-07-02	73	73	71	73	2,115,000	730
2012-06-29	68	71	68	70	1,162,000	700
2012-06-28	70	71	68	68	2,359,000	680
2012-06-27	69	70	68	70	1,218,000	700
2012-06-26	71	73	69	69	1,456,000	690
2012-06-25	74	74	71	71	1,039,000	710
2012-06-22	70	72	69	72	2,050,000	720
2012-06-21	69	74	69	72	3,300,000	720
2012-06-20	69	70	69	69	924,000	690
2012-06-19	69	70	68	68	965,000	680
2012-06-18	69	70	68	69	1,804,000	690
2012-06-15	68	68	66	67	1,475,000	670
2012-06-14	67	68	67	67	552,000	670
2012-06-13	68	71	67	68	2,784,000	680
2012-06-12	68	68	66	67	943,000	670
2012-06-11	67	69	66	69	1,398,000	690
2012-06-08	66	67	65	65	1,433,000	650
2012-06-07	66	67	66	67	919,000	670
2012-06-06	64	66	63	65	2,019,000	650
2012-06-05	62	65	62	65	1,427,000	650
2012-06-04	63	64	62	62	1,577,000	620
2012-06-01	65	67	65	65	1,032,000	650
2012-05-31	66	67	65	66	1,079,000	660
2012-05-30	69	69	66	67	1,021,000	670
2012-05-29	66	69	65	68	1,624,000	680
2012-05-28	67	67	65	65	1,437,000	650
2012-05-25	68	68	66	66	797,000	660
2012-05-24	66	67	66	67	529,000	670
2012-05-23	67	67	65	66	1,178,000	660
2012-05-22	66	67	65	66	1,937,000	660
2012-05-21	64	65	63	64	1,471,000	640
2012-05-18	66	66	63	64	3,197,000	640
2012-05-17	66	69	65	67	2,742,000	670
2012-05-16	68	70	67	67	1,846,000	670
2012-05-15	70	70	67	70	2,727,000	700
2012-05-14	71	72	70	70	2,076,000	700
2012-05-11	74	75	72	72	1,271,000	720
2012-05-10	73	75	72	75	1,864,000	750
2012-05-09	77	78	74	74	2,430,000	740
2012-05-08	76	79	76	79	5,000,000	790
2012-05-07	75	75	71	72	1,972,000	720
2012-05-02	76	76	75	75	684,000	750
2012-05-01	77	77	75	76	845,000	760
2012-04-27	77	78	76	77	1,099,000	770
2012-04-26	78	79	77	77	725,000	770
2012-04-25	79	79	77	77	1,261,000	770
2012-04-24	78	79	78	78	506,000	780
2012-04-23	79	79	78	79	442,000	790
2012-04-20	79	79	78	78	459,000	780
2012-04-19	79	80	79	79	297,000	790
2012-04-18	79	80	78	80	901,000	800
2012-04-17	78	79	78	78	305,000	780
2012-04-16	79	79	78	79	430,000	790
2012-04-13	80	81	79	79	645,000	790
2012-04-12	79	80	79	79	732,000	790
2012-04-11	78	79	78	79	994,000	790
2012-04-10	80	82	80	80	2,035,000	800
2012-04-09	81	81	80	80	450,000	800
2012-04-06	82	82	81	82	350,000	820
2012-04-05	81	82	80	82	1,426,000	820
2012-04-04	84	84	81	81	3,094,000	810
2012-04-03	85	86	84	84	863,000	840
2012-04-02	84	86	84	85	1,996,000	850
2012-03-30	84	84	83	84	810,000	840
2012-03-29	84	85	83	84	784,000	840
2012-03-28	85	85	83	84	1,346,000	840
2012-03-27	85	85	83	85	2,430,000	850
2012-03-26	85	85	84	84	714,000	840
2012-03-23	84	85	84	84	745,000	840
2012-03-22	85	85	84	84	920,000	840
2012-03-21	85	86	85	85	806,000	850
2012-03-19	86	86	85	85	977,000	850
2012-03-16	85	86	84	86	2,447,000	860
2012-03-15	85	86	84	85	1,868,000	850
2012-03-14	85	86	84	86	1,898,000	860
2012-03-13	85	85	84	84	1,967,000	840
2012-03-12	86	87	85	85	2,450,000	850
2012-03-09	85	86	85	85	2,625,000	850
2012-03-08	85	86	83	84	5,420,000	840
2012-03-07	85	85	84	85	2,303,000	850
2012-03-06	86	86	84	86	3,170,000	860
2012-03-05	87	87	86	86	1,381,000	860
2012-03-02	86	87	86	87	1,401,000	870
2012-03-01	87	88	85	86	4,088,000	860
2012-02-29	89	89	87	87	2,727,000	870
2012-02-28	88	89	87	89	3,019,000	890
2012-02-27	90	91	88	89	3,452,000	890
2012-02-24	90	90	89	89	2,350,000	890
2012-02-23	89	90	88	90	3,450,000	900
2012-02-22	87	89	87	89	2,783,000	890
2012-02-21	86	89	86	87	4,333,000	870
2012-02-20	89	89	87	87	3,651,000	870
2012-02-17	89	89	87	88	5,496,000	880
2012-02-16	89	89	87	88	3,522,000	880
2012-02-15	88	89	87	89	4,458,000	890
2012-02-14	87	88	86	87	3,819,000	870
2012-02-13	90	90	84	86	16,201,000	860
2012-02-10	97	97	94	95	3,024,000	950
2012-02-09	96	98	95	98	11,030,000	980
2012-02-08	95	96	94	94	2,299,000	940
2012-02-07	94	95	93	95	1,570,000	950
2012-02-06	93	95	93	94	3,233,000	940
2012-02-03	91	92	91	92	1,126,000	920
2012-02-02	93	93	91	91	1,806,000	910
2012-02-01	92	93	91	91	1,369,000	910
2012-01-31	94	95	91	92	2,744,000	920
2012-01-30	96	97	94	94	2,090,000	940
2012-01-27	94	96	93	96	2,989,000	960
2012-01-26	95	96	93	93	3,147,000	930
2012-01-25	93	96	92	96	5,451,000	960
2012-01-24	92	95	91	92	9,414,000	920
2012-01-23	90	93	90	92	3,199,000	920
2012-01-20	90	92	90	91	2,513,000	910
2012-01-19	91	91	89	89	2,901,000	890
2012-01-18	90	92	89	91	3,549,000	910
2012-01-17	89	89	88	89	1,659,000	890
2012-01-16	90	90	88	89	655,000	890
2012-01-13	89	90	89	90	962,000	900
2012-01-12	91	91	89	89	3,069,000	890
2012-01-11	89	92	89	91	3,487,000	910
2012-01-10	89	90	88	88	1,706,000	880
2012-01-06	89	90	88	88	397,000	880
2012-01-05	89	90	88	88	842,000	880
2012-01-04	90	91	89	89	1,089,000	890

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