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
