4028 石原産業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 115 | 115 | 113 | 115 | 4,720,000 | 1,150 |
| 2013-12-27 | 112 | 115 | 110 | 114 | 5,097,000 | 1,140 |
| 2013-12-26 | 108 | 112 | 107 | 111 | 3,492,000 | 1,110 |
| 2013-12-25 | 106 | 108 | 106 | 108 | 3,552,000 | 1,080 |
| 2013-12-24 | 110 | 111 | 106 | 106 | 5,479,000 | 1,060 |
| 2013-12-20 | 111 | 112 | 108 | 110 | 6,151,000 | 1,100 |
| 2013-12-19 | 115 | 115 | 111 | 112 | 6,793,000 | 1,120 |
| 2013-12-18 | 111 | 114 | 110 | 114 | 7,092,000 | 1,140 |
| 2013-12-17 | 109 | 111 | 105 | 110 | 10,555,000 | 1,100 |
| 2013-12-16 | 115 | 115 | 108 | 108 | 13,704,000 | 1,080 |
| 2013-12-13 | 115 | 118 | 112 | 113 | 19,733,000 | 1,130 |
| 2013-12-12 | 109 | 118 | 109 | 115 | 22,625,000 | 1,150 |
| 2013-12-11 | 108 | 112 | 108 | 110 | 11,879,000 | 1,100 |
| 2013-12-10 | 108 | 109 | 105 | 108 | 5,517,000 | 1,080 |
| 2013-12-09 | 107 | 108 | 106 | 108 | 5,072,000 | 1,080 |
| 2013-12-06 | 104 | 107 | 103 | 106 | 6,141,000 | 1,060 |
| 2013-12-05 | 106 | 110 | 102 | 104 | 15,061,000 | 1,040 |
| 2013-12-04 | 103 | 108 | 102 | 107 | 12,828,000 | 1,070 |
| 2013-12-03 | 100 | 105 | 99 | 104 | 12,633,000 | 1,040 |
| 2013-12-02 | 101 | 101 | 99 | 100 | 4,510,000 | 1,000 |
| 2013-11-29 | 98 | 101 | 98 | 100 | 5,081,000 | 1,000 |
| 2013-11-28 | 98 | 99 | 97 | 99 | 3,771,000 | 990 |
| 2013-11-27 | 95 | 98 | 95 | 97 | 4,154,000 | 970 |
| 2013-11-26 | 97 | 97 | 92 | 96 | 6,655,000 | 960 |
| 2013-11-25 | 97 | 98 | 96 | 97 | 2,572,000 | 970 |
| 2013-11-22 | 99 | 100 | 97 | 97 | 3,060,000 | 970 |
| 2013-11-21 | 98 | 100 | 97 | 97 | 4,973,000 | 970 |
| 2013-11-20 | 96 | 101 | 96 | 98 | 8,317,000 | 980 |
| 2013-11-19 | 98 | 98 | 96 | 96 | 2,973,000 | 960 |
| 2013-11-18 | 99 | 99 | 97 | 97 | 2,788,000 | 970 |
| 2013-11-15 | 100 | 101 | 98 | 98 | 5,360,000 | 980 |
| 2013-11-14 | 99 | 100 | 98 | 99 | 3,321,000 | 990 |
| 2013-11-13 | 95 | 100 | 94 | 100 | 6,474,000 | 1,000 |
| 2013-11-12 | 98 | 99 | 95 | 95 | 5,788,000 | 950 |
| 2013-11-11 | 98 | 103 | 96 | 98 | 22,973,000 | 980 |
| 2013-11-08 | 90 | 96 | 88 | 94 | 9,044,000 | 940 |
| 2013-11-07 | 87 | 93 | 87 | 93 | 9,392,000 | 930 |
| 2013-11-06 | 88 | 89 | 87 | 88 | 5,202,000 | 880 |
| 2013-11-05 | 88 | 90 | 88 | 88 | 3,678,000 | 880 |
| 2013-11-01 | 91 | 91 | 88 | 88 | 4,089,000 | 880 |
| 2013-10-31 | 91 | 91 | 88 | 91 | 6,582,000 | 910 |
| 2013-10-30 | 93 | 93 | 89 | 90 | 5,490,000 | 900 |
| 2013-10-29 | 93 | 93 | 92 | 93 | 3,784,000 | 930 |
| 2013-10-28 | 94 | 94 | 92 | 93 | 4,381,000 | 930 |
| 2013-10-25 | 95 | 95 | 91 | 92 | 6,444,000 | 920 |
| 2013-10-24 | 90 | 95 | 90 | 95 | 8,632,000 | 950 |
| 2013-10-23 | 91 | 92 | 90 | 92 | 9,414,000 | 920 |
| 2013-10-22 | 89 | 91 | 88 | 91 | 8,684,000 | 910 |
| 2013-10-21 | 89 | 89 | 88 | 88 | 5,968,000 | 880 |
| 2013-10-18 | 89 | 90 | 88 | 90 | 5,509,000 | 900 |
| 2013-10-17 | 88 | 90 | 88 | 90 | 6,465,000 | 900 |
| 2013-10-16 | 89 | 90 | 87 | 87 | 6,714,000 | 870 |
| 2013-10-15 | 91 | 91 | 89 | 90 | 5,398,000 | 900 |
| 2013-10-11 | 91 | 92 | 90 | 90 | 5,110,000 | 900 |
| 2013-10-10 | 91 | 92 | 89 | 90 | 8,558,000 | 900 |
| 2013-10-09 | 90 | 93 | 89 | 93 | 7,629,000 | 930 |
| 2013-10-08 | 90 | 92 | 88 | 91 | 8,507,000 | 910 |
| 2013-10-07 | 91 | 95 | 90 | 92 | 13,311,000 | 920 |
| 2013-10-04 | 93 | 93 | 90 | 91 | 11,139,000 | 910 |
| 2013-10-03 | 98 | 98 | 94 | 95 | 11,350,000 | 950 |
| 2013-10-02 | 100 | 103 | 94 | 98 | 16,326,000 | 980 |
| 2013-10-01 | 106 | 109 | 98 | 101 | 34,721,000 | 1,010 |
| 2013-09-30 | 101 | 117 | 99 | 102 | 65,179,000 | 1,020 |
| 2013-09-27 | 99 | 106 | 97 | 103 | 32,689,000 | 1,030 |
| 2013-09-26 | 90 | 96 | 90 | 96 | 11,288,000 | 960 |
| 2013-09-25 | 92 | 93 | 89 | 92 | 7,041,000 | 920 |
| 2013-09-24 | 89 | 93 | 88 | 93 | 9,535,000 | 930 |
| 2013-09-20 | 86 | 89 | 86 | 89 | 5,572,000 | 890 |
| 2013-09-19 | 85 | 87 | 84 | 87 | 3,690,000 | 870 |
| 2013-09-18 | 85 | 86 | 84 | 84 | 3,221,000 | 840 |
| 2013-09-17 | 86 | 88 | 84 | 86 | 9,484,000 | 860 |
| 2013-09-13 | 84 | 85 | 82 | 83 | 5,935,000 | 830 |
| 2013-09-12 | 81 | 83 | 81 | 83 | 3,900,000 | 830 |
| 2013-09-11 | 79 | 82 | 79 | 81 | 4,358,000 | 810 |
| 2013-09-10 | 79 | 80 | 78 | 79 | 4,976,000 | 790 |
| 2013-09-09 | 78 | 79 | 77 | 79 | 3,900,000 | 790 |
| 2013-09-06 | 77 | 78 | 76 | 78 | 2,543,000 | 780 |
| 2013-09-05 | 79 | 79 | 77 | 78 | 2,961,000 | 780 |
| 2013-09-04 | 77 | 79 | 77 | 79 | 4,575,000 | 790 |
| 2013-09-03 | 77 | 78 | 76 | 78 | 4,179,000 | 780 |
| 2013-09-02 | 76 | 77 | 75 | 77 | 3,596,000 | 770 |
| 2013-08-30 | 74 | 77 | 74 | 75 | 3,799,000 | 750 |
| 2013-08-29 | 74 | 75 | 73 | 74 | 2,529,000 | 740 |
| 2013-08-28 | 75 | 75 | 74 | 74 | 2,844,000 | 740 |
| 2013-08-27 | 76 | 77 | 76 | 77 | 2,194,000 | 770 |
| 2013-08-26 | 77 | 78 | 76 | 77 | 2,539,000 | 770 |
| 2013-08-23 | 77 | 77 | 76 | 77 | 3,232,000 | 770 |
| 2013-08-22 | 75 | 76 | 74 | 76 | 3,030,000 | 760 |
| 2013-08-21 | 75 | 76 | 74 | 75 | 2,511,000 | 750 |
| 2013-08-20 | 76 | 76 | 75 | 75 | 2,036,000 | 750 |
| 2013-08-19 | 76 | 77 | 75 | 76 | 2,697,000 | 760 |
| 2013-08-16 | 75 | 77 | 75 | 75 | 2,810,000 | 750 |
| 2013-08-15 | 76 | 78 | 76 | 78 | 3,794,000 | 780 |
| 2013-08-14 | 77 | 77 | 75 | 77 | 3,495,000 | 770 |
| 2013-08-13 | 77 | 78 | 74 | 76 | 4,307,000 | 760 |
| 2013-08-12 | 74 | 79 | 73 | 78 | 6,049,000 | 780 |
| 2013-08-09 | 73 | 74 | 72 | 73 | 2,393,000 | 730 |
| 2013-08-08 | 74 | 75 | 73 | 73 | 2,444,000 | 730 |
| 2013-08-07 | 75 | 76 | 74 | 74 | 2,049,000 | 740 |
| 2013-08-06 | 76 | 76 | 75 | 76 | 1,988,000 | 760 |
| 2013-08-05 | 75 | 76 | 74 | 76 | 2,175,000 | 760 |
| 2013-08-02 | 75 | 76 | 74 | 75 | 2,602,000 | 750 |
| 2013-08-01 | 75 | 75 | 74 | 75 | 3,014,000 | 750 |
| 2013-07-31 | 74 | 75 | 72 | 73 | 2,968,000 | 730 |
| 2013-07-30 | 70 | 73 | 70 | 72 | 2,529,000 | 720 |
| 2013-07-29 | 72 | 73 | 70 | 70 | 3,039,000 | 700 |
| 2013-07-26 | 75 | 75 | 73 | 74 | 3,314,000 | 740 |
| 2013-07-25 | 76 | 76 | 75 | 75 | 2,217,000 | 750 |
| 2013-07-24 | 76 | 76 | 75 | 76 | 2,398,000 | 760 |
| 2013-07-23 | 76 | 76 | 75 | 76 | 2,015,000 | 760 |
| 2013-07-22 | 75 | 76 | 74 | 76 | 3,293,000 | 760 |
| 2013-07-19 | 76 | 77 | 75 | 75 | 3,123,000 | 750 |
| 2013-07-18 | 76 | 78 | 75 | 75 | 4,382,000 | 750 |
| 2013-07-17 | 75 | 77 | 75 | 76 | 2,458,000 | 760 |
| 2013-07-16 | 76 | 77 | 75 | 77 | 3,121,000 | 770 |
| 2013-07-12 | 75 | 76 | 75 | 76 | 2,693,000 | 760 |
| 2013-07-11 | 75 | 76 | 73 | 75 | 3,576,000 | 750 |
| 2013-07-10 | 76 | 77 | 75 | 75 | 3,247,000 | 750 |
| 2013-07-09 | 76 | 77 | 76 | 77 | 2,355,000 | 770 |
| 2013-07-08 | 78 | 79 | 75 | 75 | 3,778,000 | 750 |
| 2013-07-05 | 75 | 77 | 74 | 76 | 3,349,000 | 760 |
| 2013-07-04 | 75 | 75 | 73 | 75 | 2,558,000 | 750 |
| 2013-07-03 | 74 | 75 | 73 | 75 | 3,248,000 | 750 |
| 2013-07-02 | 74 | 74 | 73 | 74 | 2,941,000 | 740 |
| 2013-07-01 | 72 | 73 | 71 | 73 | 3,334,000 | 730 |
| 2013-06-28 | 68 | 71 | 68 | 71 | 3,550,000 | 710 |
| 2013-06-27 | 67 | 68 | 66 | 67 | 4,061,000 | 670 |
| 2013-06-26 | 69 | 70 | 67 | 67 | 3,225,000 | 670 |
| 2013-06-25 | 70 | 70 | 68 | 68 | 3,925,000 | 680 |
| 2013-06-24 | 71 | 71 | 70 | 70 | 2,733,000 | 700 |
| 2013-06-21 | 72 | 72 | 69 | 70 | 7,088,000 | 700 |
| 2013-06-20 | 74 | 76 | 71 | 72 | 4,694,000 | 720 |
| 2013-06-19 | 75 | 75 | 74 | 74 | 3,854,000 | 740 |
| 2013-06-18 | 74 | 75 | 73 | 73 | 1,961,000 | 730 |
| 2013-06-17 | 71 | 74 | 71 | 74 | 2,185,000 | 740 |
| 2013-06-14 | 72 | 74 | 72 | 72 | 3,533,000 | 720 |
| 2013-06-13 | 73 | 74 | 71 | 71 | 3,067,000 | 710 |
| 2013-06-12 | 70 | 75 | 70 | 75 | 2,678,000 | 750 |
| 2013-06-11 | 75 | 77 | 72 | 74 | 3,283,000 | 740 |
| 2013-06-10 | 72 | 75 | 72 | 73 | 2,956,000 | 730 |
| 2013-06-07 | 71 | 73 | 67 | 69 | 6,508,000 | 690 |
| 2013-06-06 | 76 | 78 | 71 | 72 | 5,603,000 | 720 |
| 2013-06-05 | 78 | 80 | 77 | 77 | 3,320,000 | 770 |
| 2013-06-04 | 76 | 79 | 76 | 79 | 4,925,000 | 790 |
| 2013-06-03 | 80 | 81 | 76 | 76 | 5,936,000 | 760 |
| 2013-05-31 | 82 | 82 | 81 | 82 | 2,117,000 | 820 |
| 2013-05-30 | 83 | 83 | 81 | 81 | 3,389,000 | 810 |
| 2013-05-29 | 83 | 84 | 82 | 84 | 3,254,000 | 840 |
| 2013-05-28 | 81 | 83 | 81 | 82 | 7,055,000 | 820 |
| 2013-05-27 | 83 | 84 | 82 | 83 | 4,261,000 | 830 |
| 2013-05-24 | 84 | 89 | 83 | 84 | 12,685,000 | 840 |
| 2013-05-23 | 90 | 90 | 83 | 83 | 9,630,000 | 830 |
| 2013-05-22 | 90 | 92 | 88 | 89 | 13,898,000 | 890 |
| 2013-05-21 | 87 | 89 | 85 | 88 | 9,200,000 | 880 |
| 2013-05-20 | 86 | 87 | 84 | 86 | 6,950,000 | 860 |
| 2013-05-17 | 81 | 85 | 81 | 85 | 6,979,000 | 850 |
| 2013-05-16 | 83 | 84 | 80 | 82 | 6,675,000 | 820 |
| 2013-05-15 | 87 | 88 | 82 | 82 | 15,042,000 | 820 |
| 2013-05-14 | 81 | 87 | 78 | 84 | 39,154,000 | 840 |
| 2013-05-13 | 97 | 102 | 97 | 101 | 11,035,000 | 1,010 |
| 2013-05-10 | 96 | 97 | 95 | 96 | 6,629,000 | 960 |
| 2013-05-09 | 97 | 99 | 94 | 94 | 9,504,000 | 940 |
| 2013-05-08 | 100 | 101 | 97 | 97 | 25,196,000 | 970 |
| 2013-05-07 | 92 | 94 | 91 | 93 | 10,593,000 | 930 |
| 2013-05-02 | 88 | 90 | 87 | 89 | 7,220,000 | 890 |
| 2013-05-01 | 86 | 90 | 86 | 89 | 12,219,000 | 890 |
| 2013-04-30 | 86 | 87 | 85 | 86 | 2,320,000 | 860 |
| 2013-04-26 | 87 | 87 | 85 | 86 | 3,524,000 | 860 |
| 2013-04-25 | 87 | 88 | 85 | 86 | 4,812,000 | 860 |
| 2013-04-24 | 86 | 88 | 85 | 88 | 8,454,000 | 880 |
| 2013-04-23 | 85 | 86 | 84 | 84 | 3,432,000 | 840 |
| 2013-04-22 | 84 | 86 | 83 | 85 | 8,935,000 | 850 |
| 2013-04-19 | 82 | 83 | 82 | 82 | 2,056,000 | 820 |
| 2013-04-18 | 83 | 85 | 82 | 82 | 5,118,000 | 820 |
| 2013-04-17 | 82 | 85 | 82 | 84 | 6,844,000 | 840 |
| 2013-04-16 | 81 | 82 | 80 | 81 | 1,885,000 | 810 |
| 2013-04-15 | 82 | 83 | 81 | 83 | 1,652,000 | 830 |
| 2013-04-12 | 83 | 83 | 81 | 82 | 3,724,000 | 820 |
| 2013-04-11 | 84 | 85 | 81 | 82 | 5,989,000 | 820 |
| 2013-04-10 | 81 | 84 | 81 | 84 | 6,069,000 | 840 |
| 2013-04-09 | 82 | 83 | 80 | 80 | 3,390,000 | 800 |
| 2013-04-08 | 82 | 82 | 79 | 81 | 3,917,000 | 810 |
| 2013-04-05 | 79 | 81 | 78 | 80 | 5,873,000 | 800 |
| 2013-04-04 | 76 | 77 | 74 | 76 | 4,530,000 | 760 |
| 2013-04-03 | 77 | 77 | 76 | 76 | 2,007,000 | 760 |
| 2013-04-02 | 75 | 77 | 73 | 76 | 4,233,000 | 760 |
| 2013-04-01 | 79 | 80 | 76 | 76 | 4,662,000 | 760 |
| 2013-03-29 | 82 | 82 | 80 | 80 | 1,357,000 | 800 |
| 2013-03-28 | 82 | 82 | 80 | 81 | 2,771,000 | 810 |
| 2013-03-27 | 81 | 82 | 80 | 82 | 1,505,000 | 820 |
| 2013-03-26 | 81 | 82 | 80 | 80 | 2,534,000 | 800 |
| 2013-03-25 | 84 | 84 | 82 | 82 | 3,290,000 | 820 |
| 2013-03-22 | 84 | 85 | 83 | 83 | 2,679,000 | 830 |
| 2013-03-21 | 85 | 86 | 84 | 86 | 4,314,000 | 860 |
| 2013-03-19 | 86 | 86 | 84 | 86 | 2,067,000 | 860 |
| 2013-03-18 | 86 | 86 | 85 | 85 | 3,111,000 | 850 |
| 2013-03-15 | 86 | 88 | 85 | 88 | 6,290,000 | 880 |
| 2013-03-14 | 86 | 87 | 85 | 85 | 3,292,000 | 850 |
| 2013-03-13 | 85 | 86 | 84 | 85 | 4,131,000 | 850 |
| 2013-03-12 | 86 | 87 | 85 | 85 | 3,593,000 | 850 |
| 2013-03-11 | 87 | 88 | 85 | 87 | 6,269,000 | 870 |
| 2013-03-08 | 87 | 88 | 86 | 86 | 5,277,000 | 860 |
| 2013-03-07 | 89 | 89 | 86 | 87 | 7,883,000 | 870 |
| 2013-03-06 | 90 | 90 | 87 | 89 | 10,579,000 | 890 |
| 2013-03-05 | 88 | 91 | 85 | 87 | 31,477,000 | 870 |
| 2013-03-04 | 84 | 85 | 83 | 84 | 5,235,000 | 840 |
| 2013-03-01 | 83 | 84 | 82 | 82 | 2,712,000 | 820 |
| 2013-02-28 | 82 | 85 | 82 | 84 | 5,034,000 | 840 |
| 2013-02-27 | 82 | 83 | 81 | 81 | 3,959,000 | 810 |
| 2013-02-26 | 80 | 82 | 80 | 81 | 3,735,000 | 810 |
| 2013-02-25 | 83 | 84 | 81 | 83 | 3,460,000 | 830 |
| 2013-02-22 | 81 | 82 | 80 | 81 | 3,783,000 | 810 |
| 2013-02-21 | 82 | 84 | 82 | 82 | 2,312,000 | 820 |
| 2013-02-20 | 85 | 86 | 83 | 83 | 2,564,000 | 830 |
| 2013-02-19 | 85 | 88 | 84 | 85 | 5,885,000 | 850 |
| 2013-02-18 | 81 | 83 | 81 | 82 | 2,380,000 | 820 |
| 2013-02-15 | 82 | 82 | 77 | 80 | 5,683,000 | 800 |
| 2013-02-14 | 85 | 85 | 83 | 83 | 3,136,000 | 830 |
| 2013-02-13 | 89 | 90 | 85 | 86 | 6,441,000 | 860 |
| 2013-02-12 | 87 | 95 | 86 | 89 | 22,486,000 | 890 |
| 2013-02-08 | 84 | 85 | 79 | 82 | 5,650,000 | 820 |
| 2013-02-07 | 85 | 86 | 84 | 84 | 2,634,000 | 840 |
| 2013-02-06 | 86 | 88 | 85 | 86 | 4,992,000 | 860 |
| 2013-02-05 | 82 | 88 | 82 | 86 | 11,737,000 | 860 |
| 2013-02-04 | 77 | 88 | 76 | 85 | 13,307,000 | 850 |
| 2013-02-01 | 77 | 77 | 75 | 76 | 3,676,000 | 760 |
| 2013-01-31 | 76 | 77 | 75 | 76 | 3,055,000 | 760 |
| 2013-01-30 | 77 | 77 | 75 | 76 | 3,710,000 | 760 |
| 2013-01-29 | 74 | 78 | 74 | 77 | 5,975,000 | 770 |
| 2013-01-28 | 77 | 78 | 74 | 74 | 3,835,000 | 740 |
| 2013-01-25 | 74 | 76 | 73 | 76 | 7,111,000 | 760 |
| 2013-01-24 | 72 | 73 | 71 | 72 | 3,259,000 | 720 |
| 2013-01-23 | 74 | 74 | 72 | 73 | 2,203,000 | 730 |
| 2013-01-22 | 75 | 76 | 73 | 74 | 4,841,000 | 740 |
| 2013-01-21 | 74 | 75 | 73 | 74 | 1,359,000 | 740 |
| 2013-01-18 | 74 | 74 | 72 | 73 | 2,518,000 | 730 |
| 2013-01-17 | 74 | 75 | 70 | 72 | 3,482,000 | 720 |
| 2013-01-16 | 76 | 76 | 73 | 73 | 2,815,000 | 730 |
| 2013-01-15 | 77 | 78 | 75 | 75 | 3,004,000 | 750 |
| 2013-01-11 | 77 | 79 | 75 | 76 | 5,220,000 | 760 |
| 2013-01-10 | 74 | 78 | 73 | 76 | 8,163,000 | 760 |
| 2013-01-09 | 71 | 73 | 70 | 73 | 1,735,000 | 730 |
| 2013-01-08 | 73 | 73 | 71 | 71 | 1,910,000 | 710 |
| 2013-01-07 | 74 | 75 | 71 | 73 | 3,835,000 | 730 |
| 2013-01-04 | 72 | 74 | 71 | 72 | 3,689,000 | 720 |
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
