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