4028 石原産業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 106 | 106 | 103 | 105 | 3,088,000 | 1,050 |
| 2014-12-29 | 105 | 107 | 104 | 106 | 5,700,000 | 1,060 |
| 2014-12-26 | 101 | 105 | 100 | 104 | 3,381,000 | 1,040 |
| 2014-12-25 | 101 | 102 | 100 | 101 | 1,837,000 | 1,010 |
| 2014-12-24 | 101 | 102 | 101 | 102 | 2,033,000 | 1,020 |
| 2014-12-22 | 101 | 101 | 99 | 101 | 1,686,000 | 1,010 |
| 2014-12-19 | 102 | 103 | 100 | 100 | 1,693,000 | 1,000 |
| 2014-12-18 | 100 | 101 | 100 | 101 | 1,200,000 | 1,010 |
| 2014-12-17 | 98 | 100 | 97 | 98 | 2,055,000 | 980 |
| 2014-12-16 | 98 | 99 | 97 | 98 | 2,426,000 | 980 |
| 2014-12-15 | 102 | 102 | 100 | 100 | 2,363,000 | 1,000 |
| 2014-12-12 | 100 | 103 | 100 | 102 | 3,731,000 | 1,020 |
| 2014-12-11 | 97 | 100 | 96 | 99 | 2,720,000 | 990 |
| 2014-12-10 | 101 | 103 | 98 | 99 | 4,395,000 | 990 |
| 2014-12-09 | 100 | 102 | 100 | 102 | 2,373,000 | 1,020 |
| 2014-12-08 | 104 | 105 | 100 | 101 | 4,577,000 | 1,010 |
| 2014-12-05 | 101 | 104 | 100 | 104 | 2,836,000 | 1,040 |
| 2014-12-04 | 105 | 106 | 99 | 100 | 6,613,000 | 1,000 |
| 2014-12-03 | 109 | 110 | 102 | 104 | 9,726,000 | 1,040 |
| 2014-12-02 | 105 | 108 | 104 | 107 | 6,756,000 | 1,070 |
| 2014-12-01 | 102 | 106 | 100 | 106 | 11,675,000 | 1,060 |
| 2014-11-28 | 97 | 101 | 97 | 101 | 9,558,000 | 1,010 |
| 2014-11-27 | 98 | 98 | 97 | 97 | 2,367,000 | 970 |
| 2014-11-26 | 96 | 99 | 95 | 99 | 9,127,000 | 990 |
| 2014-11-25 | 95 | 96 | 93 | 95 | 5,365,000 | 950 |
| 2014-11-21 | 95 | 95 | 91 | 95 | 9,290,000 | 950 |
| 2014-11-20 | 91 | 96 | 91 | 95 | 12,697,000 | 950 |
| 2014-11-19 | 90 | 91 | 89 | 91 | 1,485,000 | 910 |
| 2014-11-18 | 88 | 90 | 88 | 90 | 1,460,000 | 900 |
| 2014-11-17 | 90 | 90 | 87 | 87 | 3,521,000 | 870 |
| 2014-11-14 | 90 | 90 | 88 | 90 | 2,311,000 | 900 |
| 2014-11-13 | 89 | 90 | 88 | 90 | 1,659,000 | 900 |
| 2014-11-12 | 93 | 93 | 89 | 90 | 2,916,000 | 900 |
| 2014-11-11 | 93 | 94 | 91 | 92 | 6,877,000 | 920 |
| 2014-11-10 | 90 | 91 | 89 | 91 | 2,185,000 | 910 |
| 2014-11-07 | 89 | 90 | 89 | 89 | 924,000 | 890 |
| 2014-11-06 | 90 | 91 | 89 | 90 | 2,737,000 | 900 |
| 2014-11-05 | 91 | 92 | 88 | 90 | 3,966,000 | 900 |
| 2014-11-04 | 93 | 93 | 90 | 91 | 5,504,000 | 910 |
| 2014-10-31 | 89 | 91 | 87 | 90 | 5,668,000 | 900 |
| 2014-10-30 | 87 | 88 | 86 | 88 | 2,526,000 | 880 |
| 2014-10-29 | 84 | 88 | 84 | 87 | 4,126,000 | 870 |
| 2014-10-28 | 83 | 84 | 82 | 84 | 1,737,000 | 840 |
| 2014-10-27 | 83 | 84 | 82 | 82 | 2,361,000 | 820 |
| 2014-10-24 | 82 | 83 | 81 | 82 | 1,561,000 | 820 |
| 2014-10-23 | 81 | 82 | 80 | 81 | 1,401,000 | 810 |
| 2014-10-22 | 81 | 82 | 80 | 82 | 1,845,000 | 820 |
| 2014-10-21 | 82 | 82 | 79 | 80 | 3,726,000 | 800 |
| 2014-10-20 | 80 | 82 | 80 | 82 | 3,248,000 | 820 |
| 2014-10-17 | 81 | 81 | 76 | 77 | 6,811,000 | 770 |
| 2014-10-16 | 80 | 82 | 80 | 80 | 2,613,000 | 800 |
| 2014-10-15 | 82 | 82 | 81 | 82 | 3,239,000 | 820 |
| 2014-10-14 | 82 | 83 | 80 | 80 | 5,193,000 | 800 |
| 2014-10-10 | 83 | 84 | 81 | 83 | 3,860,000 | 830 |
| 2014-10-09 | 89 | 89 | 85 | 85 | 7,521,000 | 850 |
| 2014-10-08 | 91 | 91 | 86 | 89 | 8,033,000 | 890 |
| 2014-10-07 | 93 | 94 | 91 | 91 | 7,181,000 | 910 |
| 2014-10-06 | 90 | 92 | 90 | 92 | 2,848,000 | 920 |
| 2014-10-03 | 88 | 89 | 88 | 89 | 1,608,000 | 890 |
| 2014-10-02 | 89 | 90 | 88 | 88 | 2,997,000 | 880 |
| 2014-10-01 | 90 | 91 | 89 | 90 | 4,271,000 | 900 |
| 2014-09-30 | 91 | 91 | 90 | 90 | 4,143,000 | 900 |
| 2014-09-29 | 92 | 93 | 90 | 91 | 4,864,000 | 910 |
| 2014-09-26 | 92 | 93 | 92 | 92 | 1,672,000 | 920 |
| 2014-09-25 | 93 | 94 | 92 | 94 | 3,036,000 | 940 |
| 2014-09-24 | 92 | 94 | 91 | 93 | 4,049,000 | 930 |
| 2014-09-22 | 93 | 94 | 91 | 91 | 4,790,000 | 910 |
| 2014-09-19 | 94 | 95 | 93 | 94 | 2,454,000 | 940 |
| 2014-09-18 | 93 | 95 | 93 | 94 | 2,779,000 | 940 |
| 2014-09-17 | 94 | 95 | 92 | 93 | 3,246,000 | 930 |
| 2014-09-16 | 95 | 96 | 94 | 94 | 1,792,000 | 940 |
| 2014-09-12 | 95 | 96 | 94 | 95 | 3,121,000 | 950 |
| 2014-09-11 | 95 | 96 | 94 | 94 | 3,262,000 | 940 |
| 2014-09-10 | 95 | 96 | 94 | 95 | 3,012,000 | 950 |
| 2014-09-09 | 96 | 97 | 95 | 95 | 2,997,000 | 950 |
| 2014-09-08 | 95 | 97 | 94 | 94 | 3,886,000 | 940 |
| 2014-09-05 | 96 | 97 | 95 | 95 | 4,054,000 | 950 |
| 2014-09-04 | 99 | 99 | 95 | 97 | 6,765,000 | 970 |
| 2014-09-03 | 98 | 101 | 97 | 98 | 17,032,000 | 980 |
| 2014-09-02 | 94 | 98 | 93 | 96 | 6,893,000 | 960 |
| 2014-09-01 | 93 | 95 | 93 | 94 | 3,053,000 | 940 |
| 2014-08-29 | 93 | 94 | 92 | 92 | 1,806,000 | 920 |
| 2014-08-28 | 93 | 94 | 92 | 92 | 2,055,000 | 920 |
| 2014-08-27 | 93 | 94 | 92 | 94 | 2,755,000 | 940 |
| 2014-08-26 | 92 | 93 | 91 | 92 | 1,411,000 | 920 |
| 2014-08-25 | 92 | 93 | 91 | 92 | 1,580,000 | 920 |
| 2014-08-22 | 92 | 93 | 91 | 91 | 2,078,000 | 910 |
| 2014-08-21 | 93 | 94 | 92 | 92 | 2,478,000 | 920 |
| 2014-08-20 | 94 | 95 | 93 | 93 | 1,639,000 | 930 |
| 2014-08-19 | 96 | 97 | 94 | 94 | 3,265,000 | 940 |
| 2014-08-18 | 96 | 98 | 96 | 96 | 2,535,000 | 960 |
| 2014-08-15 | 95 | 97 | 95 | 95 | 4,609,000 | 950 |
| 2014-08-14 | 91 | 95 | 90 | 94 | 4,903,000 | 940 |
| 2014-08-13 | 90 | 91 | 89 | 91 | 1,829,000 | 910 |
| 2014-08-12 | 92 | 92 | 89 | 90 | 3,239,000 | 900 |
| 2014-08-11 | 91 | 92 | 90 | 92 | 2,630,000 | 920 |
| 2014-08-08 | 89 | 91 | 87 | 88 | 4,324,000 | 880 |
| 2014-08-07 | 92 | 93 | 89 | 90 | 4,029,000 | 900 |
| 2014-08-06 | 93 | 94 | 92 | 92 | 1,967,000 | 920 |
| 2014-08-05 | 96 | 97 | 92 | 94 | 6,193,000 | 940 |
| 2014-08-04 | 97 | 97 | 95 | 96 | 3,181,000 | 960 |
| 2014-08-01 | 97 | 99 | 96 | 97 | 4,254,000 | 970 |
| 2014-07-31 | 100 | 103 | 99 | 99 | 10,899,000 | 990 |
| 2014-07-30 | 95 | 101 | 95 | 100 | 10,024,000 | 1,000 |
| 2014-07-29 | 97 | 98 | 94 | 95 | 8,499,000 | 950 |
| 2014-07-28 | 100 | 100 | 97 | 98 | 8,074,000 | 980 |
| 2014-07-25 | 94 | 101 | 93 | 100 | 14,640,000 | 1,000 |
| 2014-07-24 | 92 | 94 | 91 | 93 | 7,510,000 | 930 |
| 2014-07-23 | 90 | 92 | 89 | 91 | 6,715,000 | 910 |
| 2014-07-22 | 90 | 90 | 89 | 90 | 1,336,000 | 900 |
| 2014-07-18 | 89 | 89 | 87 | 89 | 3,277,000 | 890 |
| 2014-07-17 | 90 | 90 | 89 | 89 | 4,637,000 | 890 |
| 2014-07-16 | 89 | 91 | 89 | 90 | 6,226,000 | 900 |
| 2014-07-15 | 88 | 90 | 88 | 90 | 3,178,000 | 900 |
| 2014-07-14 | 88 | 89 | 87 | 88 | 1,225,000 | 880 |
| 2014-07-11 | 87 | 88 | 87 | 87 | 1,019,000 | 870 |
| 2014-07-10 | 90 | 90 | 87 | 88 | 2,878,000 | 880 |
| 2014-07-09 | 90 | 90 | 88 | 90 | 2,522,000 | 900 |
| 2014-07-08 | 89 | 91 | 88 | 90 | 4,918,000 | 900 |
| 2014-07-07 | 89 | 90 | 88 | 89 | 3,881,000 | 890 |
| 2014-07-04 | 89 | 90 | 89 | 89 | 2,782,000 | 890 |
| 2014-07-03 | 90 | 91 | 88 | 88 | 3,327,000 | 880 |
| 2014-07-02 | 90 | 92 | 90 | 90 | 5,098,000 | 900 |
| 2014-07-01 | 90 | 91 | 89 | 89 | 2,007,000 | 890 |
| 2014-06-30 | 90 | 91 | 89 | 90 | 2,398,000 | 900 |
| 2014-06-27 | 91 | 92 | 88 | 90 | 3,124,000 | 900 |
| 2014-06-26 | 92 | 92 | 90 | 92 | 3,982,000 | 920 |
| 2014-06-25 | 90 | 92 | 89 | 92 | 4,948,000 | 920 |
| 2014-06-24 | 87 | 90 | 86 | 90 | 4,754,000 | 900 |
| 2014-06-23 | 86 | 88 | 86 | 86 | 2,796,000 | 860 |
| 2014-06-20 | 87 | 88 | 85 | 86 | 2,657,000 | 860 |
| 2014-06-19 | 85 | 87 | 84 | 86 | 4,076,000 | 860 |
| 2014-06-18 | 85 | 85 | 84 | 85 | 1,997,000 | 850 |
| 2014-06-17 | 85 | 85 | 83 | 85 | 3,407,000 | 850 |
| 2014-06-16 | 84 | 86 | 83 | 84 | 6,557,000 | 840 |
| 2014-06-13 | 81 | 83 | 80 | 82 | 5,584,000 | 820 |
| 2014-06-12 | 80 | 81 | 80 | 80 | 3,569,000 | 800 |
| 2014-06-11 | 80 | 81 | 80 | 80 | 1,543,000 | 800 |
| 2014-06-10 | 80 | 82 | 80 | 80 | 3,526,000 | 800 |
| 2014-06-09 | 81 | 82 | 80 | 80 | 3,037,000 | 800 |
| 2014-06-06 | 81 | 81 | 80 | 81 | 2,135,000 | 810 |
| 2014-06-05 | 81 | 82 | 80 | 80 | 3,823,000 | 800 |
| 2014-06-04 | 81 | 82 | 80 | 81 | 6,318,000 | 810 |
| 2014-06-03 | 82 | 82 | 80 | 81 | 5,828,000 | 810 |
| 2014-06-02 | 81 | 82 | 80 | 80 | 4,796,000 | 800 |
| 2014-05-30 | 81 | 82 | 80 | 80 | 5,751,000 | 800 |
| 2014-05-29 | 79 | 81 | 79 | 80 | 5,875,000 | 800 |
| 2014-05-28 | 79 | 81 | 78 | 79 | 9,582,000 | 790 |
| 2014-05-27 | 88 | 89 | 77 | 79 | 13,900,000 | 790 |
| 2014-05-26 | 90 | 90 | 88 | 89 | 2,218,000 | 890 |
| 2014-05-23 | 89 | 90 | 88 | 90 | 1,036,000 | 900 |
| 2014-05-22 | 88 | 89 | 87 | 89 | 1,155,000 | 890 |
| 2014-05-21 | 86 | 87 | 86 | 86 | 870,000 | 860 |
| 2014-05-20 | 89 | 89 | 86 | 87 | 2,027,000 | 870 |
| 2014-05-19 | 88 | 90 | 87 | 88 | 2,433,000 | 880 |
| 2014-05-16 | 89 | 89 | 87 | 87 | 3,521,000 | 870 |
| 2014-05-15 | 89 | 90 | 88 | 89 | 2,245,000 | 890 |
| 2014-05-14 | 92 | 93 | 89 | 90 | 8,737,000 | 900 |
| 2014-05-13 | 102 | 103 | 95 | 95 | 7,189,000 | 950 |
| 2014-05-12 | 101 | 101 | 99 | 99 | 1,133,000 | 990 |
| 2014-05-09 | 99 | 101 | 99 | 101 | 1,823,000 | 1,010 |
| 2014-05-08 | 100 | 101 | 100 | 100 | 718,000 | 1,000 |
| 2014-05-07 | 100 | 101 | 99 | 100 | 3,023,000 | 1,000 |
| 2014-05-02 | 100 | 102 | 100 | 102 | 1,652,000 | 1,020 |
| 2014-05-01 | 99 | 100 | 97 | 100 | 1,446,000 | 1,000 |
| 2014-04-30 | 99 | 100 | 97 | 97 | 1,617,000 | 970 |
| 2014-04-28 | 99 | 99 | 97 | 99 | 1,031,000 | 990 |
| 2014-04-25 | 99 | 101 | 98 | 100 | 2,004,000 | 1,000 |
| 2014-04-24 | 99 | 100 | 98 | 98 | 695,000 | 980 |
| 2014-04-23 | 100 | 100 | 99 | 99 | 806,000 | 990 |
| 2014-04-22 | 101 | 101 | 99 | 100 | 1,017,000 | 1,000 |
| 2014-04-21 | 99 | 101 | 99 | 99 | 622,000 | 990 |
| 2014-04-18 | 100 | 101 | 99 | 99 | 998,000 | 990 |
| 2014-04-17 | 101 | 103 | 99 | 99 | 3,096,000 | 990 |
| 2014-04-16 | 100 | 101 | 99 | 101 | 2,645,000 | 1,010 |
| 2014-04-15 | 97 | 99 | 96 | 99 | 1,654,000 | 990 |
| 2014-04-14 | 95 | 97 | 95 | 95 | 840,000 | 950 |
| 2014-04-11 | 94 | 96 | 93 | 95 | 1,813,000 | 950 |
| 2014-04-10 | 96 | 98 | 94 | 96 | 2,033,000 | 960 |
| 2014-04-09 | 96 | 96 | 94 | 94 | 1,679,000 | 940 |
| 2014-04-08 | 98 | 98 | 96 | 97 | 2,260,000 | 970 |
| 2014-04-07 | 101 | 101 | 99 | 99 | 956,000 | 990 |
| 2014-04-04 | 100 | 101 | 99 | 101 | 2,958,000 | 1,010 |
| 2014-04-03 | 99 | 101 | 98 | 101 | 3,938,000 | 1,010 |
| 2014-04-02 | 99 | 100 | 97 | 99 | 3,679,000 | 990 |
| 2014-04-01 | 96 | 99 | 95 | 99 | 2,671,000 | 990 |
| 2014-03-31 | 93 | 95 | 93 | 95 | 1,551,000 | 950 |
| 2014-03-28 | 92 | 93 | 91 | 93 | 1,064,000 | 930 |
| 2014-03-27 | 90 | 93 | 88 | 92 | 1,960,000 | 920 |
| 2014-03-26 | 90 | 91 | 88 | 89 | 1,299,000 | 890 |
| 2014-03-25 | 89 | 91 | 88 | 89 | 1,781,000 | 890 |
| 2014-03-24 | 88 | 91 | 87 | 89 | 3,893,000 | 890 |
| 2014-03-20 | 92 | 93 | 88 | 88 | 2,383,000 | 880 |
| 2014-03-19 | 91 | 93 | 90 | 92 | 2,788,000 | 920 |
| 2014-03-18 | 90 | 93 | 90 | 91 | 4,390,000 | 910 |
| 2014-03-17 | 90 | 92 | 88 | 88 | 3,391,000 | 880 |
| 2014-03-14 | 93 | 94 | 90 | 90 | 7,113,000 | 900 |
| 2014-03-13 | 97 | 98 | 96 | 97 | 892,000 | 970 |
| 2014-03-12 | 96 | 98 | 96 | 97 | 1,786,000 | 970 |
| 2014-03-11 | 98 | 99 | 96 | 98 | 5,566,000 | 980 |
| 2014-03-10 | 100 | 101 | 98 | 99 | 6,579,000 | 990 |
| 2014-03-07 | 103 | 104 | 100 | 100 | 4,173,000 | 1,000 |
| 2014-03-06 | 103 | 104 | 101 | 103 | 6,502,000 | 1,030 |
| 2014-03-05 | 105 | 106 | 102 | 104 | 2,700,000 | 1,040 |
| 2014-03-04 | 102 | 105 | 102 | 104 | 2,659,000 | 1,040 |
| 2014-03-03 | 106 | 106 | 103 | 104 | 1,669,000 | 1,040 |
| 2014-02-28 | 107 | 108 | 106 | 107 | 1,314,000 | 1,070 |
| 2014-02-27 | 110 | 110 | 107 | 108 | 2,082,000 | 1,080 |
| 2014-02-26 | 110 | 111 | 109 | 110 | 1,200,000 | 1,100 |
| 2014-02-25 | 112 | 112 | 110 | 111 | 1,156,000 | 1,110 |
| 2014-02-24 | 110 | 112 | 109 | 111 | 1,675,000 | 1,110 |
| 2014-02-21 | 108 | 111 | 107 | 111 | 2,358,000 | 1,110 |
| 2014-02-20 | 110 | 111 | 106 | 106 | 3,576,000 | 1,060 |
| 2014-02-19 | 112 | 113 | 110 | 111 | 2,859,000 | 1,110 |
| 2014-02-18 | 109 | 112 | 107 | 111 | 4,405,000 | 1,110 |
| 2014-02-17 | 105 | 109 | 103 | 109 | 5,871,000 | 1,090 |
| 2014-02-14 | 106 | 106 | 100 | 103 | 7,794,000 | 1,030 |
| 2014-02-13 | 108 | 109 | 103 | 105 | 21,555,000 | 1,050 |
| 2014-02-12 | 125 | 125 | 121 | 123 | 2,944,000 | 1,230 |
| 2014-02-10 | 119 | 122 | 118 | 120 | 2,982,000 | 1,200 |
| 2014-02-07 | 116 | 118 | 116 | 116 | 1,669,000 | 1,160 |
| 2014-02-06 | 110 | 115 | 110 | 113 | 3,078,000 | 1,130 |
| 2014-02-05 | 112 | 112 | 107 | 108 | 6,116,000 | 1,080 |
| 2014-02-04 | 107 | 112 | 107 | 108 | 5,510,000 | 1,080 |
| 2014-02-03 | 118 | 119 | 115 | 116 | 4,435,000 | 1,160 |
| 2014-01-31 | 126 | 127 | 119 | 120 | 4,515,000 | 1,200 |
| 2014-01-30 | 125 | 126 | 123 | 124 | 2,987,000 | 1,240 |
| 2014-01-29 | 126 | 129 | 126 | 129 | 3,290,000 | 1,290 |
| 2014-01-28 | 124 | 126 | 123 | 124 | 2,486,000 | 1,240 |
| 2014-01-27 | 127 | 128 | 122 | 124 | 5,532,000 | 1,240 |
| 2014-01-24 | 128 | 131 | 126 | 130 | 4,475,000 | 1,300 |
| 2014-01-23 | 132 | 133 | 130 | 130 | 3,265,000 | 1,300 |
| 2014-01-22 | 134 | 134 | 129 | 131 | 5,905,000 | 1,310 |
| 2014-01-21 | 135 | 137 | 133 | 134 | 6,014,000 | 1,340 |
| 2014-01-20 | 134 | 135 | 132 | 134 | 2,884,000 | 1,340 |
| 2014-01-17 | 134 | 136 | 133 | 133 | 6,460,000 | 1,330 |
| 2014-01-16 | 133 | 135 | 132 | 134 | 8,489,000 | 1,340 |
| 2014-01-15 | 130 | 134 | 129 | 132 | 13,005,000 | 1,320 |
| 2014-01-14 | 122 | 130 | 120 | 127 | 17,351,000 | 1,270 |
| 2014-01-10 | 121 | 125 | 120 | 124 | 6,632,000 | 1,240 |
| 2014-01-09 | 121 | 122 | 119 | 121 | 4,491,000 | 1,210 |
| 2014-01-08 | 121 | 124 | 119 | 121 | 9,074,000 | 1,210 |
| 2014-01-07 | 117 | 124 | 117 | 122 | 16,925,000 | 1,220 |
| 2014-01-06 | 115 | 117 | 113 | 116 | 4,835,000 | 1,160 |
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
