4028 石原産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 101 | 104 | 101 | 103 | 2,163,000 | 1,030 |
| 2015-12-29 | 99 | 102 | 99 | 101 | 2,149,000 | 1,010 |
| 2015-12-28 | 96 | 101 | 96 | 101 | 2,860,000 | 1,010 |
| 2015-12-25 | 95 | 96 | 93 | 95 | 6,150,000 | 950 |
| 2015-12-24 | 98 | 99 | 95 | 96 | 5,809,000 | 960 |
| 2015-12-22 | 99 | 100 | 96 | 98 | 5,153,000 | 980 |
| 2015-12-21 | 100 | 100 | 98 | 100 | 4,336,000 | 1,000 |
| 2015-12-18 | 102 | 103 | 100 | 100 | 3,730,000 | 1,000 |
| 2015-12-17 | 103 | 104 | 101 | 101 | 1,773,000 | 1,010 |
| 2015-12-16 | 101 | 103 | 100 | 102 | 3,422,000 | 1,020 |
| 2015-12-15 | 103 | 103 | 100 | 100 | 3,948,000 | 1,000 |
| 2015-12-14 | 102 | 104 | 101 | 104 | 3,512,000 | 1,040 |
| 2015-12-11 | 103 | 105 | 102 | 104 | 3,374,000 | 1,040 |
| 2015-12-10 | 101 | 104 | 101 | 103 | 2,652,000 | 1,030 |
| 2015-12-09 | 104 | 104 | 102 | 103 | 4,387,000 | 1,030 |
| 2015-12-08 | 105 | 106 | 103 | 104 | 3,349,000 | 1,040 |
| 2015-12-07 | 107 | 108 | 105 | 106 | 2,449,000 | 1,060 |
| 2015-12-04 | 107 | 107 | 105 | 107 | 2,809,000 | 1,070 |
| 2015-12-03 | 108 | 109 | 107 | 108 | 1,468,000 | 1,080 |
| 2015-12-02 | 110 | 111 | 107 | 108 | 4,191,000 | 1,080 |
| 2015-12-01 | 110 | 111 | 109 | 110 | 3,219,000 | 1,100 |
| 2015-11-30 | 112 | 112 | 108 | 110 | 2,244,000 | 1,100 |
| 2015-11-27 | 112 | 114 | 111 | 111 | 2,659,000 | 1,110 |
| 2015-11-26 | 113 | 113 | 111 | 112 | 1,072,000 | 1,120 |
| 2015-11-25 | 112 | 113 | 111 | 113 | 2,297,000 | 1,130 |
| 2015-11-24 | 109 | 112 | 108 | 112 | 4,190,000 | 1,120 |
| 2015-11-20 | 108 | 109 | 107 | 109 | 2,417,000 | 1,090 |
| 2015-11-19 | 108 | 109 | 106 | 108 | 4,483,000 | 1,080 |
| 2015-11-18 | 107 | 108 | 106 | 107 | 3,327,000 | 1,070 |
| 2015-11-17 | 107 | 108 | 106 | 107 | 3,316,000 | 1,070 |
| 2015-11-16 | 105 | 107 | 105 | 107 | 2,539,000 | 1,070 |
| 2015-11-13 | 105 | 107 | 105 | 107 | 3,511,000 | 1,070 |
| 2015-11-12 | 107 | 108 | 105 | 107 | 3,047,000 | 1,070 |
| 2015-11-11 | 105 | 108 | 105 | 106 | 6,645,000 | 1,060 |
| 2015-11-10 | 106 | 108 | 103 | 105 | 22,466,000 | 1,050 |
| 2015-11-09 | 118 | 122 | 117 | 122 | 4,825,000 | 1,220 |
| 2015-11-06 | 115 | 117 | 115 | 116 | 1,320,000 | 1,160 |
| 2015-11-05 | 114 | 116 | 113 | 115 | 1,849,000 | 1,150 |
| 2015-11-04 | 118 | 118 | 114 | 114 | 2,107,000 | 1,140 |
| 2015-11-02 | 118 | 118 | 116 | 117 | 1,388,000 | 1,170 |
| 2015-10-30 | 117 | 119 | 116 | 118 | 3,731,000 | 1,180 |
| 2015-10-29 | 116 | 119 | 115 | 117 | 5,875,000 | 1,170 |
| 2015-10-28 | 113 | 115 | 113 | 115 | 1,118,000 | 1,150 |
| 2015-10-27 | 115 | 115 | 112 | 113 | 2,586,000 | 1,130 |
| 2015-10-26 | 116 | 116 | 114 | 114 | 1,423,000 | 1,140 |
| 2015-10-23 | 115 | 116 | 114 | 114 | 1,917,000 | 1,140 |
| 2015-10-22 | 114 | 115 | 112 | 113 | 1,248,000 | 1,130 |
| 2015-10-21 | 113 | 115 | 112 | 114 | 1,612,000 | 1,140 |
| 2015-10-20 | 113 | 113 | 111 | 112 | 971,000 | 1,120 |
| 2015-10-19 | 114 | 114 | 110 | 112 | 2,292,000 | 1,120 |
| 2015-10-16 | 113 | 114 | 112 | 113 | 2,756,000 | 1,130 |
| 2015-10-15 | 112 | 114 | 110 | 113 | 2,261,000 | 1,130 |
| 2015-10-14 | 116 | 116 | 112 | 113 | 2,370,000 | 1,130 |
| 2015-10-13 | 114 | 117 | 114 | 116 | 2,679,000 | 1,160 |
| 2015-10-09 | 110 | 114 | 109 | 113 | 3,554,000 | 1,130 |
| 2015-10-08 | 110 | 110 | 108 | 110 | 2,697,000 | 1,100 |
| 2015-10-07 | 109 | 112 | 108 | 111 | 2,332,000 | 1,110 |
| 2015-10-06 | 110 | 110 | 107 | 108 | 2,185,000 | 1,080 |
| 2015-10-05 | 107 | 109 | 107 | 109 | 1,973,000 | 1,090 |
| 2015-10-02 | 104 | 106 | 104 | 105 | 2,020,000 | 1,050 |
| 2015-10-01 | 104 | 105 | 104 | 105 | 1,247,000 | 1,050 |
| 2015-09-30 | 100 | 104 | 100 | 103 | 1,690,000 | 1,030 |
| 2015-09-29 | 102 | 102 | 99 | 99 | 1,803,000 | 990 |
| 2015-09-28 | 103 | 104 | 101 | 104 | 1,253,000 | 1,040 |
| 2015-09-25 | 101 | 102 | 100 | 102 | 3,025,000 | 1,020 |
| 2015-09-24 | 104 | 104 | 101 | 101 | 3,023,000 | 1,010 |
| 2015-09-18 | 106 | 106 | 104 | 105 | 2,496,000 | 1,050 |
| 2015-09-17 | 106 | 107 | 105 | 107 | 1,437,000 | 1,070 |
| 2015-09-16 | 105 | 106 | 104 | 105 | 3,452,000 | 1,050 |
| 2015-09-15 | 107 | 107 | 104 | 105 | 1,860,000 | 1,050 |
| 2015-09-14 | 107 | 109 | 104 | 105 | 3,606,000 | 1,050 |
| 2015-09-11 | 106 | 107 | 105 | 107 | 3,643,000 | 1,070 |
| 2015-09-10 | 102 | 105 | 102 | 105 | 2,651,000 | 1,050 |
| 2015-09-09 | 103 | 105 | 102 | 105 | 3,600,000 | 1,050 |
| 2015-09-08 | 102 | 104 | 99 | 100 | 6,445,000 | 1,000 |
| 2015-09-07 | 103 | 105 | 101 | 103 | 4,074,000 | 1,030 |
| 2015-09-04 | 104 | 104 | 101 | 103 | 3,627,000 | 1,030 |
| 2015-09-03 | 107 | 108 | 102 | 103 | 4,928,000 | 1,030 |
| 2015-09-02 | 104 | 108 | 102 | 105 | 4,390,000 | 1,050 |
| 2015-09-01 | 109 | 110 | 106 | 106 | 4,659,000 | 1,060 |
| 2015-08-31 | 111 | 112 | 109 | 110 | 3,841,000 | 1,100 |
| 2015-08-28 | 108 | 113 | 107 | 111 | 5,322,000 | 1,110 |
| 2015-08-27 | 108 | 108 | 104 | 105 | 3,462,000 | 1,050 |
| 2015-08-26 | 103 | 107 | 101 | 106 | 6,344,000 | 1,060 |
| 2015-08-25 | 98 | 105 | 96 | 99 | 7,382,000 | 990 |
| 2015-08-24 | 109 | 111 | 102 | 102 | 6,972,000 | 1,020 |
| 2015-08-21 | 113 | 114 | 111 | 112 | 3,816,000 | 1,120 |
| 2015-08-20 | 118 | 119 | 116 | 116 | 2,012,000 | 1,160 |
| 2015-08-19 | 120 | 120 | 118 | 118 | 1,430,000 | 1,180 |
| 2015-08-18 | 119 | 121 | 119 | 120 | 2,183,000 | 1,200 |
| 2015-08-17 | 120 | 121 | 119 | 120 | 1,753,000 | 1,200 |
| 2015-08-14 | 121 | 121 | 117 | 120 | 3,411,000 | 1,200 |
| 2015-08-13 | 119 | 124 | 118 | 122 | 7,607,000 | 1,220 |
| 2015-08-12 | 120 | 121 | 117 | 119 | 8,222,000 | 1,190 |
| 2015-08-11 | 121 | 121 | 118 | 121 | 9,633,000 | 1,210 |
| 2015-08-10 | 114 | 116 | 114 | 114 | 3,225,000 | 1,140 |
| 2015-08-07 | 114 | 117 | 114 | 115 | 5,176,000 | 1,150 |
| 2015-08-06 | 114 | 116 | 113 | 115 | 2,864,000 | 1,150 |
| 2015-08-05 | 112 | 115 | 112 | 114 | 3,188,000 | 1,140 |
| 2015-08-04 | 114 | 115 | 111 | 112 | 6,456,000 | 1,120 |
| 2015-08-03 | 115 | 116 | 113 | 115 | 4,077,000 | 1,150 |
| 2015-07-31 | 114 | 116 | 113 | 115 | 2,849,000 | 1,150 |
| 2015-07-30 | 114 | 117 | 112 | 114 | 6,874,000 | 1,140 |
| 2015-07-29 | 118 | 118 | 113 | 114 | 5,522,000 | 1,140 |
| 2015-07-28 | 117 | 119 | 115 | 118 | 2,391,000 | 1,180 |
| 2015-07-27 | 119 | 121 | 117 | 117 | 2,309,000 | 1,170 |
| 2015-07-24 | 121 | 122 | 119 | 119 | 1,491,000 | 1,190 |
| 2015-07-23 | 123 | 123 | 120 | 121 | 2,234,000 | 1,210 |
| 2015-07-22 | 122 | 123 | 121 | 122 | 2,528,000 | 1,220 |
| 2015-07-21 | 121 | 123 | 120 | 123 | 2,681,000 | 1,230 |
| 2015-07-17 | 119 | 120 | 117 | 120 | 2,146,000 | 1,200 |
| 2015-07-16 | 118 | 119 | 116 | 119 | 3,031,000 | 1,190 |
| 2015-07-15 | 120 | 121 | 117 | 119 | 3,679,000 | 1,190 |
| 2015-07-14 | 119 | 121 | 118 | 119 | 3,593,000 | 1,190 |
| 2015-07-13 | 115 | 118 | 115 | 117 | 2,334,000 | 1,170 |
| 2015-07-10 | 114 | 115 | 112 | 113 | 3,334,000 | 1,130 |
| 2015-07-09 | 112 | 116 | 109 | 115 | 6,585,000 | 1,150 |
| 2015-07-08 | 120 | 120 | 115 | 116 | 6,186,000 | 1,160 |
| 2015-07-07 | 121 | 122 | 120 | 120 | 2,898,000 | 1,200 |
| 2015-07-06 | 121 | 122 | 120 | 120 | 1,382,000 | 1,200 |
| 2015-07-03 | 122 | 123 | 121 | 122 | 1,425,000 | 1,220 |
| 2015-07-02 | 126 | 126 | 120 | 122 | 3,700,000 | 1,220 |
| 2015-07-01 | 126 | 127 | 124 | 125 | 2,695,000 | 1,250 |
| 2015-06-30 | 124 | 125 | 121 | 124 | 4,674,000 | 1,240 |
| 2015-06-29 | 125 | 127 | 123 | 125 | 2,926,000 | 1,250 |
| 2015-06-26 | 129 | 130 | 127 | 129 | 2,988,000 | 1,290 |
| 2015-06-25 | 132 | 133 | 128 | 130 | 4,301,000 | 1,300 |
| 2015-06-24 | 131 | 134 | 131 | 133 | 2,941,000 | 1,330 |
| 2015-06-23 | 130 | 132 | 129 | 131 | 4,666,000 | 1,310 |
| 2015-06-22 | 132 | 133 | 130 | 130 | 3,849,000 | 1,300 |
| 2015-06-19 | 134 | 135 | 132 | 133 | 1,823,000 | 1,330 |
| 2015-06-18 | 135 | 136 | 132 | 132 | 2,313,000 | 1,320 |
| 2015-06-17 | 134 | 137 | 133 | 136 | 2,422,000 | 1,360 |
| 2015-06-16 | 133 | 134 | 132 | 133 | 2,019,000 | 1,330 |
| 2015-06-15 | 135 | 136 | 132 | 134 | 4,177,000 | 1,340 |
| 2015-06-12 | 139 | 139 | 135 | 137 | 3,069,000 | 1,370 |
| 2015-06-11 | 136 | 139 | 136 | 138 | 2,402,000 | 1,380 |
| 2015-06-10 | 134 | 138 | 134 | 135 | 4,024,000 | 1,350 |
| 2015-06-09 | 137 | 139 | 135 | 135 | 3,945,000 | 1,350 |
| 2015-06-08 | 139 | 140 | 136 | 138 | 5,785,000 | 1,380 |
| 2015-06-05 | 137 | 142 | 136 | 140 | 6,340,000 | 1,400 |
| 2015-06-04 | 142 | 144 | 137 | 138 | 12,741,000 | 1,380 |
| 2015-06-03 | 130 | 134 | 130 | 134 | 3,480,000 | 1,340 |
| 2015-06-02 | 132 | 134 | 129 | 131 | 5,621,000 | 1,310 |
| 2015-06-01 | 128 | 132 | 127 | 132 | 6,845,000 | 1,320 |
| 2015-05-29 | 127 | 128 | 126 | 128 | 2,254,000 | 1,280 |
| 2015-05-28 | 128 | 129 | 126 | 127 | 3,811,000 | 1,270 |
| 2015-05-27 | 125 | 128 | 124 | 127 | 6,906,000 | 1,270 |
| 2015-05-26 | 125 | 125 | 123 | 124 | 2,328,000 | 1,240 |
| 2015-05-25 | 123 | 125 | 122 | 124 | 6,793,000 | 1,240 |
| 2015-05-22 | 122 | 123 | 121 | 122 | 2,796,000 | 1,220 |
| 2015-05-21 | 121 | 123 | 121 | 121 | 1,677,000 | 1,210 |
| 2015-05-20 | 122 | 123 | 120 | 122 | 1,601,000 | 1,220 |
| 2015-05-19 | 122 | 123 | 121 | 123 | 1,273,000 | 1,230 |
| 2015-05-18 | 120 | 123 | 120 | 121 | 1,828,000 | 1,210 |
| 2015-05-15 | 124 | 125 | 120 | 120 | 5,140,000 | 1,200 |
| 2015-05-14 | 122 | 123 | 121 | 122 | 3,524,000 | 1,220 |
| 2015-05-13 | 121 | 127 | 121 | 122 | 11,627,000 | 1,220 |
| 2015-05-12 | 117 | 119 | 117 | 118 | 1,480,000 | 1,180 |
| 2015-05-11 | 118 | 119 | 117 | 118 | 1,535,000 | 1,180 |
| 2015-05-08 | 115 | 118 | 115 | 117 | 1,340,000 | 1,170 |
| 2015-05-07 | 114 | 116 | 114 | 115 | 1,558,000 | 1,150 |
| 2015-05-01 | 118 | 118 | 115 | 116 | 4,264,000 | 1,160 |
| 2015-04-30 | 119 | 119 | 115 | 119 | 3,050,000 | 1,190 |
| 2015-04-28 | 120 | 120 | 119 | 120 | 1,150,000 | 1,200 |
| 2015-04-27 | 121 | 121 | 119 | 119 | 1,042,000 | 1,190 |
| 2015-04-24 | 122 | 122 | 118 | 120 | 3,464,000 | 1,200 |
| 2015-04-23 | 121 | 124 | 121 | 122 | 3,514,000 | 1,220 |
| 2015-04-22 | 120 | 123 | 120 | 123 | 1,974,000 | 1,230 |
| 2015-04-21 | 119 | 121 | 119 | 121 | 1,098,000 | 1,210 |
| 2015-04-20 | 121 | 121 | 118 | 119 | 3,349,000 | 1,190 |
| 2015-04-17 | 120 | 122 | 120 | 121 | 1,774,000 | 1,210 |
| 2015-04-16 | 121 | 123 | 120 | 121 | 3,496,000 | 1,210 |
| 2015-04-15 | 121 | 124 | 120 | 122 | 3,034,000 | 1,220 |
| 2015-04-14 | 120 | 122 | 120 | 122 | 2,113,000 | 1,220 |
| 2015-04-13 | 121 | 121 | 118 | 119 | 3,085,000 | 1,190 |
| 2015-04-10 | 123 | 123 | 121 | 122 | 2,759,000 | 1,220 |
| 2015-04-09 | 125 | 125 | 123 | 123 | 1,394,000 | 1,230 |
| 2015-04-08 | 122 | 125 | 121 | 125 | 4,263,000 | 1,250 |
| 2015-04-07 | 122 | 123 | 121 | 121 | 1,444,000 | 1,210 |
| 2015-04-06 | 117 | 123 | 117 | 122 | 4,779,000 | 1,220 |
| 2015-04-03 | 116 | 119 | 115 | 118 | 2,214,000 | 1,180 |
| 2015-04-02 | 115 | 117 | 115 | 116 | 1,681,000 | 1,160 |
| 2015-04-01 | 116 | 117 | 113 | 116 | 3,886,000 | 1,160 |
| 2015-03-31 | 116 | 118 | 114 | 116 | 3,111,000 | 1,160 |
| 2015-03-30 | 114 | 116 | 113 | 114 | 2,163,000 | 1,140 |
| 2015-03-27 | 114 | 117 | 113 | 114 | 3,810,000 | 1,140 |
| 2015-03-26 | 115 | 115 | 113 | 114 | 4,919,000 | 1,140 |
| 2015-03-25 | 116 | 117 | 114 | 116 | 5,163,000 | 1,160 |
| 2015-03-24 | 119 | 121 | 113 | 116 | 13,120,000 | 1,160 |
| 2015-03-23 | 124 | 124 | 119 | 120 | 6,889,000 | 1,200 |
| 2015-03-20 | 122 | 125 | 122 | 125 | 2,533,000 | 1,250 |
| 2015-03-19 | 124 | 126 | 122 | 122 | 3,626,000 | 1,220 |
| 2015-03-18 | 123 | 126 | 122 | 126 | 4,505,000 | 1,260 |
| 2015-03-17 | 126 | 127 | 123 | 124 | 5,696,000 | 1,240 |
| 2015-03-16 | 128 | 128 | 125 | 125 | 4,177,000 | 1,250 |
| 2015-03-13 | 130 | 131 | 128 | 128 | 13,076,000 | 1,280 |
| 2015-03-12 | 124 | 129 | 123 | 128 | 10,321,000 | 1,280 |
| 2015-03-11 | 121 | 124 | 121 | 123 | 3,898,000 | 1,230 |
| 2015-03-10 | 128 | 128 | 121 | 122 | 9,746,000 | 1,220 |
| 2015-03-09 | 126 | 129 | 125 | 126 | 8,899,000 | 1,260 |
| 2015-03-06 | 123 | 127 | 122 | 127 | 9,785,000 | 1,270 |
| 2015-03-05 | 119 | 123 | 119 | 122 | 3,121,000 | 1,220 |
| 2015-03-04 | 121 | 121 | 118 | 119 | 3,704,000 | 1,190 |
| 2015-03-03 | 124 | 125 | 121 | 122 | 6,953,000 | 1,220 |
| 2015-03-02 | 120 | 123 | 118 | 123 | 7,911,000 | 1,230 |
| 2015-02-27 | 120 | 120 | 118 | 119 | 3,669,000 | 1,190 |
| 2015-02-26 | 119 | 120 | 118 | 120 | 2,033,000 | 1,200 |
| 2015-02-25 | 120 | 120 | 118 | 119 | 2,498,000 | 1,190 |
| 2015-02-24 | 118 | 121 | 118 | 120 | 5,420,000 | 1,200 |
| 2015-02-23 | 120 | 122 | 118 | 119 | 7,605,000 | 1,190 |
| 2015-02-20 | 117 | 120 | 115 | 118 | 7,888,000 | 1,180 |
| 2015-02-19 | 113 | 117 | 112 | 117 | 9,519,000 | 1,170 |
| 2015-02-18 | 113 | 113 | 111 | 111 | 2,855,000 | 1,110 |
| 2015-02-17 | 110 | 113 | 109 | 111 | 4,296,000 | 1,110 |
| 2015-02-16 | 109 | 111 | 108 | 111 | 2,728,000 | 1,110 |
| 2015-02-13 | 111 | 112 | 107 | 108 | 5,749,000 | 1,080 |
| 2015-02-12 | 114 | 116 | 111 | 111 | 10,613,000 | 1,110 |
| 2015-02-10 | 110 | 115 | 109 | 115 | 15,597,000 | 1,150 |
| 2015-02-09 | 106 | 109 | 106 | 108 | 3,921,000 | 1,080 |
| 2015-02-06 | 104 | 106 | 104 | 106 | 1,853,000 | 1,060 |
| 2015-02-05 | 105 | 105 | 103 | 103 | 2,016,000 | 1,030 |
| 2015-02-04 | 103 | 106 | 102 | 106 | 1,558,000 | 1,060 |
| 2015-02-03 | 102 | 103 | 101 | 102 | 2,038,000 | 1,020 |
| 2015-02-02 | 102 | 104 | 101 | 101 | 1,884,000 | 1,010 |
| 2015-01-30 | 106 | 106 | 103 | 103 | 2,633,000 | 1,030 |
| 2015-01-29 | 107 | 109 | 104 | 104 | 5,094,000 | 1,040 |
| 2015-01-28 | 105 | 109 | 104 | 109 | 4,332,000 | 1,090 |
| 2015-01-27 | 103 | 105 | 101 | 105 | 2,285,000 | 1,050 |
| 2015-01-26 | 100 | 102 | 100 | 102 | 1,898,000 | 1,020 |
| 2015-01-23 | 101 | 102 | 100 | 100 | 1,175,000 | 1,000 |
| 2015-01-22 | 102 | 103 | 99 | 101 | 4,018,000 | 1,010 |
| 2015-01-21 | 102 | 103 | 101 | 102 | 2,990,000 | 1,020 |
| 2015-01-20 | 104 | 105 | 102 | 102 | 5,752,000 | 1,020 |
| 2015-01-19 | 106 | 107 | 103 | 104 | 4,457,000 | 1,040 |
| 2015-01-16 | 105 | 106 | 103 | 105 | 3,953,000 | 1,050 |
| 2015-01-15 | 105 | 108 | 104 | 108 | 2,949,000 | 1,080 |
| 2015-01-14 | 106 | 106 | 103 | 104 | 3,641,000 | 1,040 |
| 2015-01-13 | 108 | 109 | 105 | 106 | 3,065,000 | 1,060 |
| 2015-01-09 | 113 | 115 | 107 | 109 | 12,882,000 | 1,090 |
| 2015-01-08 | 109 | 114 | 108 | 112 | 16,379,000 | 1,120 |
| 2015-01-07 | 105 | 109 | 105 | 108 | 5,420,000 | 1,080 |
| 2015-01-06 | 106 | 110 | 105 | 105 | 10,202,000 | 1,050 |
| 2015-01-05 | 105 | 111 | 103 | 109 | 11,750,000 | 1,090 |
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
