4028 石原産業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	915	925	903	918	114,700	918
2016-12-29	940	940	916	926	168,000	926
2016-12-28	938	948	936	944	103,800	944
2016-12-27	940	956	937	938	119,500	938
2016-12-26	956	962	946	946	143,100	946
2016-12-22	949	958	933	954	266,800	954
2016-12-21	985	985	956	960	240,500	960
2016-12-20	983	987	973	979	217,900	979
2016-12-19	982	992	979	983	170,700	983
2016-12-16	987	996	987	989	209,100	989
2016-12-15	987	996	984	987	118,900	987
2016-12-14	993	993	979	984	121,700	984
2016-12-13	982	995	978	993	138,400	993
2016-12-12	1,004	1,006	975	990	199,500	990
2016-12-09	999	1,012	989	1,000	270,200	1,000
2016-12-08	990	999	974	989	248,700	989
2016-12-07	974	985	974	982	186,200	982
2016-12-06	960	975	960	968	213,300	968
2016-12-05	954	955	942	950	179,100	950
2016-12-02	964	968	951	959	173,400	959
2016-12-01	970	990	962	964	263,300	964
2016-11-30	929	965	929	958	189,400	958
2016-11-29	938	939	923	929	204,400	929
2016-11-28	960	963	935	947	225,800	947
2016-11-25	929	973	927	960	503,400	960
2016-11-24	918	928	918	923	162,000	923
2016-11-22	890	915	890	912	195,000	912
2016-11-21	900	905	887	900	236,400	900
2016-11-18	884	900	881	891	323,400	891
2016-11-17	870	877	859	874	169,200	874
2016-11-16	875	885	871	884	230,500	884
2016-11-15	845	872	840	868	313,900	868
2016-11-14	813	838	806	835	248,900	835
2016-11-11	789	812	780	805	334,700	805
2016-11-10	779	780	762	778	321,700	778
2016-11-09	797	797	710	713	295,800	713
2016-11-08	785	792	780	790	96,900	790
2016-11-07	768	791	768	787	109,000	787
2016-11-04	758	765	752	757	180,400	757
2016-11-02	779	779	760	764	201,800	764
2016-11-01	798	798	775	787	150,800	787
2016-10-31	805	807	790	798	109,100	798
2016-10-28	790	806	786	802	185,500	802
2016-10-27	790	798	784	786	155,500	786
2016-10-26	779	788	772	787	158,700	787
2016-10-25	769	778	769	774	123,300	774
2016-10-24	751	767	751	763	125,300	763
2016-10-21	749	760	749	753	133,300	753
2016-10-20	737	745	737	745	103,800	745
2016-10-19	738	742	736	739	67,700	739
2016-10-17	729	730	722	727	56,100	727
2016-10-13	708	720	705	717	73,000	717
2016-10-12	714	725	709	713	110,300	713
2016-10-11	715	726	715	722	136,800	722
2016-10-07	713	715	698	710	87,900	710
2016-10-06	700	715	699	712	136,300	712
2016-10-05	684	705	683	703	231,600	703
2016-10-04	657	684	655	683	199,800	683
2016-10-03	640	658	640	650	129,300	650
2016-09-30	640	655	629	635	146,800	635
2016-09-29	655	660	653	657	120,600	657
2016-09-28	680	685	646	660	164,500	660
2016-09-27	65	67	65	67	1,388,000	670
2016-09-26	68	69	68	68	1,325,000	680
2016-09-23	69	70	68	69	640,000	690
2016-09-21	67	69	66	69	1,432,000	690
2016-09-20	66	68	66	66	1,354,000	660
2016-09-16	66	67	66	66	981,000	660
2016-09-15	67	68	66	67	832,000	670
2016-09-14	69	69	66	67	1,255,000	670
2016-09-13	71	71	70	70	463,000	700
2016-09-12	70	71	69	70	784,000	700
2016-09-09	73	74	72	72	896,000	720
2016-09-08	72	74	72	73	816,000	730
2016-09-07	71	73	71	73	1,414,000	730
2016-09-06	68	74	68	73	4,199,000	730
2016-09-05	68	69	67	68	1,059,000	680
2016-09-02	66	68	66	68	759,000	680
2016-09-01	66	67	66	67	341,000	670
2016-08-31	67	67	66	67	674,000	670
2016-08-30	65	67	65	66	374,000	660
2016-08-29	64	67	64	66	1,121,000	660
2016-08-26	66	66	64	64	318,000	640
2016-08-25	65	65	64	65	399,000	650
2016-08-24	66	66	64	64	674,000	640
2016-08-23	65	67	65	66	525,000	660
2016-08-22	66	66	65	65	135,000	650
2016-08-19	66	66	65	66	303,000	660
2016-08-18	65	66	65	66	305,000	660
2016-08-17	65	66	65	65	376,000	650
2016-08-16	67	67	65	65	775,000	650
2016-08-15	67	68	66	67	1,368,000	670
2016-08-12	66	67	65	67	621,000	670
2016-08-10	65	66	65	66	431,000	660
2016-08-09	66	67	66	67	511,000	670
2016-08-08	65	67	64	67	820,000	670
2016-08-05	65	65	64	64	551,000	640
2016-08-04	65	65	64	65	783,000	650
2016-08-03	64	65	64	65	875,000	650
2016-08-02	65	66	65	65	993,000	650
2016-08-01	66	67	65	66	953,000	660
2016-07-29	67	67	65	67	802,000	670
2016-07-28	67	67	66	67	767,000	670
2016-07-27	65	67	65	67	964,000	670
2016-07-26	65	66	64	65	1,085,000	650
2016-07-25	65	66	65	66	548,000	660
2016-07-22	66	66	64	65	1,136,000	650
2016-07-21	67	68	66	67	852,000	670
2016-07-20	67	67	65	67	1,149,000	670
2016-07-19	65	67	65	67	861,000	670
2016-07-15	64	66	63	65	1,909,000	650
2016-07-14	63	64	63	63	835,000	630
2016-07-13	63	63	62	63	1,111,000	630
2016-07-12	62	63	61	62	2,057,000	620
2016-07-11	60	62	60	62	1,710,000	620
2016-07-08	59	60	59	59	888,000	590
2016-07-07	59	60	59	60	698,000	600
2016-07-06	59	61	59	60	1,495,000	600
2016-07-05	60	61	60	60	640,000	600
2016-07-04	58	61	58	61	1,507,000	610
2016-07-01	61	61	58	58	3,487,000	580
2016-06-30	62	63	60	60	2,019,000	600
2016-06-29	62	63	61	61	1,698,000	610
2016-06-28	60	63	58	62	2,679,000	620
2016-06-27	61	62	60	61	1,820,000	610
2016-06-24	69	69	59	59	4,185,000	590
2016-06-23	68	69	67	68	960,000	680
2016-06-22	69	69	67	68	1,268,000	680
2016-06-21	69	70	69	70	648,000	700
2016-06-20	68	70	68	70	982,000	700
2016-06-17	67	69	67	68	1,057,000	680
2016-06-16	69	69	65	67	2,294,000	670
2016-06-15	66	69	66	68	1,534,000	680
2016-06-14	68	69	66	66	3,308,000	660
2016-06-13	71	71	68	68	2,419,000	680
2016-06-10	72	72	71	71	919,000	710
2016-06-09	71	72	71	71	1,413,000	710
2016-06-08	73	74	71	71	1,562,000	710
2016-06-07	73	74	72	73	683,000	730
2016-06-06	72	73	71	72	1,383,000	720
2016-06-03	74	75	72	73	1,448,000	730
2016-06-02	75	76	73	74	1,033,000	740
2016-06-01	75	76	74	76	1,762,000	760
2016-05-31	77	77	76	77	868,000	770
2016-05-30	74	77	74	77	2,441,000	770
2016-05-27	74	74	73	73	1,138,000	730
2016-05-26	75	76	74	74	796,000	740
2016-05-25	76	76	74	75	740,000	750
2016-05-24	74	75	73	74	839,000	740
2016-05-23	75	76	73	74	1,180,000	740
2016-05-20	74	76	73	75	1,709,000	750
2016-05-19	77	78	76	76	1,159,000	760
2016-05-18	74	77	72	77	3,236,000	770
2016-05-17	71	74	71	74	1,720,000	740
2016-05-16	73	73	71	71	2,110,000	710
2016-05-13	74	75	70	72	3,262,000	720
2016-05-12	75	78	75	77	1,398,000	770
2016-05-11	74	76	74	75	1,634,000	750
2016-05-10	72	74	72	74	947,000	740
2016-05-09	73	74	71	71	3,158,000	710
2016-05-06	74	75	73	73	882,000	730
2016-05-02	73	75	72	74	1,650,000	740
2016-04-28	79	80	76	76	1,691,000	760
2016-04-27	78	79	78	78	428,000	780
2016-04-26	80	81	77	78	1,334,000	780
2016-04-25	81	82	79	80	2,296,000	800
2016-04-22	78	80	77	79	2,114,000	790
2016-04-21	77	79	77	79	1,399,000	790
2016-04-20	76	77	75	77	1,633,000	770
2016-04-19	75	76	74	76	1,008,000	760
2016-04-18	73	75	72	75	1,429,000	750
2016-04-15	74	75	73	74	1,396,000	740
2016-04-14	74	75	73	73	1,720,000	730
2016-04-13	73	74	72	74	1,538,000	740
2016-04-12	71	72	71	72	2,208,000	720
2016-04-11	71	72	70	71	1,107,000	710
2016-04-08	69	72	68	71	1,810,000	710
2016-04-07	71	72	70	70	1,054,000	700
2016-04-06	70	72	70	71	1,254,000	710
2016-04-05	71	71	69	70	2,328,000	700
2016-04-04	72	74	70	71	2,361,000	710
2016-04-01	77	77	73	73	1,394,000	730
2016-03-31	76	78	75	77	2,545,000	770
2016-03-30	77	78	75	75	1,416,000	750
2016-03-29	77	78	77	77	615,000	770
2016-03-28	78	78	76	77	1,070,000	770
2016-03-25	78	79	77	77	967,000	770
2016-03-24	78	78	77	77	757,000	770
2016-03-23	78	79	77	78	865,000	780
2016-03-22	79	80	78	78	2,038,000	780
2016-03-18	79	79	77	79	1,478,000	790
2016-03-17	78	81	78	79	2,775,000	790
2016-03-16	78	79	77	77	560,000	770
2016-03-15	79	80	78	78	1,721,000	780
2016-03-14	78	79	77	79	1,996,000	790
2016-03-11	75	78	75	77	2,745,000	770
2016-03-10	77	78	76	77	1,754,000	770
2016-03-09	76	77	75	76	1,379,000	760
2016-03-08	79	80	76	77	2,879,000	770
2016-03-07	78	80	77	79	2,067,000	790
2016-03-04	76	79	75	77	4,185,000	770
2016-03-03	74	77	74	76	1,843,000	760
2016-03-02	74	75	74	75	1,058,000	750
2016-03-01	72	73	71	73	1,575,000	730
2016-02-29	74	75	72	72	1,144,000	720
2016-02-26	74	75	73	73	2,058,000	730
2016-02-25	73	74	72	72	843,000	720
2016-02-24	71	73	71	72	820,000	720
2016-02-23	74	75	71	72	2,661,000	720
2016-02-22	73	75	71	73	3,019,000	730
2016-02-19	77	77	73	74	1,941,000	740
2016-02-18	74	79	73	78	2,892,000	780
2016-02-17	72	74	71	72	3,369,000	720
2016-02-16	71	75	71	72	2,355,000	720
2016-02-15	71	73	69	72	3,392,000	720
2016-02-12	67	70	66	66	6,748,000	660
2016-02-10	77	77	71	73	3,569,000	730
2016-02-09	79	80	74	76	4,139,000	760
2016-02-08	79	83	78	82	2,067,000	820
2016-02-05	84	84	79	81	2,990,000	810
2016-02-04	84	86	82	84	2,355,000	840
2016-02-03	88	89	83	84	3,859,000	840
2016-02-02	89	91	88	90	2,576,000	900
2016-02-01	92	92	89	90	2,613,000	900
2016-01-29	89	91	87	90	2,117,000	900
2016-01-28	89	91	87	88	1,882,000	880
2016-01-27	89	89	87	88	1,377,000	880
2016-01-26	87	88	85	86	2,531,000	860
2016-01-25	86	89	85	89	3,146,000	890
2016-01-22	80	85	80	85	4,098,000	850
2016-01-21	80	83	78	78	5,339,000	780
2016-01-20	86	86	80	81	5,336,000	810
2016-01-19	85	87	84	86	3,455,000	860
2016-01-18	84	87	83	86	3,536,000	860
2016-01-15	91	92	88	88	1,889,000	880
2016-01-14	90	91	88	91	4,431,000	910
2016-01-13	92	94	91	93	1,576,000	930
2016-01-12	93	94	89	90	3,888,000	900
2016-01-08	94	96	93	94	2,336,000	940
2016-01-07	97	97	95	95	2,206,000	950
2016-01-06	100	100	97	97	1,403,000	970
2016-01-05	98	101	98	100	1,312,000	1,000
2016-01-04	102	103	99	99	2,517,000	990

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