4028 石原産業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,117	2,141	2,116	2,131	127,500	2,131
2017-12-28	2,117	2,149	2,105	2,109	191,400	2,109
2017-12-27	2,090	2,121	2,080	2,112	108,200	2,112
2017-12-26	2,102	2,127	2,082	2,086	132,800	2,086
2017-12-25	2,120	2,141	2,095	2,102	217,800	2,102
2017-12-22	2,080	2,098	2,064	2,084	116,000	2,084
2017-12-21	2,055	2,127	2,046	2,080	293,200	2,080
2017-12-20	2,028	2,083	2,028	2,048	192,800	2,048
2017-12-19	2,057	2,079	2,036	2,055	173,300	2,055
2017-12-18	2,009	2,055	2,009	2,052	132,500	2,052
2017-12-15	2,026	2,064	1,978	2,017	276,100	2,017
2017-12-14	1,958	2,030	1,958	2,023	256,100	2,023
2017-12-13	1,988	2,005	1,929	1,943	176,000	1,943
2017-12-12	2,016	2,027	1,976	1,984	168,300	1,984
2017-12-11	2,019	2,033	2,001	2,018	170,600	2,018
2017-12-08	1,979	2,013	1,972	2,012	179,100	2,012
2017-12-07	1,968	2,003	1,963	1,981	235,400	1,981
2017-12-06	1,990	2,000	1,929	1,937	238,600	1,937
2017-12-05	2,013	2,021	1,969	1,988	222,600	1,988
2017-12-04	2,035	2,061	2,007	2,011	190,200	2,011
2017-12-01	2,078	2,079	2,029	2,036	213,200	2,036
2017-11-30	2,076	2,086	2,027	2,046	371,800	2,046
2017-11-29	2,119	2,119	2,078	2,099	213,600	2,099
2017-11-28	2,151	2,167	2,081	2,085	315,300	2,085
2017-11-27	2,221	2,225	2,153	2,168	206,100	2,168
2017-11-24	2,192	2,218	2,161	2,203	330,300	2,203
2017-11-22	2,171	2,221	2,158	2,212	338,000	2,212
2017-11-21	2,142	2,155	2,122	2,145	253,600	2,145
2017-11-20	2,095	2,158	2,083	2,133	351,900	2,133
2017-11-17	2,167	2,205	2,115	2,135	440,100	2,135
2017-11-16	2,073	2,177	2,037	2,145	570,200	2,145
2017-11-15	2,116	2,158	2,077	2,079	692,000	2,079
2017-11-13	1,996	2,066	1,916	2,054	1,616,500	2,054
2017-11-10	1,653	1,690	1,643	1,676	176,600	1,676
2017-11-09	1,720	1,733	1,658	1,683	267,600	1,683
2017-11-08	1,711	1,726	1,705	1,718	224,000	1,718
2017-11-07	1,740	1,740	1,706	1,729	258,000	1,729
2017-11-06	1,829	1,846	1,718	1,726	504,800	1,726
2017-11-02	1,798	1,864	1,761	1,812	1,016,200	1,812
2017-11-01	1,688	1,706	1,672	1,678	213,800	1,678
2017-10-31	1,691	1,713	1,678	1,698	161,600	1,698
2017-10-30	1,649	1,695	1,643	1,695	251,800	1,695
2017-10-27	1,653	1,653	1,634	1,644	152,700	1,644
2017-10-26	1,651	1,662	1,639	1,639	144,900	1,639
2017-10-25	1,660	1,692	1,651	1,655	204,800	1,655
2017-10-24	1,654	1,656	1,636	1,654	149,400	1,654
2017-10-23	1,605	1,664	1,605	1,656	277,900	1,656
2017-10-20	1,590	1,599	1,579	1,597	97,900	1,597
2017-10-19	1,590	1,604	1,583	1,592	126,600	1,592
2017-10-18	1,615	1,615	1,587	1,590	127,400	1,590
2017-10-17	1,607	1,621	1,601	1,617	104,300	1,617
2017-10-16	1,630	1,633	1,603	1,606	135,300	1,606
2017-10-13	1,614	1,628	1,595	1,620	176,300	1,620
2017-10-12	1,620	1,626	1,612	1,617	122,900	1,617
2017-10-11	1,613	1,628	1,602	1,611	129,100	1,611
2017-10-10	1,580	1,610	1,579	1,610	163,900	1,610
2017-10-06	1,585	1,593	1,576	1,581	103,500	1,581
2017-10-05	1,594	1,610	1,577	1,577	134,700	1,577
2017-10-04	1,590	1,602	1,581	1,586	157,500	1,586
2017-10-03	1,610	1,610	1,573	1,587	149,200	1,587
2017-10-02	1,602	1,613	1,584	1,589	125,600	1,589
2017-09-29	1,584	1,605	1,573	1,597	153,400	1,597
2017-09-28	1,570	1,596	1,565	1,592	175,000	1,592
2017-09-27	1,545	1,550	1,513	1,548	125,500	1,548
2017-09-26	1,524	1,534	1,519	1,529	123,200	1,529
2017-09-25	1,504	1,535	1,504	1,526	135,200	1,526
2017-09-22	1,546	1,550	1,495	1,507	222,900	1,507
2017-09-21	1,554	1,568	1,540	1,545	190,900	1,545
2017-09-20	1,559	1,576	1,534	1,535	229,400	1,535
2017-09-19	1,505	1,557	1,499	1,550	319,700	1,550
2017-09-15	1,477	1,493	1,469	1,483	167,000	1,483
2017-09-14	1,509	1,509	1,471	1,477	166,900	1,477
2017-09-13	1,496	1,506	1,485	1,505	149,700	1,505
2017-09-12	1,490	1,510	1,475	1,487	212,500	1,487
2017-09-11	1,449	1,483	1,442	1,460	186,300	1,460
2017-09-08	1,453	1,459	1,435	1,439	153,900	1,439
2017-09-07	1,440	1,454	1,434	1,447	144,400	1,447
2017-09-06	1,416	1,440	1,410	1,434	192,300	1,434
2017-09-05	1,425	1,469	1,391	1,425	303,400	1,425
2017-09-04	1,484	1,490	1,438	1,447	261,500	1,447
2017-09-01	1,489	1,498	1,466	1,496	166,900	1,496
2017-08-31	1,470	1,486	1,459	1,484	179,200	1,484
2017-08-30	1,471	1,471	1,441	1,459	274,400	1,459
2017-08-29	1,460	1,483	1,460	1,476	122,400	1,476
2017-08-28	1,489	1,490	1,456	1,470	262,500	1,470
2017-08-25	1,435	1,478	1,433	1,471	344,600	1,471
2017-08-24	1,395	1,439	1,394	1,425	222,200	1,425
2017-08-23	1,425	1,440	1,389	1,403	313,300	1,403
2017-08-22	1,400	1,414	1,377	1,413	284,600	1,413
2017-08-21	1,374	1,403	1,374	1,398	270,300	1,398
2017-08-18	1,362	1,408	1,362	1,374	480,800	1,374
2017-08-17	1,348	1,388	1,340	1,377	359,000	1,377
2017-08-16	1,348	1,367	1,338	1,345	260,800	1,345
2017-08-15	1,331	1,373	1,328	1,343	458,700	1,343
2017-08-14	1,240	1,326	1,222	1,303	784,600	1,303
2017-08-10	1,207	1,242	1,207	1,220	174,300	1,220
2017-08-09	1,236	1,246	1,214	1,220	169,500	1,220
2017-08-08	1,246	1,259	1,242	1,247	116,900	1,247
2017-08-07	1,237	1,249	1,228	1,246	99,300	1,246
2017-08-04	1,233	1,233	1,219	1,226	103,000	1,226
2017-08-03	1,253	1,260	1,233	1,244	130,600	1,244
2017-08-02	1,220	1,257	1,219	1,253	332,500	1,253
2017-08-01	1,210	1,224	1,203	1,213	210,800	1,213
2017-07-31	1,213	1,219	1,205	1,213	167,200	1,213
2017-07-28	1,220	1,221	1,207	1,214	180,800	1,214
2017-07-27	1,210	1,232	1,210	1,222	316,000	1,222
2017-07-26	1,188	1,210	1,187	1,200	190,200	1,200
2017-07-25	1,181	1,187	1,173	1,180	116,900	1,180
2017-07-24	1,199	1,199	1,175	1,181	137,600	1,181
2017-07-21	1,193	1,210	1,192	1,199	256,700	1,199
2017-07-20	1,171	1,191	1,171	1,189	159,100	1,189
2017-07-19	1,160	1,183	1,160	1,169	139,700	1,169
2017-07-18	1,170	1,179	1,163	1,177	110,900	1,177
2017-07-14	1,158	1,177	1,155	1,172	150,200	1,172
2017-07-13	1,168	1,168	1,153	1,154	87,300	1,154
2017-07-12	1,167	1,167	1,160	1,163	117,300	1,163
2017-07-11	1,161	1,167	1,155	1,164	202,800	1,164
2017-07-10	1,159	1,162	1,150	1,156	162,300	1,156
2017-07-07	1,137	1,151	1,129	1,141	113,800	1,141
2017-07-06	1,157	1,161	1,141	1,144	199,500	1,144
2017-07-05	1,143	1,157	1,143	1,157	135,200	1,157
2017-07-04	1,165	1,167	1,137	1,140	177,700	1,140
2017-07-03	1,151	1,166	1,148	1,157	198,700	1,157
2017-06-30	1,136	1,152	1,136	1,149	162,300	1,149
2017-06-29	1,145	1,155	1,143	1,150	267,100	1,150
2017-06-28	1,130	1,144	1,129	1,143	236,000	1,143
2017-06-27	1,145	1,152	1,132	1,132	220,900	1,132
2017-06-26	1,094	1,150	1,091	1,142	476,100	1,142
2017-06-23	1,093	1,093	1,078	1,079	179,000	1,079
2017-06-22	1,073	1,092	1,062	1,081	176,400	1,081
2017-06-21	1,085	1,090	1,072	1,073	123,100	1,073
2017-06-20	1,059	1,096	1,058	1,091	221,200	1,091
2017-06-19	1,064	1,065	1,053	1,054	101,200	1,054
2017-06-16	1,042	1,068	1,042	1,054	157,600	1,054
2017-06-15	1,058	1,072	1,050	1,050	140,700	1,050
2017-06-14	1,089	1,089	1,064	1,064	99,700	1,064
2017-06-13	1,088	1,091	1,071	1,072	140,900	1,072
2017-06-12	1,092	1,122	1,089	1,091	315,400	1,091
2017-06-09	1,072	1,091	1,068	1,089	158,100	1,089
2017-06-08	1,076	1,079	1,063	1,063	141,600	1,063
2017-06-07	1,058	1,070	1,053	1,067	181,700	1,067
2017-06-06	1,082	1,085	1,067	1,069	151,200	1,069
2017-06-05	1,102	1,103	1,084	1,088	174,100	1,088
2017-06-02	1,099	1,115	1,095	1,102	241,000	1,102
2017-06-01	1,064	1,086	1,053	1,080	218,800	1,080
2017-05-31	1,066	1,080	1,062	1,062	209,000	1,062
2017-05-30	1,049	1,078	1,049	1,073	137,500	1,073
2017-05-29	1,070	1,081	1,055	1,057	203,500	1,057
2017-05-26	1,052	1,090	1,046	1,075	341,800	1,075
2017-05-25	1,056	1,056	1,041	1,042	118,200	1,042
2017-05-24	1,044	1,062	1,044	1,059	181,600	1,059
2017-05-23	1,025	1,034	1,018	1,032	144,000	1,032
2017-05-22	1,021	1,036	1,020	1,027	120,900	1,027
2017-05-19	988	1,023	985	1,022	297,800	1,022
2017-05-18	966	994	966	988	356,500	988
2017-05-17	973	993	969	989	312,900	989
2017-05-16	970	986	965	986	394,000	986
2017-05-15	1,000	1,018	977	977	984,400	977
2017-05-12	1,136	1,137	1,093	1,109	225,600	1,109
2017-05-11	1,141	1,142	1,126	1,136	136,500	1,136
2017-05-10	1,130	1,138	1,126	1,134	162,200	1,134
2017-05-09	1,140	1,141	1,126	1,126	172,600	1,126
2017-05-08	1,145	1,147	1,132	1,139	185,800	1,139
2017-05-02	1,100	1,128	1,097	1,118	164,200	1,118
2017-05-01	1,078	1,101	1,078	1,095	124,700	1,095
2017-04-28	1,107	1,108	1,085	1,091	187,600	1,091
2017-04-27	1,098	1,101	1,083	1,093	234,400	1,093
2017-04-26	1,098	1,110	1,093	1,102	180,500	1,102
2017-04-25	1,056	1,080	1,052	1,074	212,400	1,074
2017-04-24	1,060	1,063	1,040	1,050	186,600	1,050
2017-04-21	1,023	1,039	1,022	1,036	158,600	1,036
2017-04-20	1,009	1,020	1,005	1,015	162,700	1,015
2017-04-19	1,001	1,014	995	1,008	187,100	1,008
2017-04-18	1,004	1,028	1,004	1,013	198,400	1,013
2017-04-17	999	1,008	981	999	188,000	999
2017-04-14	1,017	1,023	1,007	1,011	116,100	1,011
2017-04-13	1,024	1,033	1,015	1,026	161,000	1,026
2017-04-12	1,054	1,057	1,029	1,040	157,100	1,040
2017-04-11	1,063	1,069	1,050	1,058	187,000	1,058
2017-04-10	1,063	1,082	1,062	1,076	98,800	1,076
2017-04-07	1,070	1,079	1,054	1,057	166,800	1,057
2017-04-06	1,079	1,085	1,046	1,054	208,900	1,054
2017-04-05	1,090	1,097	1,075	1,083	158,500	1,083
2017-04-04	1,116	1,116	1,070	1,084	327,200	1,084
2017-04-03	1,107	1,132	1,102	1,119	170,300	1,119
2017-03-31	1,136	1,144	1,112	1,113	125,900	1,113
2017-03-30	1,140	1,149	1,128	1,129	60,900	1,129
2017-03-29	1,138	1,151	1,134	1,144	104,600	1,144
2017-03-28	1,127	1,127	1,117	1,127	187,300	1,127
2017-03-27	1,124	1,128	1,104	1,105	155,600	1,105
2017-03-24	1,118	1,145	1,114	1,142	141,800	1,142
2017-03-23	1,107	1,125	1,106	1,120	121,900	1,120
2017-03-22	1,145	1,145	1,116	1,118	261,900	1,118
2017-03-21	1,157	1,169	1,151	1,162	134,600	1,162
2017-03-17	1,169	1,174	1,159	1,159	213,000	1,159
2017-03-16	1,169	1,181	1,165	1,180	151,900	1,180
2017-03-15	1,180	1,185	1,166	1,171	235,100	1,171
2017-03-14	1,158	1,178	1,155	1,178	258,900	1,178
2017-03-13	1,158	1,163	1,144	1,148	162,400	1,148
2017-03-10	1,165	1,168	1,151	1,153	232,900	1,153
2017-03-09	1,152	1,159	1,143	1,151	223,900	1,151
2017-03-08	1,150	1,160	1,143	1,148	218,700	1,148
2017-03-07	1,151	1,168	1,146	1,151	238,400	1,151
2017-03-06	1,133	1,183	1,129	1,159	390,300	1,159
2017-03-03	1,110	1,144	1,099	1,133	366,800	1,133
2017-03-02	1,125	1,133	1,101	1,103	199,200	1,103
2017-03-01	1,116	1,124	1,095	1,110	200,900	1,110
2017-02-28	1,105	1,124	1,095	1,106	231,000	1,106
2017-02-27	1,120	1,126	1,097	1,106	175,600	1,106
2017-02-24	1,125	1,140	1,116	1,129	161,500	1,129
2017-02-23	1,143	1,157	1,126	1,133	271,100	1,133
2017-02-22	1,129	1,145	1,120	1,143	333,800	1,143
2017-02-21	1,118	1,130	1,110	1,120	222,100	1,120
2017-02-20	1,085	1,123	1,081	1,120	268,600	1,120
2017-02-17	1,120	1,120	1,094	1,105	293,200	1,105
2017-02-16	1,071	1,119	1,071	1,113	548,100	1,113
2017-02-15	1,053	1,087	1,053	1,076	442,000	1,076
2017-02-14	1,044	1,050	1,030	1,042	464,400	1,042
2017-02-13	1,002	1,052	1,000	1,046	1,061,800	1,046
2017-02-10	923	930	918	927	76,200	927
2017-02-09	915	918	905	915	93,000	915
2017-02-08	917	920	908	915	75,700	915
2017-02-07	904	927	900	922	210,400	922
2017-02-06	904	914	901	905	95,500	905
2017-02-03	916	924	902	903	176,700	903
2017-02-02	930	942	919	922	101,900	922
2017-02-01	910	932	906	929	123,700	929
2017-01-31	917	928	915	923	93,700	923
2017-01-30	934	934	926	930	62,800	930
2017-01-27	941	941	930	936	108,700	936
2017-01-26	937	941	927	937	117,000	937
2017-01-25	919	936	916	926	147,100	926
2017-01-24	922	922	906	910	87,600	910
2017-01-23	923	928	915	921	100,100	921
2017-01-20	917	929	916	929	98,900	929
2017-01-19	931	935	922	929	114,200	929
2017-01-18	915	926	901	925	149,500	925
2017-01-17	947	947	920	920	168,900	920
2017-01-16	954	955	921	926	146,600	926
2017-01-13	953	956	942	954	92,900	954
2017-01-12	952	963	941	956	130,900	956
2017-01-11	957	964	953	960	79,700	960
2017-01-10	948	959	943	950	97,500	950
2017-01-06	956	965	953	953	116,500	953
2017-01-05	976	976	962	969	152,100	969
2017-01-04	933	987	932	985	317,100	985

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