4028 石原産業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,054	1,063	1,034	1,046	150,000	1,046
2019-12-27	1,061	1,064	1,052	1,057	108,100	1,057
2019-12-26	1,040	1,059	1,038	1,054	134,000	1,054
2019-12-25	1,037	1,041	1,023	1,035	169,100	1,035
2019-12-24	1,050	1,065	1,030	1,037	178,200	1,037
2019-12-23	1,062	1,068	1,039	1,050	249,400	1,050
2019-12-20	1,076	1,094	1,072	1,075	302,300	1,075
2019-12-19	1,070	1,101	1,070	1,086	265,900	1,086
2019-12-18	1,108	1,111	1,086	1,093	212,400	1,093
2019-12-17	1,119	1,130	1,110	1,121	214,800	1,121
2019-12-16	1,143	1,146	1,125	1,127	200,800	1,127
2019-12-13	1,163	1,173	1,150	1,152	332,000	1,152
2019-12-12	1,137	1,147	1,127	1,127	144,500	1,127
2019-12-11	1,151	1,158	1,138	1,140	121,500	1,140
2019-12-10	1,151	1,162	1,149	1,151	154,800	1,151
2019-12-09	1,151	1,159	1,143	1,151	201,200	1,151
2019-12-06	1,129	1,141	1,122	1,135	201,800	1,135
2019-12-05	1,135	1,149	1,128	1,128	151,800	1,128
2019-12-04	1,120	1,146	1,115	1,130	265,900	1,130
2019-12-03	1,148	1,155	1,124	1,136	431,300	1,136
2019-12-02	1,167	1,199	1,167	1,184	199,300	1,184
2019-11-29	1,173	1,181	1,169	1,173	158,700	1,173
2019-11-28	1,199	1,199	1,167	1,171	258,000	1,171
2019-11-27	1,181	1,210	1,178	1,202	217,000	1,202
2019-11-26	1,195	1,211	1,174	1,179	320,500	1,179
2019-11-25	1,168	1,201	1,168	1,185	223,600	1,185
2019-11-22	1,150	1,170	1,148	1,150	181,300	1,150
2019-11-21	1,150	1,172	1,131	1,146	293,200	1,146
2019-11-20	1,174	1,182	1,153	1,161	261,200	1,161
2019-11-19	1,187	1,201	1,185	1,193	185,300	1,193
2019-11-18	1,189	1,203	1,180	1,200	315,700	1,200
2019-11-15	1,153	1,192	1,141	1,183	355,500	1,183
2019-11-14	1,162	1,168	1,136	1,144	389,800	1,144
2019-11-13	1,207	1,207	1,166	1,169	592,800	1,169
2019-11-12	1,230	1,249	1,211	1,216	516,400	1,216
2019-11-11	1,191	1,224	1,149	1,191	1,082,600	1,191
2019-11-08	1,251	1,309	1,240	1,281	783,300	1,281
2019-11-07	1,244	1,255	1,234	1,250	380,200	1,250
2019-11-06	1,200	1,236	1,190	1,233	541,400	1,233
2019-11-05	1,148	1,185	1,148	1,180	376,500	1,180
2019-11-01	1,126	1,135	1,115	1,125	243,300	1,125
2019-10-31	1,118	1,138	1,117	1,129	258,100	1,129
2019-10-30	1,121	1,133	1,105	1,124	472,800	1,124
2019-10-29	1,134	1,147	1,126	1,128	363,300	1,128
2019-10-28	1,143	1,148	1,132	1,137	201,400	1,137
2019-10-25	1,128	1,128	1,114	1,125	204,200	1,125
2019-10-24	1,112	1,123	1,107	1,117	288,200	1,117
2019-10-23	1,087	1,097	1,070	1,096	222,800	1,096
2019-10-21	1,082	1,096	1,069	1,094	254,600	1,094
2019-10-18	1,061	1,105	1,061	1,094	482,100	1,094
2019-10-17	1,054	1,071	1,036	1,053	279,700	1,053
2019-10-16	1,069	1,073	1,041	1,048	267,600	1,048
2019-10-15	1,002	1,050	1,002	1,044	383,100	1,044
2019-10-11	983	1,000	974	998	258,300	998
2019-10-10	984	984	961	972	269,500	972
2019-10-09	974	989	961	986	315,800	986
2019-10-08	972	1,008	971	1,002	384,200	1,002
2019-10-07	959	981	955	968	250,200	968
2019-10-04	935	950	932	946	207,700	946
2019-10-03	950	951	933	942	311,400	942
2019-10-02	994	995	971	976	306,500	976
2019-10-01	980	1,008	980	1,005	276,100	1,005
2019-09-30	957	983	953	974	335,100	974
2019-09-27	964	972	949	963	378,000	963
2019-09-26	942	962	937	939	286,000	939
2019-09-25	929	929	910	927	203,700	927
2019-09-24	927	938	918	937	218,000	937
2019-09-20	937	940	919	928	426,100	928
2019-09-19	923	948	923	931	256,900	931
2019-09-18	952	953	921	931	322,100	931
2019-09-17	950	966	941	960	317,800	960
2019-09-13	972	973	941	959	533,800	959
2019-09-12	959	968	945	957	278,000	957
2019-09-11	925	952	920	944	318,400	944
2019-09-10	895	928	893	922	363,000	922
2019-09-09	867	884	860	881	246,900	881
2019-09-06	892	895	855	863	289,400	863
2019-09-05	858	886	851	877	263,900	877
2019-09-04	857	865	847	853	191,600	853
2019-09-03	851	870	851	864	218,900	864
2019-09-02	860	868	855	861	151,300	861
2019-08-30	824	871	824	867	446,300	867
2019-08-29	827	828	803	810	440,100	810
2019-08-28	857	858	834	837	137,500	837
2019-08-27	844	871	844	859	229,000	859
2019-08-26	840	840	824	838	360,300	838
2019-08-23	870	876	859	862	135,200	862
2019-08-22	870	880	861	870	204,000	870
2019-08-21	869	876	859	872	397,200	872
2019-08-20	889	900	880	899	279,600	899
2019-08-19	893	909	888	904	148,200	904
2019-08-16	872	892	867	887	242,100	887
2019-08-15	875	885	858	881	341,300	881
2019-08-14	874	902	859	902	585,500	902
2019-08-13	919	923	848	859	976,900	859
2019-08-09	1,028	1,038	1,013	1,020	204,400	1,020
2019-08-08	1,032	1,035	1,018	1,028	138,000	1,028
2019-08-07	1,036	1,037	1,016	1,033	153,700	1,033
2019-08-06	1,002	1,050	995	1,045	219,800	1,045
2019-08-05	1,089	1,093	1,047	1,062	212,700	1,062
2019-08-02	1,151	1,151	1,088	1,104	358,900	1,104
2019-08-01	1,159	1,196	1,157	1,185	183,800	1,185
2019-07-31	1,165	1,187	1,159	1,170	141,300	1,170
2019-07-30	1,165	1,177	1,156	1,175	137,700	1,175
2019-07-29	1,199	1,199	1,152	1,155	175,800	1,155
2019-07-26	1,200	1,203	1,183	1,196	139,100	1,196
2019-07-25	1,208	1,217	1,202	1,214	152,200	1,214
2019-07-24	1,214	1,234	1,209	1,221	146,200	1,221
2019-07-23	1,200	1,214	1,191	1,212	159,400	1,212
2019-07-22	1,203	1,214	1,189	1,200	170,900	1,200
2019-07-19	1,175	1,206	1,175	1,203	272,000	1,203
2019-07-18	1,220	1,224	1,161	1,163	225,800	1,163
2019-07-17	1,223	1,238	1,216	1,237	137,300	1,237
2019-07-16	1,259	1,259	1,217	1,230	213,500	1,230
2019-07-12	1,252	1,270	1,245	1,246	263,400	1,246
2019-07-11	1,220	1,252	1,209	1,244	325,600	1,244
2019-07-10	1,243	1,243	1,194	1,197	336,100	1,197
2019-07-09	1,276	1,286	1,254	1,263	187,500	1,263
2019-07-08	1,280	1,294	1,270	1,273	196,300	1,273
2019-07-05	1,280	1,280	1,253	1,276	189,800	1,276
2019-07-04	1,260	1,279	1,248	1,274	153,300	1,274
2019-07-03	1,261	1,261	1,248	1,253	165,700	1,253
2019-07-02	1,275	1,281	1,262	1,273	145,900	1,273
2019-07-01	1,285	1,290	1,261	1,283	202,500	1,283
2019-06-28	1,240	1,278	1,239	1,259	266,500	1,259
2019-06-27	1,212	1,254	1,202	1,241	263,800	1,241
2019-06-26	1,195	1,212	1,183	1,187	193,400	1,187
2019-06-25	1,238	1,238	1,201	1,207	240,400	1,207
2019-06-24	1,257	1,261	1,236	1,238	275,000	1,238
2019-06-21	1,266	1,273	1,253	1,259	207,400	1,259
2019-06-20	1,268	1,275	1,250	1,272	155,200	1,272
2019-06-19	1,255	1,265	1,247	1,260	300,000	1,260
2019-06-18	1,250	1,265	1,225	1,229	279,300	1,229
2019-06-17	1,286	1,289	1,252	1,252	332,000	1,252
2019-06-14	1,247	1,275	1,236	1,266	420,100	1,266
2019-06-13	1,254	1,271	1,227	1,229	359,500	1,229
2019-06-12	1,228	1,259	1,217	1,252	433,700	1,252
2019-06-11	1,181	1,235	1,181	1,222	464,900	1,222
2019-06-10	1,161	1,187	1,161	1,181	409,700	1,181
2019-06-07	1,084	1,131	1,081	1,127	571,000	1,127
2019-06-06	1,070	1,085	1,050	1,054	258,600	1,054
2019-06-05	1,053	1,076	1,044	1,074	441,800	1,074
2019-06-04	995	1,010	981	1,010	236,000	1,010
2019-06-03	998	1,004	988	989	238,800	989
2019-05-31	1,042	1,047	1,010	1,013	244,800	1,013
2019-05-30	1,031	1,058	1,030	1,058	232,600	1,058
2019-05-29	1,038	1,051	1,020	1,046	240,000	1,046
2019-05-28	1,030	1,054	1,027	1,052	333,900	1,052
2019-05-27	1,045	1,050	1,026	1,035	100,200	1,035
2019-05-24	1,017	1,036	999	1,035	277,400	1,035
2019-05-23	1,052	1,055	1,023	1,028	207,900	1,028
2019-05-22	1,100	1,101	1,068	1,072	224,400	1,072
2019-05-21	1,111	1,120	1,084	1,089	348,200	1,089
2019-05-20	1,130	1,147	1,105	1,122	198,800	1,122
2019-05-17	1,138	1,145	1,115	1,128	240,500	1,128
2019-05-16	1,139	1,139	1,094	1,101	239,800	1,101
2019-05-15	1,129	1,149	1,113	1,139	362,200	1,139
2019-05-14	1,087	1,114	1,060	1,113	419,700	1,113
2019-05-13	1,168	1,194	1,119	1,134	849,400	1,134
2019-05-10	1,104	1,133	1,096	1,108	350,900	1,108
2019-05-09	1,150	1,155	1,106	1,112	338,000	1,112
2019-05-08	1,161	1,177	1,156	1,163	209,100	1,163
2019-05-07	1,208	1,209	1,183	1,191	262,600	1,191
2019-04-26	1,222	1,241	1,200	1,238	155,700	1,238
2019-04-25	1,216	1,239	1,202	1,231	138,600	1,231
2019-04-24	1,264	1,269	1,229	1,229	214,600	1,229
2019-04-23	1,256	1,276	1,249	1,260	228,800	1,260
2019-04-22	1,264	1,264	1,238	1,250	130,000	1,250
2019-04-19	1,273	1,277	1,260	1,272	115,000	1,272
2019-04-18	1,287	1,292	1,249	1,252	302,800	1,252
2019-04-17	1,262	1,295	1,260	1,284	313,200	1,284
2019-04-16	1,247	1,257	1,234	1,255	188,000	1,255
2019-04-15	1,249	1,262	1,244	1,261	202,400	1,261
2019-04-12	1,232	1,244	1,221	1,223	130,300	1,223
2019-04-11	1,239	1,249	1,220	1,224	131,700	1,224
2019-04-10	1,223	1,241	1,218	1,233	127,600	1,233
2019-04-09	1,220	1,240	1,209	1,235	185,000	1,235
2019-04-08	1,263	1,264	1,221	1,228	197,900	1,228
2019-04-05	1,219	1,250	1,213	1,250	388,500	1,250
2019-04-04	1,215	1,225	1,200	1,210	192,500	1,210
2019-04-03	1,191	1,211	1,183	1,211	215,500	1,211
2019-04-02	1,195	1,207	1,170	1,184	200,500	1,184
2019-04-01	1,141	1,191	1,140	1,174	384,700	1,174
2019-03-29	1,146	1,151	1,111	1,128	281,300	1,128
2019-03-28	1,162	1,164	1,136	1,144	151,400	1,144
2019-03-27	1,168	1,180	1,156	1,178	178,000	1,178
2019-03-26	1,152	1,168	1,134	1,168	258,400	1,168
2019-03-25	1,165	1,165	1,113	1,133	477,400	1,133
2019-03-22	1,198	1,228	1,151	1,189	893,400	1,189
2019-03-20	1,136	1,146	1,126	1,132	154,400	1,132
2019-03-19	1,137	1,150	1,118	1,148	447,000	1,148
2019-03-18	1,118	1,128	1,094	1,122	254,800	1,122
2019-03-15	1,116	1,123	1,091	1,098	391,400	1,098
2019-03-14	1,177	1,180	1,112	1,116	352,500	1,116
2019-03-13	1,164	1,194	1,157	1,162	163,300	1,162
2019-03-12	1,186	1,194	1,162	1,180	264,900	1,180
2019-03-11	1,156	1,169	1,133	1,158	222,900	1,158
2019-03-08	1,196	1,201	1,148	1,156	378,000	1,156
2019-03-07	1,226	1,244	1,213	1,217	366,400	1,217
2019-03-06	1,208	1,242	1,200	1,238	436,600	1,238
2019-03-05	1,207	1,225	1,202	1,208	288,800	1,208
2019-03-04	1,190	1,217	1,183	1,211	385,300	1,211
2019-03-01	1,177	1,195	1,160	1,183	246,700	1,183
2019-02-28	1,183	1,190	1,165	1,177	253,900	1,177
2019-02-27	1,180	1,213	1,176	1,188	334,500	1,188
2019-02-26	1,191	1,202	1,160	1,166	218,700	1,166
2019-02-25	1,196	1,199	1,172	1,192	230,600	1,192
2019-02-22	1,170	1,187	1,151	1,185	242,300	1,185
2019-02-21	1,201	1,203	1,152	1,181	463,700	1,181
2019-02-20	1,172	1,226	1,166	1,218	683,700	1,218
2019-02-19	1,120	1,163	1,117	1,159	354,600	1,159
2019-02-18	1,121	1,132	1,107	1,122	371,800	1,122
2019-02-15	1,092	1,142	1,091	1,091	412,600	1,091
2019-02-14	1,192	1,192	1,064	1,089	1,275,200	1,089
2019-02-13	1,179	1,234	1,150	1,194	1,551,500	1,194
2019-02-12	1,065	1,120	1,061	1,119	276,200	1,119
2019-02-08	1,072	1,081	1,051	1,059	325,100	1,059
2019-02-07	1,119	1,119	1,086	1,095	399,100	1,095
2019-02-06	1,140	1,152	1,119	1,131	260,200	1,131
2019-02-05	1,107	1,136	1,099	1,130	260,500	1,130
2019-02-04	1,105	1,117	1,096	1,106	340,000	1,106
2019-02-01	1,112	1,113	1,086	1,095	149,100	1,095
2019-01-31	1,100	1,119	1,090	1,108	193,500	1,108
2019-01-30	1,117	1,122	1,071	1,079	241,700	1,079
2019-01-29	1,123	1,125	1,093	1,117	185,400	1,117
2019-01-28	1,147	1,153	1,127	1,136	85,900	1,136
2019-01-25	1,149	1,161	1,137	1,147	187,900	1,147
2019-01-24	1,135	1,156	1,127	1,145	97,100	1,145
2019-01-23	1,125	1,154	1,112	1,142	132,100	1,142
2019-01-22	1,180	1,190	1,135	1,139	173,100	1,139
2019-01-21	1,179	1,187	1,158	1,182	182,200	1,182
2019-01-18	1,131	1,160	1,120	1,149	197,600	1,149
2019-01-17	1,118	1,149	1,104	1,114	233,900	1,114
2019-01-16	1,138	1,144	1,080	1,095	254,100	1,095
2019-01-15	1,085	1,136	1,074	1,132	219,500	1,132
2019-01-11	1,104	1,116	1,082	1,089	133,100	1,089
2019-01-10	1,082	1,094	1,060	1,084	159,300	1,084
2019-01-09	1,116	1,119	1,071	1,072	184,200	1,072
2019-01-08	1,100	1,125	1,087	1,110	254,800	1,110
2019-01-07	1,064	1,122	1,058	1,070	206,100	1,070
2019-01-04	1,035	1,036	1,004	1,012	256,100	1,012

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