4028 石原産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,625 | 1,641 | 1,547 | 1,587 | 522,200 | 1,587 |
| 2025-04-03 | 1,680 | 1,703 | 1,673 | 1,703 | 373,900 | 1,703 |
| 2025-04-02 | 1,774 | 1,780 | 1,750 | 1,771 | 192,500 | 1,771 |
| 2025-04-01 | 1,800 | 1,810 | 1,783 | 1,784 | 165,700 | 1,784 |
| 2025-03-31 | 1,780 | 1,797 | 1,755 | 1,784 | 256,700 | 1,784 |
| 2025-03-28 | 1,834 | 1,848 | 1,806 | 1,820 | 353,800 | 1,820 |
| 2025-03-27 | 1,892 | 1,920 | 1,885 | 1,920 | 268,800 | 1,920 |
| 2025-03-26 | 1,906 | 1,914 | 1,891 | 1,907 | 221,800 | 1,907 |
| 2025-03-25 | 1,917 | 1,917 | 1,899 | 1,906 | 251,300 | 1,906 |
| 2025-03-24 | 1,918 | 1,920 | 1,895 | 1,908 | 259,100 | 1,908 |
| 2025-03-21 | 1,900 | 1,922 | 1,891 | 1,895 | 238,100 | 1,895 |
| 2025-03-19 | 1,876 | 1,907 | 1,864 | 1,890 | 194,200 | 1,890 |
| 2025-03-18 | 1,867 | 1,903 | 1,867 | 1,882 | 390,200 | 1,882 |
| 2025-03-17 | 1,798 | 1,844 | 1,793 | 1,835 | 304,500 | 1,835 |
| 2025-03-14 | 1,754 | 1,785 | 1,754 | 1,780 | 177,500 | 1,780 |
| 2025-03-13 | 1,767 | 1,782 | 1,758 | 1,758 | 136,400 | 1,758 |
| 2025-03-12 | 1,731 | 1,760 | 1,731 | 1,760 | 161,800 | 1,760 |
| 2025-03-11 | 1,711 | 1,745 | 1,695 | 1,739 | 236,300 | 1,739 |
| 2025-03-10 | 1,784 | 1,785 | 1,733 | 1,735 | 162,200 | 1,735 |
| 2025-03-07 | 1,733 | 1,792 | 1,718 | 1,784 | 353,500 | 1,784 |
| 2025-03-06 | 1,731 | 1,750 | 1,729 | 1,738 | 154,300 | 1,738 |
| 2025-03-05 | 1,724 | 1,725 | 1,708 | 1,715 | 131,600 | 1,715 |
| 2025-03-04 | 1,740 | 1,744 | 1,724 | 1,731 | 168,100 | 1,731 |
| 2025-03-03 | 1,715 | 1,760 | 1,708 | 1,738 | 256,900 | 1,738 |
| 2025-02-28 | 1,720 | 1,720 | 1,692 | 1,698 | 177,200 | 1,698 |
| 2025-02-27 | 1,709 | 1,735 | 1,709 | 1,729 | 186,000 | 1,729 |
| 2025-02-26 | 1,710 | 1,714 | 1,692 | 1,709 | 185,400 | 1,709 |
| 2025-02-25 | 1,680 | 1,703 | 1,664 | 1,700 | 163,000 | 1,700 |
| 2025-02-21 | 1,697 | 1,698 | 1,676 | 1,698 | 89,300 | 1,698 |
| 2025-02-20 | 1,699 | 1,705 | 1,686 | 1,699 | 91,100 | 1,699 |
| 2025-02-19 | 1,727 | 1,734 | 1,698 | 1,699 | 174,900 | 1,699 |
| 2025-02-18 | 1,703 | 1,720 | 1,699 | 1,720 | 75,800 | 1,720 |
| 2025-02-17 | 1,730 | 1,735 | 1,702 | 1,702 | 158,900 | 1,702 |
| 2025-02-14 | 1,751 | 1,753 | 1,721 | 1,728 | 195,100 | 1,728 |
| 2025-02-13 | 1,731 | 1,758 | 1,713 | 1,740 | 424,700 | 1,740 |
| 2025-02-12 | 1,600 | 1,797 | 1,579 | 1,716 | 509,500 | 1,716 |
| 2025-02-10 | 1,570 | 1,587 | 1,566 | 1,587 | 95,200 | 1,587 |
| 2025-02-07 | 1,576 | 1,582 | 1,566 | 1,576 | 69,300 | 1,576 |
| 2025-02-06 | 1,587 | 1,592 | 1,576 | 1,576 | 94,800 | 1,576 |
| 2025-02-05 | 1,604 | 1,604 | 1,577 | 1,587 | 87,800 | 1,587 |
| 2025-02-04 | 1,610 | 1,625 | 1,580 | 1,585 | 166,900 | 1,585 |
| 2025-02-03 | 1,601 | 1,601 | 1,572 | 1,583 | 160,400 | 1,583 |
| 2025-01-31 | 1,600 | 1,607 | 1,585 | 1,607 | 127,800 | 1,607 |
| 2025-01-30 | 1,582 | 1,600 | 1,580 | 1,598 | 133,700 | 1,598 |
| 2025-01-29 | 1,570 | 1,598 | 1,570 | 1,590 | 151,400 | 1,590 |
| 2025-01-28 | 1,550 | 1,580 | 1,544 | 1,563 | 140,600 | 1,563 |
| 2025-01-27 | 1,563 | 1,563 | 1,544 | 1,553 | 91,800 | 1,553 |
| 2025-01-24 | 1,530 | 1,549 | 1,517 | 1,533 | 128,300 | 1,533 |
| 2025-01-23 | 1,530 | 1,531 | 1,513 | 1,524 | 80,900 | 1,524 |
| 2025-01-22 | 1,530 | 1,535 | 1,521 | 1,531 | 54,200 | 1,531 |
| 2025-01-21 | 1,532 | 1,534 | 1,518 | 1,526 | 67,900 | 1,526 |
| 2025-01-20 | 1,505 | 1,532 | 1,502 | 1,528 | 130,800 | 1,528 |
| 2025-01-17 | 1,484 | 1,499 | 1,476 | 1,494 | 94,200 | 1,494 |
| 2025-01-16 | 1,503 | 1,503 | 1,485 | 1,494 | 95,800 | 1,494 |
| 2025-01-15 | 1,505 | 1,510 | 1,493 | 1,497 | 87,000 | 1,497 |
| 2025-01-14 | 1,509 | 1,509 | 1,480 | 1,498 | 131,500 | 1,498 |
| 2025-01-10 | 1,501 | 1,517 | 1,501 | 1,510 | 104,600 | 1,510 |
| 2025-01-09 | 1,522 | 1,525 | 1,500 | 1,501 | 98,600 | 1,501 |
| 2025-01-08 | 1,503 | 1,529 | 1,502 | 1,528 | 123,200 | 1,528 |
| 2025-01-07 | 1,515 | 1,519 | 1,501 | 1,510 | 84,700 | 1,510 |
| 2025-01-06 | 1,548 | 1,548 | 1,510 | 1,516 | 98,700 | 1,516 |
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