4028 石原産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,0201,0331,0071,031138,5001,031
2022-05-181,0471,0581,0411,048106,4001,048
2022-05-171,0221,0471,0221,041119,2001,041
2022-05-161,0461,0491,0221,035203,3001,035
2022-05-131,0091,0381,0041,036142,1001,036
2022-05-121,0321,063996997434,600997
2022-05-111,0171,0179981,013208,8001,013
2022-05-101,0381,0401,0141,028116,0001,028
2022-05-091,0531,0671,0441,054164,4001,054
2022-05-061,0211,0541,0151,053125,2001,053
2022-05-021,0181,0251,0091,022125,9001,022
2022-04-289801,0229801,022186,1001,022
2022-04-27969988965980310,400980
2022-04-26981991968984159,000984
2022-04-25993993978980170,100980
2022-04-221,0301,0301,0031,017175,6001,017
2022-04-211,0301,0461,0271,046130,1001,046
2022-04-201,0291,0381,0131,029140,2001,029
2022-04-191,0071,0191,0001,017228,6001,017
2022-04-189991,007993993117,600993
2022-04-151,0021,0201,0001,01188,6001,011
2022-04-141,0241,0241,0081,013142,1001,013
2022-04-139981,0109921,010158,8001,010
2022-04-121,0211,025999999147,700999
2022-04-111,0361,0501,0221,033110,0001,033
2022-04-081,0111,0341,0091,031204,6001,031
2022-04-07991993980991142,500991
2022-04-061,0341,0361,0131,014195,5001,014
2022-04-051,0591,0671,0471,050125,8001,050
2022-04-041,0521,0521,0351,039158,6001,039
2022-04-011,0671,0701,0501,060116,0001,060
2022-03-311,0651,0891,0641,077156,1001,077
2022-03-301,0861,0861,0621,082158,5001,082
2022-03-291,0671,0891,0601,088177,8001,088
2022-03-281,0791,0861,0641,074176,8001,074
2022-03-251,0861,0931,0651,077178,7001,077
2022-03-241,0491,0631,0391,058102,7001,058
2022-03-231,0491,0671,0381,057117,7001,057
2022-03-221,0491,0491,0271,035181,7001,035
2022-03-181,0201,0489981,037382,3001,037
2022-03-179911,0199891,019252,7001,019
2022-03-161,0091,009981983159,800983
2022-03-159931,001977994138,700994
2022-03-14983991977982194,400982
2022-03-11983999955968365,700968
2022-03-109931,002969998217,600998
2022-03-09950960929937234,900937
2022-03-08972979936943374,100943
2022-03-071,0151,019976987341,500987
2022-03-041,0501,0581,0291,039150,5001,039
2022-03-031,0821,0901,0571,065227,7001,065
2022-03-021,0601,0731,0481,053224,3001,053
2022-03-011,0721,1041,0721,086245,5001,086
2022-02-281,0451,0691,0411,060198,2001,060
2022-02-251,0341,0531,0151,046171,9001,046
2022-02-241,0101,0261,0001,017235,2001,017
2022-02-221,0051,0179941,014211,6001,014
2022-02-211,0571,0621,0261,034200,7001,034
2022-02-181,0821,0851,0681,078184,0001,078
2022-02-171,1131,1281,1041,104141,6001,104
2022-02-161,1021,1151,0991,113151,1001,113
2022-02-151,0931,1221,0741,085203,7001,085
2022-02-141,1201,1261,0871,096361,3001,096
2022-02-101,2071,2071,1571,173268,0001,173
2022-02-091,1721,1891,1641,189154,8001,189
2022-02-081,1601,1731,1521,163135,5001,163
2022-02-071,1641,1771,1551,161104,9001,161
2022-02-041,1511,1781,1481,178123,8001,178
2022-02-031,1491,1691,1431,156138,3001,156
2022-02-021,1441,1651,1351,165140,4001,165
2022-02-011,1341,1531,1161,120164,2001,120
2022-01-311,1091,1371,1071,133147,6001,133
2022-01-281,0861,1211,0741,118183,3001,118
2022-01-271,1281,1441,0591,068350,6001,068
2022-01-261,1261,1411,1101,122164,8001,122
2022-01-251,1601,1601,1021,114205,5001,114
2022-01-241,1371,1721,1311,172130,2001,172
2022-01-211,1231,1581,1151,157168,3001,157
2022-01-201,1331,1571,1121,151233,8001,151
2022-01-191,1701,1851,1331,139205,6001,139
2022-01-181,2141,2141,1811,184108,9001,184
2022-01-171,2241,2321,1941,198136,6001,198
2022-01-141,2451,2471,1961,213260,3001,213
2022-01-131,2461,2691,2411,260255,8001,260
2022-01-121,1961,2361,1901,236177,1001,236
2022-01-111,1711,1871,1601,171121,8001,171
2022-01-071,2101,2381,1791,183175,6001,183
2022-01-061,2281,2331,2001,201164,9001,201
2022-01-051,2301,2441,2231,235218,9001,235
2022-01-041,2171,2191,1901,212162,6001,212

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