4028 石原産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-09-24	1,302	1,340	1,300	1,330	546,600	1,330
2021-09-22	1,302	1,302	1,234	1,242	557,600	1,242
2021-09-21	1,323	1,347	1,312	1,328	530,700	1,328
2021-09-17	1,397	1,415	1,390	1,394	846,400	1,394
2021-09-16	1,340	1,377	1,336	1,360	626,700	1,360
2021-09-15	1,339	1,357	1,309	1,340	805,900	1,340
2021-09-14	1,290	1,297	1,262	1,287	322,300	1,287
2021-09-13	1,210	1,280	1,205	1,280	412,100	1,280
2021-09-10	1,207	1,226	1,201	1,223	238,000	1,223
2021-09-09	1,207	1,214	1,192	1,200	225,100	1,200
2021-09-08	1,205	1,234	1,193	1,215	391,200	1,215
2021-09-07	1,182	1,206	1,175	1,204	349,000	1,204
2021-09-06	1,167	1,174	1,144	1,171	272,500	1,171
2021-09-03	1,125	1,147	1,116	1,147	234,600	1,147
2021-09-02	1,124	1,137	1,120	1,127	216,700	1,127
2021-09-01	1,136	1,146	1,122	1,133	258,200	1,133
2021-08-31	1,137	1,145	1,115	1,136	232,500	1,136
2021-08-30	1,128	1,148	1,123	1,137	221,200	1,137
2021-08-27	1,145	1,145	1,097	1,120	283,400	1,120
2021-08-26	1,130	1,136	1,092	1,125	344,300	1,125
2021-08-25	1,143	1,154	1,126	1,127	277,800	1,127
2021-08-24	1,104	1,140	1,104	1,133	314,400	1,133
2021-08-23	1,093	1,102	1,074	1,091	318,400	1,091
2021-08-20	1,125	1,138	1,062	1,063	487,600	1,063
2021-08-19	1,163	1,174	1,136	1,136	277,500	1,136
2021-08-18	1,203	1,210	1,183	1,187	251,400	1,187
2021-08-17	1,269	1,277	1,195	1,209	389,800	1,209
2021-08-16	1,320	1,330	1,245	1,254	636,800	1,254
2021-08-13	1,253	1,341	1,244	1,340	1,237,400	1,340
2021-08-12	1,173	1,192	1,168	1,183	288,700	1,183
2021-08-11	1,152	1,173	1,149	1,162	157,100	1,162
2021-08-10	1,140	1,148	1,131	1,148	150,100	1,148
2021-08-06	1,115	1,127	1,110	1,126	75,100	1,126
2021-08-05	1,120	1,129	1,116	1,120	69,600	1,120
2021-08-04	1,133	1,143	1,126	1,132	95,400	1,132
2021-08-03	1,124	1,135	1,122	1,134	104,400	1,134
2021-08-02	1,114	1,135	1,110	1,127	122,000	1,127
2021-07-30	1,122	1,124	1,106	1,115	77,000	1,115
2021-07-29	1,135	1,135	1,114	1,126	87,700	1,126
2021-07-28	1,136	1,139	1,121	1,127	60,800	1,127
2021-07-27	1,148	1,150	1,136	1,141	118,300	1,141
2021-07-26	1,148	1,148	1,132	1,141	108,700	1,141
2021-07-21	1,110	1,125	1,103	1,118	127,600	1,118
2021-07-20	1,105	1,125	1,100	1,101	150,200	1,101
2021-07-19	1,126	1,127	1,109	1,114	142,100	1,114
2021-07-16	1,131	1,150	1,128	1,137	59,500	1,137
2021-07-15	1,145	1,146	1,121	1,135	170,600	1,135
2021-07-14	1,133	1,147	1,124	1,144	130,500	1,144
2021-07-13	1,127	1,154	1,123	1,144	145,900	1,144
2021-07-12	1,127	1,138	1,114	1,115	103,700	1,115
2021-07-09	1,079	1,105	1,062	1,102	238,700	1,102
2021-07-08	1,135	1,144	1,108	1,109	167,400	1,109
2021-07-07	1,121	1,139	1,111	1,125	124,900	1,125
2021-07-06	1,115	1,137	1,115	1,132	96,600	1,132
2021-07-05	1,130	1,140	1,112	1,116	107,100	1,116
2021-07-02	1,112	1,133	1,098	1,128	154,500	1,128
2021-07-01	1,110	1,116	1,096	1,104	200,000	1,104
2021-06-30	1,111	1,131	1,111	1,119	149,100	1,119
2021-06-29	1,138	1,138	1,115	1,120	160,100	1,120
2021-06-28	1,163	1,165	1,141	1,151	118,000	1,151
2021-06-25	1,183	1,185	1,153	1,155	171,500	1,155
2021-06-24	1,157	1,183	1,139	1,159	339,400	1,159
2021-06-23	1,160	1,185	1,139	1,157	248,000	1,157
2021-06-22	1,161	1,173	1,137	1,161	198,000	1,161
2021-06-21	1,144	1,154	1,128	1,131	357,800	1,131
2021-06-18	1,239	1,261	1,178	1,180	741,400	1,180
2021-06-17	1,166	1,245	1,166	1,235	1,087,300	1,235
2021-06-16	1,090	1,163	1,090	1,163	821,100	1,163
2021-06-15	1,032	1,072	1,026	1,068	390,200	1,068
2021-06-14	1,031	1,038	1,022	1,031	82,600	1,031
2021-06-11	1,037	1,044	1,023	1,023	165,800	1,023
2021-06-10	1,036	1,049	1,024	1,048	110,600	1,048
2021-06-09	1,066	1,066	1,038	1,040	240,800	1,040
2021-06-08	1,041	1,072	1,033	1,066	307,300	1,066
2021-06-07	1,030	1,041	1,024	1,040	280,400	1,040
2021-06-04	1,023	1,033	1,023	1,029	216,200	1,029
2021-06-03	990	1,040	981	1,032	466,100	1,032
2021-06-02	962	979	960	975	210,600	975
2021-06-01	943	962	939	962	180,000	962
2021-05-31	977	977	948	952	161,100	952
2021-05-28	979	988	969	983	252,700	983
2021-05-27	975	975	946	949	276,600	949
2021-05-26	978	982	970	979	94,000	979
2021-05-25	984	989	978	982	160,000	982
2021-05-24	984	999	984	991	131,800	991
2021-05-21	992	997	982	985	175,200	985
2021-05-20	988	1,006	983	993	109,200	993
2021-05-19	994	1,000	986	988	153,200	988
2021-05-18	996	1,014	984	1,006	255,900	1,006
2021-05-17	1,006	1,024	996	1,006	434,300	1,006
2021-05-14	1,013	1,020	988	993	570,700	993
2021-05-13	1,010	1,025	996	1,002	689,700	1,002
2021-05-12	983	1,057	983	1,031	1,670,200	1,031
2021-05-11	938	947	919	923	318,600	923
2021-05-10	927	952	927	938	158,200	938
2021-05-07	919	927	910	925	173,400	925
2021-05-06	914	929	910	918	186,500	918
2021-04-30	907	917	907	909	105,500	909
2021-04-28	915	916	902	905	137,600	905
2021-04-27	917	931	914	915	127,300	915
2021-04-26	921	922	907	915	118,900	915
2021-04-23	911	927	906	906	130,600	906
2021-04-22	903	919	900	905	160,500	905
2021-04-21	910	915	894	900	219,000	900
2021-04-20	938	945	932	934	212,500	934
2021-04-19	945	961	942	955	150,100	955
2021-04-16	960	960	942	945	170,000	945
2021-04-15	943	971	943	963	309,600	963
2021-04-14	927	937	920	936	162,900	936
2021-04-13	924	934	917	926	161,600	926
2021-04-12	913	920	903	914	155,200	914
2021-04-09	924	932	913	913	124,500	913
2021-04-08	933	934	907	917	184,200	917
2021-04-07	942	951	932	940	168,800	940
2021-04-06	963	968	942	947	211,200	947
2021-04-05	948	968	946	966	264,600	966
2021-04-02	922	944	919	942	220,600	942
2021-04-01	925	926	900	922	218,300	922
2021-03-31	932	932	911	911	243,200	911
2021-03-30	913	938	901	936	223,900	936
2021-03-29	928	933	909	917	214,000	917
2021-03-26	928	928	910	913	162,400	913
2021-03-25	900	925	896	908	203,000	908
2021-03-24	924	924	875	895	382,500	895
2021-03-23	950	950	916	916	258,100	916
2021-03-22	960	960	939	948	191,600	948
2021-03-19	955	966	941	961	239,300	961
2021-03-18	978	998	956	965	274,600	965
2021-03-17	954	969	952	963	217,800	963
2021-03-16	955	975	941	954	304,600	954
2021-03-15	935	961	935	950	292,200	950
2021-03-12	933	944	920	928	254,600	928
2021-03-11	926	943	921	933	233,900	933
2021-03-10	943	946	909	922	352,100	922
2021-03-09	922	950	899	943	437,000	943
2021-03-08	927	935	900	904	246,200	904
2021-03-05	930	930	873	907	514,000	907
2021-03-04	900	940	900	931	669,800	931
2021-03-03	878	932	877	907	1,134,500	907
2021-03-02	851	861	827	843	216,500	843
2021-03-01	820	844	818	844	185,200	844
2021-02-26	826	844	812	816	312,800	816
2021-02-25	825	845	815	841	187,000	841
2021-02-24	820	832	806	807	229,500	807
2021-02-22	808	847	808	821	361,700	821
2021-02-19	790	798	778	795	182,900	795
2021-02-18	828	828	794	796	215,500	796
2021-02-17	793	821	793	818	225,900	818
2021-02-16	809	809	795	798	284,600	798
2021-02-15	799	807	794	801	270,500	801
2021-02-12	816	816	779	786	519,500	786
2021-02-10	806	817	795	803	213,000	803
2021-02-09	825	830	803	806	196,800	806
2021-02-08	805	835	803	827	384,000	827
2021-02-05	783	807	783	803	352,500	803
2021-02-04	763	780	763	780	117,800	780
2021-02-03	772	777	765	767	181,200	767
2021-02-02	755	767	751	764	179,500	764
2021-02-01	736	760	736	755	141,200	755
2021-01-29	765	772	735	735	292,500	735
2021-01-28	741	769	732	765	256,800	765
2021-01-27	756	769	751	764	187,900	764
2021-01-26	769	769	752	756	184,000	756
2021-01-25	778	779	759	763	377,800	763
2021-01-22	735	774	735	764	555,300	764
2021-01-21	725	742	725	739	279,300	739
2021-01-20	716	722	714	720	114,100	720
2021-01-19	723	724	715	715	139,700	715
2021-01-18	717	725	700	718	238,100	718
2021-01-15	729	740	720	729	299,900	729
2021-01-14	735	750	714	720	512,400	720
2021-01-13	695	728	694	728	435,700	728
2021-01-12	680	692	676	691	325,800	691
2021-01-08	666	673	658	673	221,600	673
2021-01-07	644	668	644	656	375,900	656
2021-01-06	622	639	620	635	192,900	635
2021-01-05	617	630	616	628	115,500	628
2021-01-04	630	630	608	619	199,200	619

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