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
2021-04-16	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