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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,020 | 1,033 | 1,007 | 1,031 | 138,500 | 1,031 |
| 2022-05-18 | 1,047 | 1,058 | 1,041 | 1,048 | 106,400 | 1,048 |
| 2022-05-17 | 1,022 | 1,047 | 1,022 | 1,041 | 119,200 | 1,041 |
| 2022-05-16 | 1,046 | 1,049 | 1,022 | 1,035 | 203,300 | 1,035 |
| 2022-05-13 | 1,009 | 1,038 | 1,004 | 1,036 | 142,100 | 1,036 |
| 2022-05-12 | 1,032 | 1,063 | 996 | 997 | 434,600 | 997 |
| 2022-05-11 | 1,017 | 1,017 | 998 | 1,013 | 208,800 | 1,013 |
| 2022-05-10 | 1,038 | 1,040 | 1,014 | 1,028 | 116,000 | 1,028 |
| 2022-05-09 | 1,053 | 1,067 | 1,044 | 1,054 | 164,400 | 1,054 |
| 2022-05-06 | 1,021 | 1,054 | 1,015 | 1,053 | 125,200 | 1,053 |
| 2022-05-02 | 1,018 | 1,025 | 1,009 | 1,022 | 125,900 | 1,022 |
| 2022-04-28 | 980 | 1,022 | 980 | 1,022 | 186,100 | 1,022 |
| 2022-04-27 | 969 | 988 | 965 | 980 | 310,400 | 980 |
| 2022-04-26 | 981 | 991 | 968 | 984 | 159,000 | 984 |
| 2022-04-25 | 993 | 993 | 978 | 980 | 170,100 | 980 |
| 2022-04-22 | 1,030 | 1,030 | 1,003 | 1,017 | 175,600 | 1,017 |
| 2022-04-21 | 1,030 | 1,046 | 1,027 | 1,046 | 130,100 | 1,046 |
| 2022-04-20 | 1,029 | 1,038 | 1,013 | 1,029 | 140,200 | 1,029 |
| 2022-04-19 | 1,007 | 1,019 | 1,000 | 1,017 | 228,600 | 1,017 |
| 2022-04-18 | 999 | 1,007 | 993 | 993 | 117,600 | 993 |
| 2022-04-15 | 1,002 | 1,020 | 1,000 | 1,011 | 88,600 | 1,011 |
| 2022-04-14 | 1,024 | 1,024 | 1,008 | 1,013 | 142,100 | 1,013 |
| 2022-04-13 | 998 | 1,010 | 992 | 1,010 | 158,800 | 1,010 |
| 2022-04-12 | 1,021 | 1,025 | 999 | 999 | 147,700 | 999 |
| 2022-04-11 | 1,036 | 1,050 | 1,022 | 1,033 | 110,000 | 1,033 |
| 2022-04-08 | 1,011 | 1,034 | 1,009 | 1,031 | 204,600 | 1,031 |
| 2022-04-07 | 991 | 993 | 980 | 991 | 142,500 | 991 |
| 2022-04-06 | 1,034 | 1,036 | 1,013 | 1,014 | 195,500 | 1,014 |
| 2022-04-05 | 1,059 | 1,067 | 1,047 | 1,050 | 125,800 | 1,050 |
| 2022-04-04 | 1,052 | 1,052 | 1,035 | 1,039 | 158,600 | 1,039 |
| 2022-04-01 | 1,067 | 1,070 | 1,050 | 1,060 | 116,000 | 1,060 |
| 2022-03-31 | 1,065 | 1,089 | 1,064 | 1,077 | 156,100 | 1,077 |
| 2022-03-30 | 1,086 | 1,086 | 1,062 | 1,082 | 158,500 | 1,082 |
| 2022-03-29 | 1,067 | 1,089 | 1,060 | 1,088 | 177,800 | 1,088 |
| 2022-03-28 | 1,079 | 1,086 | 1,064 | 1,074 | 176,800 | 1,074 |
| 2022-03-25 | 1,086 | 1,093 | 1,065 | 1,077 | 178,700 | 1,077 |
| 2022-03-24 | 1,049 | 1,063 | 1,039 | 1,058 | 102,700 | 1,058 |
| 2022-03-23 | 1,049 | 1,067 | 1,038 | 1,057 | 117,700 | 1,057 |
| 2022-03-22 | 1,049 | 1,049 | 1,027 | 1,035 | 181,700 | 1,035 |
| 2022-03-18 | 1,020 | 1,048 | 998 | 1,037 | 382,300 | 1,037 |
| 2022-03-17 | 991 | 1,019 | 989 | 1,019 | 252,700 | 1,019 |
| 2022-03-16 | 1,009 | 1,009 | 981 | 983 | 159,800 | 983 |
| 2022-03-15 | 993 | 1,001 | 977 | 994 | 138,700 | 994 |
| 2022-03-14 | 983 | 991 | 977 | 982 | 194,400 | 982 |
| 2022-03-11 | 983 | 999 | 955 | 968 | 365,700 | 968 |
| 2022-03-10 | 993 | 1,002 | 969 | 998 | 217,600 | 998 |
| 2022-03-09 | 950 | 960 | 929 | 937 | 234,900 | 937 |
| 2022-03-08 | 972 | 979 | 936 | 943 | 374,100 | 943 |
| 2022-03-07 | 1,015 | 1,019 | 976 | 987 | 341,500 | 987 |
| 2022-03-04 | 1,050 | 1,058 | 1,029 | 1,039 | 150,500 | 1,039 |
| 2022-03-03 | 1,082 | 1,090 | 1,057 | 1,065 | 227,700 | 1,065 |
| 2022-03-02 | 1,060 | 1,073 | 1,048 | 1,053 | 224,300 | 1,053 |
| 2022-03-01 | 1,072 | 1,104 | 1,072 | 1,086 | 245,500 | 1,086 |
| 2022-02-28 | 1,045 | 1,069 | 1,041 | 1,060 | 198,200 | 1,060 |
| 2022-02-25 | 1,034 | 1,053 | 1,015 | 1,046 | 171,900 | 1,046 |
| 2022-02-24 | 1,010 | 1,026 | 1,000 | 1,017 | 235,200 | 1,017 |
| 2022-02-22 | 1,005 | 1,017 | 994 | 1,014 | 211,600 | 1,014 |
| 2022-02-21 | 1,057 | 1,062 | 1,026 | 1,034 | 200,700 | 1,034 |
| 2022-02-18 | 1,082 | 1,085 | 1,068 | 1,078 | 184,000 | 1,078 |
| 2022-02-17 | 1,113 | 1,128 | 1,104 | 1,104 | 141,600 | 1,104 |
| 2022-02-16 | 1,102 | 1,115 | 1,099 | 1,113 | 151,100 | 1,113 |
| 2022-02-15 | 1,093 | 1,122 | 1,074 | 1,085 | 203,700 | 1,085 |
| 2022-02-14 | 1,120 | 1,126 | 1,087 | 1,096 | 361,300 | 1,096 |
| 2022-02-10 | 1,207 | 1,207 | 1,157 | 1,173 | 268,000 | 1,173 |
| 2022-02-09 | 1,172 | 1,189 | 1,164 | 1,189 | 154,800 | 1,189 |
| 2022-02-08 | 1,160 | 1,173 | 1,152 | 1,163 | 135,500 | 1,163 |
| 2022-02-07 | 1,164 | 1,177 | 1,155 | 1,161 | 104,900 | 1,161 |
| 2022-02-04 | 1,151 | 1,178 | 1,148 | 1,178 | 123,800 | 1,178 |
| 2022-02-03 | 1,149 | 1,169 | 1,143 | 1,156 | 138,300 | 1,156 |
| 2022-02-02 | 1,144 | 1,165 | 1,135 | 1,165 | 140,400 | 1,165 |
| 2022-02-01 | 1,134 | 1,153 | 1,116 | 1,120 | 164,200 | 1,120 |
| 2022-01-31 | 1,109 | 1,137 | 1,107 | 1,133 | 147,600 | 1,133 |
| 2022-01-28 | 1,086 | 1,121 | 1,074 | 1,118 | 183,300 | 1,118 |
| 2022-01-27 | 1,128 | 1,144 | 1,059 | 1,068 | 350,600 | 1,068 |
| 2022-01-26 | 1,126 | 1,141 | 1,110 | 1,122 | 164,800 | 1,122 |
| 2022-01-25 | 1,160 | 1,160 | 1,102 | 1,114 | 205,500 | 1,114 |
| 2022-01-24 | 1,137 | 1,172 | 1,131 | 1,172 | 130,200 | 1,172 |
| 2022-01-21 | 1,123 | 1,158 | 1,115 | 1,157 | 168,300 | 1,157 |
| 2022-01-20 | 1,133 | 1,157 | 1,112 | 1,151 | 233,800 | 1,151 |
| 2022-01-19 | 1,170 | 1,185 | 1,133 | 1,139 | 205,600 | 1,139 |
| 2022-01-18 | 1,214 | 1,214 | 1,181 | 1,184 | 108,900 | 1,184 |
| 2022-01-17 | 1,224 | 1,232 | 1,194 | 1,198 | 136,600 | 1,198 |
| 2022-01-14 | 1,245 | 1,247 | 1,196 | 1,213 | 260,300 | 1,213 |
| 2022-01-13 | 1,246 | 1,269 | 1,241 | 1,260 | 255,800 | 1,260 |
| 2022-01-12 | 1,196 | 1,236 | 1,190 | 1,236 | 177,100 | 1,236 |
| 2022-01-11 | 1,171 | 1,187 | 1,160 | 1,171 | 121,800 | 1,171 |
| 2022-01-07 | 1,210 | 1,238 | 1,179 | 1,183 | 175,600 | 1,183 |
| 2022-01-06 | 1,228 | 1,233 | 1,200 | 1,201 | 164,900 | 1,201 |
| 2022-01-05 | 1,230 | 1,244 | 1,223 | 1,235 | 218,900 | 1,235 |
| 2022-01-04 | 1,217 | 1,219 | 1,190 | 1,212 | 162,600 | 1,212 |
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
