4028 石原産業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 1,089 | 1,095 | 1,075 | 1,080 | 152,500 | 1,080 |
2023-02-07 | 1,098 | 1,104 | 1,088 | 1,090 | 91,700 | 1,090 |
2023-02-06 | 1,091 | 1,107 | 1,090 | 1,093 | 128,500 | 1,093 |
2023-02-03 | 1,081 | 1,087 | 1,067 | 1,077 | 172,600 | 1,077 |
2023-02-02 | 1,107 | 1,107 | 1,082 | 1,086 | 137,600 | 1,086 |
2023-02-01 | 1,111 | 1,122 | 1,101 | 1,103 | 136,700 | 1,103 |
2023-01-31 | 1,099 | 1,106 | 1,094 | 1,099 | 142,500 | 1,099 |
2023-01-30 | 1,105 | 1,110 | 1,097 | 1,098 | 161,100 | 1,098 |
2023-01-27 | 1,107 | 1,109 | 1,099 | 1,107 | 112,900 | 1,107 |
2023-01-26 | 1,100 | 1,103 | 1,094 | 1,101 | 97,100 | 1,101 |
2023-01-25 | 1,094 | 1,101 | 1,087 | 1,097 | 112,000 | 1,097 |
2023-01-24 | 1,090 | 1,096 | 1,087 | 1,095 | 131,100 | 1,095 |
2023-01-23 | 1,086 | 1,090 | 1,075 | 1,088 | 99,000 | 1,088 |
2023-01-20 | 1,058 | 1,074 | 1,057 | 1,071 | 86,100 | 1,071 |
2023-01-19 | 1,063 | 1,067 | 1,056 | 1,057 | 100,100 | 1,057 |
2023-01-18 | 1,064 | 1,084 | 1,056 | 1,072 | 189,500 | 1,072 |
2023-01-17 | 1,048 | 1,063 | 1,048 | 1,060 | 122,900 | 1,060 |
2023-01-16 | 1,045 | 1,054 | 1,040 | 1,044 | 177,100 | 1,044 |
2023-01-13 | 1,052 | 1,063 | 1,044 | 1,047 | 166,100 | 1,047 |
2023-01-12 | 1,065 | 1,066 | 1,055 | 1,057 | 130,400 | 1,057 |
2023-01-11 | 1,055 | 1,063 | 1,054 | 1,061 | 132,200 | 1,061 |
2023-01-10 | 1,066 | 1,070 | 1,050 | 1,050 | 183,900 | 1,050 |
2023-01-06 | 1,047 | 1,054 | 1,041 | 1,053 | 157,500 | 1,053 |
2023-01-05 | 1,039 | 1,049 | 1,036 | 1,049 | 151,000 | 1,049 |
2023-01-04 | 1,051 | 1,052 | 1,035 | 1,039 | 178,300 | 1,039 |
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