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