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 |
---|---|---|---|---|---|---|
2023-06-08 | 1,284 | 1,296 | 1,259 | 1,262 | 142,500 | 1,262 |
2023-06-07 | 1,276 | 1,304 | 1,274 | 1,274 | 334,600 | 1,274 |
2023-06-06 | 1,246 | 1,273 | 1,244 | 1,272 | 136,200 | 1,272 |
2023-06-05 | 1,275 | 1,279 | 1,264 | 1,269 | 180,100 | 1,269 |
2023-06-02 | 1,239 | 1,250 | 1,226 | 1,245 | 175,400 | 1,245 |
2023-06-01 | 1,228 | 1,235 | 1,217 | 1,229 | 152,700 | 1,229 |
2023-05-31 | 1,266 | 1,268 | 1,230 | 1,232 | 233,700 | 1,232 |
2023-05-30 | 1,265 | 1,306 | 1,265 | 1,284 | 228,000 | 1,284 |
2023-05-29 | 1,267 | 1,287 | 1,262 | 1,273 | 161,800 | 1,273 |
2023-05-26 | 1,265 | 1,285 | 1,251 | 1,251 | 158,900 | 1,251 |
2023-05-25 | 1,252 | 1,280 | 1,251 | 1,276 | 184,500 | 1,276 |
2023-05-24 | 1,243 | 1,276 | 1,240 | 1,264 | 143,300 | 1,264 |
2023-05-23 | 1,263 | 1,286 | 1,257 | 1,257 | 191,200 | 1,257 |
2023-05-22 | 1,254 | 1,262 | 1,241 | 1,259 | 101,000 | 1,259 |
2023-05-19 | 1,249 | 1,267 | 1,245 | 1,263 | 164,200 | 1,263 |
2023-05-18 | 1,270 | 1,270 | 1,248 | 1,248 | 167,800 | 1,248 |
2023-05-17 | 1,271 | 1,271 | 1,250 | 1,263 | 152,700 | 1,263 |
2023-05-16 | 1,300 | 1,307 | 1,268 | 1,278 | 168,500 | 1,278 |
2023-05-15 | 1,290 | 1,290 | 1,257 | 1,272 | 220,000 | 1,272 |
2023-05-12 | 1,270 | 1,315 | 1,261 | 1,292 | 780,000 | 1,292 |
2023-05-11 | 1,202 | 1,211 | 1,186 | 1,211 | 177,100 | 1,211 |
2023-05-10 | 1,195 | 1,212 | 1,192 | 1,203 | 222,300 | 1,203 |
2023-05-09 | 1,214 | 1,215 | 1,194 | 1,206 | 194,800 | 1,206 |
2023-05-08 | 1,220 | 1,230 | 1,211 | 1,219 | 187,100 | 1,219 |
2023-05-02 | 1,209 | 1,220 | 1,197 | 1,219 | 232,400 | 1,219 |
2023-05-01 | 1,180 | 1,214 | 1,180 | 1,209 | 340,200 | 1,209 |
2023-04-28 | 1,162 | 1,168 | 1,155 | 1,168 | 112,700 | 1,168 |
2023-04-27 | 1,139 | 1,152 | 1,127 | 1,152 | 146,000 | 1,152 |
2023-04-26 | 1,153 | 1,154 | 1,139 | 1,149 | 164,400 | 1,149 |
2023-04-25 | 1,162 | 1,184 | 1,158 | 1,162 | 152,100 | 1,162 |
2023-04-24 | 1,166 | 1,166 | 1,150 | 1,156 | 85,300 | 1,156 |
2023-04-21 | 1,159 | 1,164 | 1,150 | 1,161 | 127,300 | 1,161 |
2023-04-20 | 1,166 | 1,175 | 1,159 | 1,159 | 128,800 | 1,159 |
2023-04-19 | 1,175 | 1,181 | 1,163 | 1,174 | 116,500 | 1,174 |
2023-04-18 | 1,148 | 1,180 | 1,137 | 1,180 | 225,500 | 1,180 |
2023-04-17 | 1,140 | 1,146 | 1,125 | 1,146 | 150,600 | 1,146 |
2023-04-14 | 1,140 | 1,148 | 1,131 | 1,133 | 186,800 | 1,133 |
2023-04-13 | 1,121 | 1,130 | 1,113 | 1,130 | 145,300 | 1,130 |
2023-04-12 | 1,111 | 1,120 | 1,105 | 1,119 | 97,100 | 1,119 |
2023-04-11 | 1,107 | 1,117 | 1,101 | 1,108 | 107,600 | 1,108 |
2023-04-10 | 1,107 | 1,107 | 1,086 | 1,099 | 113,800 | 1,099 |
2023-04-07 | 1,080 | 1,098 | 1,079 | 1,095 | 92,200 | 1,095 |
2023-04-06 | 1,090 | 1,090 | 1,077 | 1,082 | 145,500 | 1,082 |
2023-04-05 | 1,119 | 1,119 | 1,101 | 1,101 | 118,400 | 1,101 |
2023-04-04 | 1,129 | 1,135 | 1,122 | 1,135 | 97,700 | 1,135 |
2023-04-03 | 1,130 | 1,137 | 1,124 | 1,129 | 97,000 | 1,129 |
2023-03-31 | 1,098 | 1,118 | 1,098 | 1,115 | 148,800 | 1,115 |
2023-03-30 | 1,095 | 1,100 | 1,084 | 1,097 | 223,700 | 1,097 |
2023-03-29 | 1,111 | 1,125 | 1,111 | 1,125 | 224,500 | 1,125 |
2023-03-28 | 1,120 | 1,121 | 1,100 | 1,103 | 108,400 | 1,103 |
2023-03-27 | 1,110 | 1,110 | 1,097 | 1,107 | 100,300 | 1,107 |
2023-03-24 | 1,096 | 1,104 | 1,087 | 1,099 | 100,500 | 1,099 |
2023-03-23 | 1,081 | 1,107 | 1,071 | 1,104 | 211,500 | 1,104 |
2023-03-22 | 1,118 | 1,118 | 1,098 | 1,099 | 170,700 | 1,099 |
2023-03-20 | 1,100 | 1,110 | 1,086 | 1,092 | 199,900 | 1,092 |
2023-03-17 | 1,134 | 1,134 | 1,097 | 1,106 | 222,100 | 1,106 |
2023-03-16 | 1,100 | 1,113 | 1,088 | 1,112 | 233,400 | 1,112 |
2023-03-15 | 1,111 | 1,140 | 1,103 | 1,135 | 240,700 | 1,135 |
2023-03-14 | 1,115 | 1,118 | 1,085 | 1,093 | 285,900 | 1,093 |
2023-03-13 | 1,160 | 1,165 | 1,135 | 1,141 | 261,600 | 1,141 |
2023-03-10 | 1,181 | 1,192 | 1,167 | 1,183 | 345,900 | 1,183 |
2023-03-09 | 1,213 | 1,227 | 1,202 | 1,207 | 261,800 | 1,207 |
2023-03-08 | 1,191 | 1,208 | 1,176 | 1,206 | 372,600 | 1,206 |
2023-03-07 | 1,136 | 1,194 | 1,135 | 1,191 | 601,000 | 1,191 |
2023-03-06 | 1,129 | 1,133 | 1,117 | 1,132 | 323,900 | 1,132 |
2023-03-03 | 1,107 | 1,137 | 1,104 | 1,129 | 467,800 | 1,129 |
2023-03-02 | 1,094 | 1,106 | 1,092 | 1,103 | 330,900 | 1,103 |
2023-03-01 | 1,070 | 1,089 | 1,068 | 1,082 | 281,600 | 1,082 |
2023-02-28 | 1,083 | 1,084 | 1,065 | 1,070 | 226,900 | 1,070 |
2023-02-27 | 1,073 | 1,084 | 1,067 | 1,084 | 162,500 | 1,084 |
2023-02-24 | 1,067 | 1,077 | 1,062 | 1,068 | 180,100 | 1,068 |
2023-02-22 | 1,077 | 1,081 | 1,058 | 1,058 | 191,100 | 1,058 |
2023-02-21 | 1,068 | 1,081 | 1,067 | 1,080 | 141,800 | 1,080 |
2023-02-20 | 1,060 | 1,068 | 1,058 | 1,065 | 124,200 | 1,065 |
2023-02-17 | 1,037 | 1,053 | 1,036 | 1,052 | 148,200 | 1,052 |
2023-02-16 | 1,035 | 1,046 | 1,033 | 1,037 | 198,100 | 1,037 |
2023-02-15 | 1,041 | 1,044 | 1,025 | 1,032 | 190,100 | 1,032 |
2023-02-14 | 1,045 | 1,053 | 1,030 | 1,037 | 222,000 | 1,037 |
2023-02-13 | 1,028 | 1,042 | 1,013 | 1,033 | 534,200 | 1,033 |
2023-02-10 | 1,090 | 1,096 | 1,085 | 1,088 | 140,700 | 1,088 |
2023-02-09 | 1,071 | 1,100 | 1,070 | 1,098 | 124,800 | 1,098 |
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