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
2023-06-081,2841,2961,2591,262142,5001,262
2023-06-071,2761,3041,2741,274334,6001,274
2023-06-061,2461,2731,2441,272136,2001,272
2023-06-051,2751,2791,2641,269180,1001,269
2023-06-021,2391,2501,2261,245175,4001,245
2023-06-011,2281,2351,2171,229152,7001,229
2023-05-311,2661,2681,2301,232233,7001,232
2023-05-301,2651,3061,2651,284228,0001,284
2023-05-291,2671,2871,2621,273161,8001,273
2023-05-261,2651,2851,2511,251158,9001,251
2023-05-251,2521,2801,2511,276184,5001,276
2023-05-241,2431,2761,2401,264143,3001,264
2023-05-231,2631,2861,2571,257191,2001,257
2023-05-221,2541,2621,2411,259101,0001,259
2023-05-191,2491,2671,2451,263164,2001,263
2023-05-181,2701,2701,2481,248167,8001,248
2023-05-171,2711,2711,2501,263152,7001,263
2023-05-161,3001,3071,2681,278168,5001,278
2023-05-151,2901,2901,2571,272220,0001,272
2023-05-121,2701,3151,2611,292780,0001,292
2023-05-111,2021,2111,1861,211177,1001,211
2023-05-101,1951,2121,1921,203222,3001,203
2023-05-091,2141,2151,1941,206194,8001,206
2023-05-081,2201,2301,2111,219187,1001,219
2023-05-021,2091,2201,1971,219232,4001,219
2023-05-011,1801,2141,1801,209340,2001,209
2023-04-281,1621,1681,1551,168112,7001,168
2023-04-271,1391,1521,1271,152146,0001,152
2023-04-261,1531,1541,1391,149164,4001,149
2023-04-251,1621,1841,1581,162152,1001,162
2023-04-241,1661,1661,1501,15685,3001,156
2023-04-211,1591,1641,1501,161127,3001,161
2023-04-201,1661,1751,1591,159128,8001,159
2023-04-191,1751,1811,1631,174116,5001,174
2023-04-181,1481,1801,1371,180225,5001,180
2023-04-171,1401,1461,1251,146150,6001,146
2023-04-141,1401,1481,1311,133186,8001,133
2023-04-131,1211,1301,1131,130145,3001,130
2023-04-121,1111,1201,1051,11997,1001,119
2023-04-111,1071,1171,1011,108107,6001,108
2023-04-101,1071,1071,0861,099113,8001,099
2023-04-071,0801,0981,0791,09592,2001,095
2023-04-061,0901,0901,0771,082145,5001,082
2023-04-051,1191,1191,1011,101118,4001,101
2023-04-041,1291,1351,1221,13597,7001,135
2023-04-031,1301,1371,1241,12997,0001,129
2023-03-311,0981,1181,0981,115148,8001,115
2023-03-301,0951,1001,0841,097223,7001,097
2023-03-291,1111,1251,1111,125224,5001,125
2023-03-281,1201,1211,1001,103108,4001,103
2023-03-271,1101,1101,0971,107100,3001,107
2023-03-241,0961,1041,0871,099100,5001,099
2023-03-231,0811,1071,0711,104211,5001,104
2023-03-221,1181,1181,0981,099170,7001,099
2023-03-201,1001,1101,0861,092199,9001,092
2023-03-171,1341,1341,0971,106222,1001,106
2023-03-161,1001,1131,0881,112233,4001,112
2023-03-151,1111,1401,1031,135240,7001,135
2023-03-141,1151,1181,0851,093285,9001,093
2023-03-131,1601,1651,1351,141261,6001,141
2023-03-101,1811,1921,1671,183345,9001,183
2023-03-091,2131,2271,2021,207261,8001,207
2023-03-081,1911,2081,1761,206372,6001,206
2023-03-071,1361,1941,1351,191601,0001,191
2023-03-061,1291,1331,1171,132323,9001,132
2023-03-031,1071,1371,1041,129467,8001,129
2023-03-021,0941,1061,0921,103330,9001,103
2023-03-011,0701,0891,0681,082281,6001,082
2023-02-281,0831,0841,0651,070226,9001,070
2023-02-271,0731,0841,0671,084162,5001,084
2023-02-241,0671,0771,0621,068180,1001,068
2023-02-221,0771,0811,0581,058191,1001,058
2023-02-211,0681,0811,0671,080141,8001,080
2023-02-201,0601,0681,0581,065124,2001,065
2023-02-171,0371,0531,0361,052148,2001,052
2023-02-161,0351,0461,0331,037198,1001,037
2023-02-151,0411,0441,0251,032190,1001,032
2023-02-141,0451,0531,0301,037222,0001,037
2023-02-131,0281,0421,0131,033534,2001,033
2023-02-101,0901,0961,0851,088140,7001,088
2023-02-091,0711,1001,0701,098124,8001,098
2023-02-081,0891,0951,0751,080152,5001,080
2023-02-071,0981,1041,0881,09091,7001,090
2023-02-061,0911,1071,0901,093128,5001,093
2023-02-031,0811,0871,0671,077172,6001,077
2023-02-021,1071,1071,0821,086137,6001,086
2023-02-011,1111,1221,1011,103136,7001,103
2023-01-311,0991,1061,0941,099142,5001,099
2023-01-301,1051,1101,0971,098161,1001,098
2023-01-271,1071,1091,0991,107112,9001,107
2023-01-261,1001,1031,0941,10197,1001,101
2023-01-251,0941,1011,0871,097112,0001,097
2023-01-241,0901,0961,0871,095131,1001,095
2023-01-231,0861,0901,0751,08899,0001,088
2023-01-201,0581,0741,0571,07186,1001,071
2023-01-191,0631,0671,0561,057100,1001,057
2023-01-181,0641,0841,0561,072189,5001,072
2023-01-171,0481,0631,0481,060122,9001,060
2023-01-161,0451,0541,0401,044177,1001,044
2023-01-131,0521,0631,0441,047166,1001,047
2023-01-121,0651,0661,0551,057130,4001,057
2023-01-111,0551,0631,0541,061132,2001,061
2023-01-101,0661,0701,0501,050183,9001,050
2023-01-061,0471,0541,0411,053157,5001,053
2023-01-051,0391,0491,0361,049151,0001,049
2023-01-041,0511,0521,0351,039178,3001,039

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