4028 石原産業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-111,4911,5081,4811,492129,2001,492
2024-10-101,5101,5101,4961,49868,5001,498
2024-10-091,5211,5291,4991,50788,4001,507
2024-10-081,5081,5191,4961,511131,7001,511
2024-10-071,5551,5591,5301,534121,7001,534
2024-10-041,5101,5221,5021,51591,1001,515
2024-10-031,5311,5331,5051,508128,1001,508
2024-10-021,5101,5261,4951,500109,5001,500
2024-10-011,5121,5381,5121,528156,8001,528
2024-09-301,5001,5261,4981,507211,2001,507
2024-09-271,5581,5781,5551,576145,7001,576
2024-09-261,5451,5601,5331,556193,5001,556
2024-09-251,5291,5371,5171,53084,9001,530
2024-09-241,5301,5361,5121,526116,2001,526
2024-09-201,5051,5231,4941,510167,2001,510
2024-09-191,4771,5031,4761,484163,0001,484
2024-09-181,4491,4641,4421,45675,6001,456
2024-09-171,4421,4501,4151,440129,7001,440
2024-09-131,4501,4551,4391,44299,1001,442
2024-09-121,4651,4751,4431,460162,6001,460
2024-09-111,4491,4581,4071,422166,5001,422
2024-09-101,4701,4831,4551,46384,6001,463
2024-09-091,4201,4711,4141,468165,4001,468
2024-09-061,5091,5091,4601,466126,1001,466
2024-09-051,4801,5221,4601,498172,3001,498
2024-09-041,5011,5171,4911,498226,2001,498
2024-09-031,5261,5681,5261,568197,7001,568
2024-09-021,5311,5331,4831,502164,6001,502
2024-08-301,5151,5351,4961,511231,8001,511
2024-08-291,4821,5471,4741,525261,3001,525
2024-08-281,4811,4811,4601,47384,0001,473
2024-08-271,4771,4971,4691,497148,2001,497
2024-08-261,4651,4661,4461,44897,0001,448
2024-08-231,4811,4811,4531,46154,3001,461
2024-08-221,4781,4941,4701,476115,4001,476
2024-08-211,4551,4691,4501,45480,8001,454
2024-08-201,4881,4881,4591,47388,7001,473
2024-08-191,4801,4921,4491,458148,7001,458
2024-08-161,4951,4971,4741,487126,9001,487
2024-08-151,4921,4921,4601,465151,2001,465
2024-08-141,4531,4811,4411,475195,9001,475
2024-08-131,4101,4721,4101,444307,3001,444
2024-08-091,3431,3571,3121,346217,6001,346
2024-08-081,3041,3531,3041,313249,4001,313
2024-08-071,2881,3861,2761,360281,3001,360
2024-08-061,2921,3531,2821,334371,5001,334
2024-08-051,3081,3091,1371,142606,1001,142
2024-08-021,4601,4641,4131,414282,1001,414
2024-08-011,5731,5731,5061,506162,2001,506
2024-07-311,5401,5711,5261,566104,6001,566
2024-07-301,5521,5571,5321,546119,3001,546
2024-07-291,5611,5841,5581,569140,4001,569
2024-07-261,5451,5541,5251,542150,2001,542
2024-07-251,5321,5401,5161,526189,5001,526
2024-07-241,5721,5801,5541,55499,3001,554
2024-07-231,5871,5951,5761,584137,3001,584
2024-07-221,6251,6251,5761,576173,3001,576
2024-07-191,6291,6431,6001,621160,5001,621
2024-07-181,6361,6551,6221,629112,9001,629
2024-07-171,6491,6651,6411,651177,1001,651
2024-07-161,6521,6581,6181,638212,2001,638
2024-07-121,6201,6401,6101,632163,2001,632
2024-07-111,6581,6601,6321,633163,6001,633
2024-07-101,6631,6631,6281,635137,9001,635
2024-07-091,6691,6821,6591,662163,9001,662
2024-07-081,6641,6841,6551,667119,1001,667
2024-07-051,7001,7011,6591,662114,6001,662
2024-07-041,6941,6991,6741,695154,5001,695
2024-07-031,6321,6971,6321,683265,4001,683
2024-07-021,6381,6641,6361,637119,6001,637
2024-07-011,6301,6501,6211,640168,1001,640
2024-06-281,6151,6351,6111,624148,3001,624
2024-06-271,5861,6041,5861,599109,9001,599
2024-06-261,5891,5911,5771,58394,2001,583
2024-06-251,5781,5871,5651,585118,6001,585
2024-06-241,5511,5591,5321,558162,3001,558
2024-06-211,5621,5731,5391,543264,9001,543
2024-06-201,5501,5661,5451,562166,8001,562
2024-06-191,5621,5831,5551,570110,2001,570
2024-06-181,5441,5661,5401,557175,3001,557
2024-06-171,5441,5471,5121,530269,6001,530
2024-06-141,5041,5701,5041,569262,0001,569
2024-06-131,5731,5761,5351,544218,9001,544
2024-06-121,6001,6051,5601,573323,0001,573
2024-06-111,6421,6481,6041,605112,8001,605
2024-06-101,6001,6381,5981,636102,4001,636
2024-06-071,5981,6031,5851,595108,8001,595
2024-06-061,6051,6151,5941,60195,5001,601
2024-06-051,6171,6201,5921,599163,0001,599
2024-06-041,6251,6481,6171,639162,6001,639
2024-06-031,6421,6541,6241,631118,8001,631
2024-05-311,6151,6411,6151,639109,5001,639
2024-05-301,6051,6101,5781,610138,7001,610
2024-05-291,6501,6571,6041,60585,4001,605
2024-05-281,6551,6681,6461,649105,6001,649
2024-05-271,6561,6621,6291,64594,4001,645
2024-05-241,6311,6671,6301,64596,8001,645
2024-05-231,6231,6711,6151,663150,4001,663
2024-05-221,6411,6441,6201,621111,6001,621
2024-05-211,6491,6531,6281,633137,2001,633
2024-05-201,6031,6551,6001,644183,9001,644
2024-05-171,5791,6161,5681,607138,9001,607
2024-05-161,6191,6291,5731,589230,9001,589
2024-05-151,6551,6551,6161,619286,0001,619
2024-05-141,6731,6741,6401,654397,0001,654
2024-05-131,7231,7261,6441,692679,1001,692
2024-05-101,8601,8701,8311,843288,9001,843
2024-05-091,8351,8681,8251,862232,5001,862
2024-05-081,8361,8381,8131,826190,4001,826
2024-05-071,8201,8421,8091,830110,6001,830
2024-05-021,8111,8181,8011,81479,2001,814
2024-05-011,8211,8311,8041,812170,7001,812
2024-04-301,8001,8381,7941,828156,6001,828
2024-04-261,7751,7941,7601,794100,3001,794
2024-04-251,7811,7921,7711,77190,6001,771
2024-04-241,7701,7961,7631,785111,7001,785
2024-04-231,7901,8051,7661,770161,8001,770
2024-04-221,7791,8021,7641,790158,6001,790
2024-04-191,7901,7901,7421,773196,3001,773
2024-04-181,7601,8001,7561,794107,7001,794
2024-04-171,7871,7871,7451,757209,8001,757
2024-04-161,8251,8291,7691,774177,4001,774
2024-04-151,8171,8501,8141,834188,7001,834
2024-04-121,8121,8431,8061,836190,3001,836
2024-04-111,7731,8171,7681,814201,8001,814
2024-04-101,7601,7921,7571,784150,8001,784
2024-04-091,7381,7781,7321,775184,8001,775
2024-04-081,7341,7411,7141,738178,6001,738
2024-04-051,6981,7341,6961,722149,3001,722
2024-04-041,7151,7351,7051,721257,4001,721
2024-04-031,6851,7001,6551,682285,6001,682
2024-04-021,7151,7161,6721,687281,1001,687
2024-04-011,7601,7601,6931,704303,5001,704
2024-03-291,7391,7741,7381,769246,2001,769
2024-03-281,7201,7381,7101,726425,6001,726
2024-03-271,7941,8091,7561,785846,1001,785
2024-03-261,7141,7371,6971,699360,4001,699
2024-03-251,7261,7301,7061,710361,8001,710
2024-03-221,7471,7491,7181,726337,5001,726
2024-03-211,7001,7681,6951,740730,4001,740
2024-03-191,6551,6831,6471,678711,6001,678
2024-03-181,6271,6371,6151,634243,4001,634
2024-03-151,5811,6101,5741,600284,3001,600
2024-03-141,5501,5791,5461,579252,7001,579
2024-03-131,5521,5531,5231,536185,5001,536
2024-03-121,5231,5471,5151,530307,2001,530
2024-03-111,5601,5651,5201,536346,4001,536
2024-03-081,5301,5901,5301,576426,8001,576
2024-03-071,5791,5821,5151,554418,0001,554
2024-03-061,5111,5561,5051,543302,5001,543
2024-03-051,5091,5311,4961,518363,8001,518
2024-03-041,4991,5101,4901,504269,1001,504
2024-03-011,4901,4961,4751,490273,2001,490
2024-02-291,4921,4931,4611,487349,0001,487
2024-02-281,5031,5141,4971,503133,7001,503
2024-02-271,5151,5271,5031,503121,0001,503
2024-02-261,5301,5381,5161,516168,8001,516
2024-02-221,5421,5421,5111,514112,0001,514
2024-02-211,5081,5191,5031,517111,6001,517
2024-02-201,5221,5221,5061,513110,3001,513
2024-02-191,5021,5161,4971,513139,3001,513
2024-02-161,5101,5291,5021,505256,7001,505
2024-02-151,5241,5241,4791,484206,5001,484
2024-02-141,5451,5451,4971,502222,6001,502
2024-02-131,5151,5461,4931,545477,5001,545
2024-02-091,5461,5641,5401,553272,1001,553
2024-02-081,5681,5681,5331,554260,3001,554
2024-02-071,5601,5781,5551,567213,4001,567
2024-02-061,5801,5861,5651,565188,3001,565
2024-02-051,5881,5961,5811,586193,9001,586
2024-02-021,5901,5921,5631,577151,1001,577
2024-02-011,5811,5941,5751,586199,7001,586
2024-01-311,5571,5871,5571,587171,4001,587
2024-01-301,5811,5811,5621,563122,6001,563
2024-01-291,5511,5741,5511,573179,2001,573
2024-01-261,5561,5621,5431,545146,5001,545
2024-01-251,5331,5581,5321,556166,4001,556
2024-01-241,5631,5631,5261,534203,4001,534
2024-01-231,5521,5721,5481,556331,7001,556
2024-01-221,5301,5511,5301,550164,8001,550
2024-01-191,5081,5301,5061,526189,2001,526
2024-01-181,4891,5221,4891,505225,1001,505
2024-01-171,5051,5301,4871,487336,1001,487
2024-01-161,5031,5081,4921,499214,9001,499
2024-01-151,4901,5021,4811,498187,1001,498
2024-01-121,4891,5021,4731,484284,0001,484
2024-01-111,4601,4841,4551,476357,1001,476
2024-01-101,4491,4541,4361,439350,0001,439
2024-01-091,4151,4471,4131,445374,1001,445
2024-01-051,3941,4141,3941,412254,6001,412
2024-01-041,3501,3911,3401,390259,7001,390

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