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
2023-02-081,0891,0951,0751,080152,5001,080
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