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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,545 | 1,554 | 1,525 | 1,542 | 150,200 | 1,542 |
| 2024-07-25 | 1,532 | 1,540 | 1,516 | 1,526 | 189,500 | 1,526 |
| 2024-07-24 | 1,572 | 1,580 | 1,554 | 1,554 | 99,300 | 1,554 |
| 2024-07-23 | 1,587 | 1,595 | 1,576 | 1,584 | 137,300 | 1,584 |
| 2024-07-22 | 1,625 | 1,625 | 1,576 | 1,576 | 173,300 | 1,576 |
| 2024-07-19 | 1,629 | 1,643 | 1,600 | 1,621 | 160,500 | 1,621 |
| 2024-07-18 | 1,636 | 1,655 | 1,622 | 1,629 | 112,900 | 1,629 |
| 2024-07-17 | 1,649 | 1,665 | 1,641 | 1,651 | 177,100 | 1,651 |
| 2024-07-16 | 1,652 | 1,658 | 1,618 | 1,638 | 212,200 | 1,638 |
| 2024-07-12 | 1,620 | 1,640 | 1,610 | 1,632 | 163,200 | 1,632 |
| 2024-07-11 | 1,658 | 1,660 | 1,632 | 1,633 | 163,600 | 1,633 |
| 2024-07-10 | 1,663 | 1,663 | 1,628 | 1,635 | 137,900 | 1,635 |
| 2024-07-09 | 1,669 | 1,682 | 1,659 | 1,662 | 163,900 | 1,662 |
| 2024-07-08 | 1,664 | 1,684 | 1,655 | 1,667 | 119,100 | 1,667 |
| 2024-07-05 | 1,700 | 1,701 | 1,659 | 1,662 | 114,600 | 1,662 |
| 2024-07-04 | 1,694 | 1,699 | 1,674 | 1,695 | 154,500 | 1,695 |
| 2024-07-03 | 1,632 | 1,697 | 1,632 | 1,683 | 265,400 | 1,683 |
| 2024-07-02 | 1,638 | 1,664 | 1,636 | 1,637 | 119,600 | 1,637 |
| 2024-07-01 | 1,630 | 1,650 | 1,621 | 1,640 | 168,100 | 1,640 |
| 2024-06-28 | 1,615 | 1,635 | 1,611 | 1,624 | 148,300 | 1,624 |
| 2024-06-27 | 1,586 | 1,604 | 1,586 | 1,599 | 109,900 | 1,599 |
| 2024-06-26 | 1,589 | 1,591 | 1,577 | 1,583 | 94,200 | 1,583 |
| 2024-06-25 | 1,578 | 1,587 | 1,565 | 1,585 | 118,600 | 1,585 |
| 2024-06-24 | 1,551 | 1,559 | 1,532 | 1,558 | 162,300 | 1,558 |
| 2024-06-21 | 1,562 | 1,573 | 1,539 | 1,543 | 264,900 | 1,543 |
| 2024-06-20 | 1,550 | 1,566 | 1,545 | 1,562 | 166,800 | 1,562 |
| 2024-06-19 | 1,562 | 1,583 | 1,555 | 1,570 | 110,200 | 1,570 |
| 2024-06-18 | 1,544 | 1,566 | 1,540 | 1,557 | 175,300 | 1,557 |
| 2024-06-17 | 1,544 | 1,547 | 1,512 | 1,530 | 269,600 | 1,530 |
| 2024-06-14 | 1,504 | 1,570 | 1,504 | 1,569 | 262,000 | 1,569 |
| 2024-06-13 | 1,573 | 1,576 | 1,535 | 1,544 | 218,900 | 1,544 |
| 2024-06-12 | 1,600 | 1,605 | 1,560 | 1,573 | 323,000 | 1,573 |
| 2024-06-11 | 1,642 | 1,648 | 1,604 | 1,605 | 112,800 | 1,605 |
| 2024-06-10 | 1,600 | 1,638 | 1,598 | 1,636 | 102,400 | 1,636 |
| 2024-06-07 | 1,598 | 1,603 | 1,585 | 1,595 | 108,800 | 1,595 |
| 2024-06-06 | 1,605 | 1,615 | 1,594 | 1,601 | 95,500 | 1,601 |
| 2024-06-05 | 1,617 | 1,620 | 1,592 | 1,599 | 163,000 | 1,599 |
| 2024-06-04 | 1,625 | 1,648 | 1,617 | 1,639 | 162,600 | 1,639 |
| 2024-06-03 | 1,642 | 1,654 | 1,624 | 1,631 | 118,800 | 1,631 |
| 2024-05-31 | 1,615 | 1,641 | 1,615 | 1,639 | 109,500 | 1,639 |
| 2024-05-30 | 1,605 | 1,610 | 1,578 | 1,610 | 138,700 | 1,610 |
| 2024-05-29 | 1,650 | 1,657 | 1,604 | 1,605 | 85,400 | 1,605 |
| 2024-05-28 | 1,655 | 1,668 | 1,646 | 1,649 | 105,600 | 1,649 |
| 2024-05-27 | 1,656 | 1,662 | 1,629 | 1,645 | 94,400 | 1,645 |
| 2024-05-24 | 1,631 | 1,667 | 1,630 | 1,645 | 96,800 | 1,645 |
| 2024-05-23 | 1,623 | 1,671 | 1,615 | 1,663 | 150,400 | 1,663 |
| 2024-05-22 | 1,641 | 1,644 | 1,620 | 1,621 | 111,600 | 1,621 |
| 2024-05-21 | 1,649 | 1,653 | 1,628 | 1,633 | 137,200 | 1,633 |
| 2024-05-20 | 1,603 | 1,655 | 1,600 | 1,644 | 183,900 | 1,644 |
| 2024-05-17 | 1,579 | 1,616 | 1,568 | 1,607 | 138,900 | 1,607 |
| 2024-05-16 | 1,619 | 1,629 | 1,573 | 1,589 | 230,900 | 1,589 |
| 2024-05-15 | 1,655 | 1,655 | 1,616 | 1,619 | 286,000 | 1,619 |
| 2024-05-14 | 1,673 | 1,674 | 1,640 | 1,654 | 397,000 | 1,654 |
| 2024-05-13 | 1,723 | 1,726 | 1,644 | 1,692 | 679,100 | 1,692 |
| 2024-05-10 | 1,860 | 1,870 | 1,831 | 1,843 | 288,900 | 1,843 |
| 2024-05-09 | 1,835 | 1,868 | 1,825 | 1,862 | 232,500 | 1,862 |
| 2024-05-08 | 1,836 | 1,838 | 1,813 | 1,826 | 190,400 | 1,826 |
| 2024-05-07 | 1,820 | 1,842 | 1,809 | 1,830 | 110,600 | 1,830 |
| 2024-05-02 | 1,811 | 1,818 | 1,801 | 1,814 | 79,200 | 1,814 |
| 2024-05-01 | 1,821 | 1,831 | 1,804 | 1,812 | 170,700 | 1,812 |
| 2024-04-30 | 1,800 | 1,838 | 1,794 | 1,828 | 156,600 | 1,828 |
| 2024-04-26 | 1,775 | 1,794 | 1,760 | 1,794 | 100,300 | 1,794 |
| 2024-04-25 | 1,781 | 1,792 | 1,771 | 1,771 | 90,600 | 1,771 |
| 2024-04-24 | 1,770 | 1,796 | 1,763 | 1,785 | 111,700 | 1,785 |
| 2024-04-23 | 1,790 | 1,805 | 1,766 | 1,770 | 161,800 | 1,770 |
| 2024-04-22 | 1,779 | 1,802 | 1,764 | 1,790 | 158,600 | 1,790 |
| 2024-04-19 | 1,790 | 1,790 | 1,742 | 1,773 | 196,300 | 1,773 |
| 2024-04-18 | 1,760 | 1,800 | 1,756 | 1,794 | 107,700 | 1,794 |
| 2024-04-17 | 1,787 | 1,787 | 1,745 | 1,757 | 209,800 | 1,757 |
| 2024-04-16 | 1,825 | 1,829 | 1,769 | 1,774 | 177,400 | 1,774 |
| 2024-04-15 | 1,817 | 1,850 | 1,814 | 1,834 | 188,700 | 1,834 |
| 2024-04-12 | 1,812 | 1,843 | 1,806 | 1,836 | 190,300 | 1,836 |
| 2024-04-11 | 1,773 | 1,817 | 1,768 | 1,814 | 201,800 | 1,814 |
| 2024-04-10 | 1,760 | 1,792 | 1,757 | 1,784 | 150,800 | 1,784 |
| 2024-04-09 | 1,738 | 1,778 | 1,732 | 1,775 | 184,800 | 1,775 |
| 2024-04-08 | 1,734 | 1,741 | 1,714 | 1,738 | 178,600 | 1,738 |
| 2024-04-05 | 1,698 | 1,734 | 1,696 | 1,722 | 149,300 | 1,722 |
| 2024-04-04 | 1,715 | 1,735 | 1,705 | 1,721 | 257,400 | 1,721 |
| 2024-04-03 | 1,685 | 1,700 | 1,655 | 1,682 | 285,600 | 1,682 |
| 2024-04-02 | 1,715 | 1,716 | 1,672 | 1,687 | 281,100 | 1,687 |
| 2024-04-01 | 1,760 | 1,760 | 1,693 | 1,704 | 303,500 | 1,704 |
| 2024-03-29 | 1,739 | 1,774 | 1,738 | 1,769 | 246,200 | 1,769 |
| 2024-03-28 | 1,720 | 1,738 | 1,710 | 1,726 | 425,600 | 1,726 |
| 2024-03-27 | 1,794 | 1,809 | 1,756 | 1,785 | 846,100 | 1,785 |
| 2024-03-26 | 1,714 | 1,737 | 1,697 | 1,699 | 360,400 | 1,699 |
| 2024-03-25 | 1,726 | 1,730 | 1,706 | 1,710 | 361,800 | 1,710 |
| 2024-03-22 | 1,747 | 1,749 | 1,718 | 1,726 | 337,500 | 1,726 |
| 2024-03-21 | 1,700 | 1,768 | 1,695 | 1,740 | 730,400 | 1,740 |
| 2024-03-19 | 1,655 | 1,683 | 1,647 | 1,678 | 711,600 | 1,678 |
| 2024-03-18 | 1,627 | 1,637 | 1,615 | 1,634 | 243,400 | 1,634 |
| 2024-03-15 | 1,581 | 1,610 | 1,574 | 1,600 | 284,300 | 1,600 |
| 2024-03-14 | 1,550 | 1,579 | 1,546 | 1,579 | 252,700 | 1,579 |
| 2024-03-13 | 1,552 | 1,553 | 1,523 | 1,536 | 185,500 | 1,536 |
| 2024-03-12 | 1,523 | 1,547 | 1,515 | 1,530 | 307,200 | 1,530 |
| 2024-03-11 | 1,560 | 1,565 | 1,520 | 1,536 | 346,400 | 1,536 |
| 2024-03-08 | 1,530 | 1,590 | 1,530 | 1,576 | 426,800 | 1,576 |
| 2024-03-07 | 1,579 | 1,582 | 1,515 | 1,554 | 418,000 | 1,554 |
| 2024-03-06 | 1,511 | 1,556 | 1,505 | 1,543 | 302,500 | 1,543 |
| 2024-03-05 | 1,509 | 1,531 | 1,496 | 1,518 | 363,800 | 1,518 |
| 2024-03-04 | 1,499 | 1,510 | 1,490 | 1,504 | 269,100 | 1,504 |
| 2024-03-01 | 1,490 | 1,496 | 1,475 | 1,490 | 273,200 | 1,490 |
| 2024-02-29 | 1,492 | 1,493 | 1,461 | 1,487 | 349,000 | 1,487 |
| 2024-02-28 | 1,503 | 1,514 | 1,497 | 1,503 | 133,700 | 1,503 |
| 2024-02-27 | 1,515 | 1,527 | 1,503 | 1,503 | 121,000 | 1,503 |
| 2024-02-26 | 1,530 | 1,538 | 1,516 | 1,516 | 168,800 | 1,516 |
| 2024-02-22 | 1,542 | 1,542 | 1,511 | 1,514 | 112,000 | 1,514 |
| 2024-02-21 | 1,508 | 1,519 | 1,503 | 1,517 | 111,600 | 1,517 |
| 2024-02-20 | 1,522 | 1,522 | 1,506 | 1,513 | 110,300 | 1,513 |
| 2024-02-19 | 1,502 | 1,516 | 1,497 | 1,513 | 139,300 | 1,513 |
| 2024-02-16 | 1,510 | 1,529 | 1,502 | 1,505 | 256,700 | 1,505 |
| 2024-02-15 | 1,524 | 1,524 | 1,479 | 1,484 | 206,500 | 1,484 |
| 2024-02-14 | 1,545 | 1,545 | 1,497 | 1,502 | 222,600 | 1,502 |
| 2024-02-13 | 1,515 | 1,546 | 1,493 | 1,545 | 477,500 | 1,545 |
| 2024-02-09 | 1,546 | 1,564 | 1,540 | 1,553 | 272,100 | 1,553 |
| 2024-02-08 | 1,568 | 1,568 | 1,533 | 1,554 | 260,300 | 1,554 |
| 2024-02-07 | 1,560 | 1,578 | 1,555 | 1,567 | 213,400 | 1,567 |
| 2024-02-06 | 1,580 | 1,586 | 1,565 | 1,565 | 188,300 | 1,565 |
| 2024-02-05 | 1,588 | 1,596 | 1,581 | 1,586 | 193,900 | 1,586 |
| 2024-02-02 | 1,590 | 1,592 | 1,563 | 1,577 | 151,100 | 1,577 |
| 2024-02-01 | 1,581 | 1,594 | 1,575 | 1,586 | 199,700 | 1,586 |
| 2024-01-31 | 1,557 | 1,587 | 1,557 | 1,587 | 171,400 | 1,587 |
| 2024-01-30 | 1,581 | 1,581 | 1,562 | 1,563 | 122,600 | 1,563 |
| 2024-01-29 | 1,551 | 1,574 | 1,551 | 1,573 | 179,200 | 1,573 |
| 2024-01-26 | 1,556 | 1,562 | 1,543 | 1,545 | 146,500 | 1,545 |
| 2024-01-25 | 1,533 | 1,558 | 1,532 | 1,556 | 166,400 | 1,556 |
| 2024-01-24 | 1,563 | 1,563 | 1,526 | 1,534 | 203,400 | 1,534 |
| 2024-01-23 | 1,552 | 1,572 | 1,548 | 1,556 | 331,700 | 1,556 |
| 2024-01-22 | 1,530 | 1,551 | 1,530 | 1,550 | 164,800 | 1,550 |
| 2024-01-19 | 1,508 | 1,530 | 1,506 | 1,526 | 189,200 | 1,526 |
| 2024-01-18 | 1,489 | 1,522 | 1,489 | 1,505 | 225,100 | 1,505 |
| 2024-01-17 | 1,505 | 1,530 | 1,487 | 1,487 | 336,100 | 1,487 |
| 2024-01-16 | 1,503 | 1,508 | 1,492 | 1,499 | 214,900 | 1,499 |
| 2024-01-15 | 1,490 | 1,502 | 1,481 | 1,498 | 187,100 | 1,498 |
| 2024-01-12 | 1,489 | 1,502 | 1,473 | 1,484 | 284,000 | 1,484 |
| 2024-01-11 | 1,460 | 1,484 | 1,455 | 1,476 | 357,100 | 1,476 |
| 2024-01-10 | 1,449 | 1,454 | 1,436 | 1,439 | 350,000 | 1,439 |
| 2024-01-09 | 1,415 | 1,447 | 1,413 | 1,445 | 374,100 | 1,445 |
| 2024-01-05 | 1,394 | 1,414 | 1,394 | 1,412 | 254,600 | 1,412 |
| 2024-01-04 | 1,350 | 1,391 | 1,340 | 1,390 | 259,700 | 1,390 |
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
