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