4028 石原産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-16960960942945170,000945
2021-04-15943971943963309,600963
2021-04-14927937920936162,900936
2021-04-13924934917926161,600926
2021-04-12913920903914155,200914
2021-04-09924932913913124,500913
2021-04-08933934907917184,200917
2021-04-07942951932940168,800940
2021-04-06963968942947211,200947
2021-04-05948968946966264,600966
2021-04-02922944919942220,600942
2021-04-01925926900922218,300922
2021-03-31932932911911243,200911
2021-03-30913938901936223,900936
2021-03-29928933909917214,000917
2021-03-26928928910913162,400913
2021-03-25900925896908203,000908
2021-03-24924924875895382,500895
2021-03-23950950916916258,100916
2021-03-22960960939948191,600948
2021-03-19955966941961239,300961
2021-03-18978998956965274,600965
2021-03-17954969952963217,800963
2021-03-16955975941954304,600954
2021-03-15935961935950292,200950
2021-03-12933944920928254,600928
2021-03-11926943921933233,900933
2021-03-10943946909922352,100922
2021-03-09922950899943437,000943
2021-03-08927935900904246,200904
2021-03-05930930873907514,000907
2021-03-04900940900931669,800931
2021-03-038789328779071,134,500907
2021-03-02851861827843216,500843
2021-03-01820844818844185,200844
2021-02-26826844812816312,800816
2021-02-25825845815841187,000841
2021-02-24820832806807229,500807
2021-02-22808847808821361,700821
2021-02-19790798778795182,900795
2021-02-18828828794796215,500796
2021-02-17793821793818225,900818
2021-02-16809809795798284,600798
2021-02-15799807794801270,500801
2021-02-12816816779786519,500786
2021-02-10806817795803213,000803
2021-02-09825830803806196,800806
2021-02-08805835803827384,000827
2021-02-05783807783803352,500803
2021-02-04763780763780117,800780
2021-02-03772777765767181,200767
2021-02-02755767751764179,500764
2021-02-01736760736755141,200755
2021-01-29765772735735292,500735
2021-01-28741769732765256,800765
2021-01-27756769751764187,900764
2021-01-26769769752756184,000756
2021-01-25778779759763377,800763
2021-01-22735774735764555,300764
2021-01-21725742725739279,300739
2021-01-20716722714720114,100720
2021-01-19723724715715139,700715
2021-01-18717725700718238,100718
2021-01-15729740720729299,900729
2021-01-14735750714720512,400720
2021-01-13695728694728435,700728
2021-01-12680692676691325,800691
2021-01-08666673658673221,600673
2021-01-07644668644656375,900656
2021-01-06622639620635192,900635
2021-01-05617630616628115,500628
2021-01-04630630608619199,200619

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