1. HOME >
  2. 株価時系列 >
  3. 4028 >
  4. 1988年

4028 石原産業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28686690683685325,0006,850
1988-12-27685688680682361,0006,820
1988-12-26695695678680517,0006,800
1988-12-24681692680680226,0006,800
1988-12-23687696680688339,0006,880
1988-12-22688690675677555,0006,770
1988-12-21699699685688404,0006,880
1988-12-20698698690692369,0006,920
1988-12-19700708697705410,0007,050
1988-12-16712715696696712,0006,960
1988-12-15719719711717790,0007,170
1988-12-14707715707711691,0007,110
1988-12-13712715703705461,0007,050
1988-12-12716725710712691,0007,120
1988-12-09722724716716779,0007,160
1988-12-087257257197211,562,0007,210
1988-12-077207247157151,278,0007,150
1988-12-067287357107152,236,0007,150
1988-12-057237287157271,714,0007,270
1988-12-037157217137202,703,0007,200
1988-12-026947156927126,814,0007,120
1988-12-016977036906922,810,0006,920
1988-11-306856946826871,202,0006,870
1988-11-296786856736751,052,0006,750
1988-11-286756896736801,851,0006,800
1988-11-26680680671675490,0006,750
1988-11-25677685676682660,0006,820
1988-11-246906946766761,053,0006,760
1988-11-226957046856873,278,0006,870
1988-11-216756986716902,273,0006,900
1988-11-186616846616722,547,0006,720
1988-11-176516576486551,346,0006,550
1988-11-16651660650651976,0006,510
1988-11-15642650641647828,0006,470
1988-11-14633649633643706,0006,430
1988-11-116306406296401,142,0006,400
1988-11-10640640635635575,0006,350
1988-11-09640647635640441,0006,400
1988-11-08640647635640366,0006,400
1988-11-07650650640640443,0006,400
1988-11-05654654645650240,0006,500
1988-11-04665665641645820,0006,450
1988-11-02669670662662928,0006,620
1988-11-01665675664665939,0006,650
1988-10-31665667662663792,0006,630
1988-10-29665667663667471,0006,670
1988-10-286706766636632,875,0006,630
1988-10-276556756556604,620,0006,600
1988-10-26636660636655780,0006,550
1988-10-25625635621634547,0006,340
1988-10-24620625616625216,0006,250
1988-10-22624624615619295,0006,190
1988-10-21627627622624248,0006,240
1988-10-20627630626627165,0006,270
1988-10-19630635628628124,0006,280
1988-10-18632640630630144,0006,300
1988-10-17631640631640128,0006,400
1988-10-14631640630631254,0006,310
1988-10-13633638630636240,0006,360
1988-10-12640642630638291,0006,380
1988-10-11638644635640167,0006,400
1988-10-07630640625634437,0006,340
1988-10-06641644635635429,0006,350
1988-10-05650650641647293,0006,470
1988-10-04652652646646161,0006,460
1988-10-03657657651655199,0006,550
1988-10-01664665651658506,0006,580
1988-09-30654670650670318,0006,700
1988-09-29645653645653441,0006,530
1988-09-28650656645645520,0006,450
1988-09-27656656645646487,0006,460
1988-09-26665665645645439,0006,450
1988-09-24675675661661525,0006,610
1988-09-22675690671671410,0006,710
1988-09-21675675670672405,0006,720
1988-09-20685690675675445,0006,750
1988-09-19689689680680404,0006,800
1988-09-16680695680690524,0006,900
1988-09-14676685676680395,0006,800
1988-09-13675680673676709,0006,760
1988-09-126956956706701,035,0006,700
1988-09-09700703686689324,0006,890
1988-09-087087146997001,012,0007,000
1988-09-077057096927091,170,0007,090
1988-09-066706756656751,386,0006,750
1988-09-056706706646701,189,0006,700
1988-09-03671678665670182,0006,700
1988-09-02665676660665182,0006,650
1988-09-01680680660660258,0006,600
1988-08-3168368868368576,0006,850
1988-08-30685685680681167,0006,810
1988-08-29700700685685169,0006,850
1988-08-27680680675680222,0006,800
1988-08-26692692680680216,0006,800
1988-08-25700700692692182,0006,920
1988-08-24700706690690397,0006,900
1988-08-23700710698698212,0006,980
1988-08-22702708700701176,0007,010
1988-08-19700710700709235,0007,090
1988-08-18711719707709173,0007,090
1988-08-17710714703703291,0007,030
1988-08-16715715700705603,0007,050
1988-08-15716716711715168,0007,150
1988-08-12720725715715251,0007,150
1988-08-11716729716721155,0007,210
1988-08-10725729716716370,0007,160
1988-08-09729738726734593,0007,340
1988-08-08722728715728410,0007,280
1988-08-067087147087121,090,0007,120
1988-08-05705712705708420,0007,080
1988-08-04715715710712248,0007,120
1988-08-03713715710712241,0007,120
1988-08-02707719707713304,0007,130
1988-08-01708719706715257,0007,150
1988-07-30719719706706278,0007,060
1988-07-29710720700710631,0007,100
1988-07-28718730708709214,0007,090
1988-07-27709715707708305,0007,080
1988-07-26710710701709528,0007,090
1988-07-25710720700700548,0007,000
1988-07-23720732710710270,0007,100
1988-07-22746746720720679,0007,200
1988-07-21745755740747398,0007,470
1988-07-20748759745755448,0007,550
1988-07-19750759745745296,0007,450
1988-07-18752766750753196,0007,530
1988-07-15764770750755625,0007,550
1988-07-14778780760765704,0007,650
1988-07-13788789768778964,0007,780
1988-07-12785787780780249,0007,800
1988-07-11780789780780468,0007,800
1988-07-08779788779779475,0007,790
1988-07-07777785777779649,0007,790
1988-07-06789789777779766,0007,790
1988-07-05779783775779831,0007,790
1988-07-04777791775775815,0007,750
1988-07-02796800777787911,0007,870
1988-07-017958117908106,962,0008,100
1988-06-307727857707851,099,0007,850
1988-06-297607707587681,293,0007,680
1988-06-28775778765765829,0007,650
1988-06-27785790776776644,0007,760
1988-06-25781785780781495,0007,810
1988-06-24795795780781990,0007,810
1988-06-23791796780782745,0007,820
1988-06-227988097857852,003,0007,850
1988-06-217858077837972,007,0007,970
1988-06-207948007907912,267,0007,910
1988-06-177968107947944,157,0007,940
1988-06-167818037818023,064,0008,020
1988-06-157817927817811,607,0007,810
1988-06-14781783777777470,0007,770
1988-06-13785790782783500,0007,830
1988-06-107907957807861,240,0007,860
1988-06-097978047957951,347,0007,950
1988-06-088058107927961,978,0007,960
1988-06-0778082378081510,993,0008,150
1988-06-067897897807801,236,0007,800
1988-06-04775780765779858,0007,790
1988-06-03771778767775978,0007,750
1988-06-027767807627711,810,0007,710
1988-06-017517817507701,265,0007,700
1988-05-31749749741741745,0007,410
1988-05-30740755736739647,0007,390
1988-05-28750755736739676,0007,390
1988-05-27762775758760873,0007,600
1988-05-26767770762762813,0007,620
1988-05-257657747617671,252,0007,670
1988-05-24770772761765907,0007,650
1988-05-23775780772772795,0007,720
1988-05-20780785772773789,0007,730
1988-05-197757907707701,628,0007,700
1988-05-187868047857932,864,0007,930
1988-05-177817887807821,087,0007,820
1988-05-16780790780780943,0007,800
1988-05-137907927777801,200,0007,800
1988-05-127867987757804,098,0007,800
1988-05-1179681978579012,218,0007,900
1988-05-107677947667866,546,0007,860
1988-05-097857857667701,207,0007,700
1988-05-077807907767853,122,0007,850
1988-05-067727807657761,952,0007,760
1988-05-02780782768774765,0007,740
1988-04-307757897707803,426,0007,800
1988-04-287517837517774,588,0007,770
1988-04-277637727517531,186,0007,530
1988-04-267767787567582,256,0007,580
1988-04-257647777627703,119,0007,700
1988-04-237437607427581,876,0007,580
1988-04-227457567367432,331,0007,430
1988-04-21739743738743649,0007,430
1988-04-20740741737738575,0007,380
1988-04-19737743735737843,0007,370
1988-04-18742744735737241,0007,370
1988-04-15730748730742833,0007,420
1988-04-14740751738750981,0007,500
1988-04-137287407287382,142,0007,380
1988-04-12748748731738387,0007,380
1988-04-11757757740743587,0007,430
1988-04-087507637487513,824,0007,510
1988-04-077407527357504,238,0007,500
1988-04-067357447357381,711,0007,380
1988-04-057397507347341,602,0007,340
1988-04-04731735725735723,0007,350
1988-04-02710729710721707,0007,210
1988-04-017187227087081,549,0007,080
1988-03-31730730717717941,0007,170
1988-03-30712735710734992,0007,340
1988-03-296907106857021,160,0007,020
1988-03-286997106786801,476,0006,800
1988-03-26700705695697763,0006,970
1988-03-25711719709710448,0007,100
1988-03-24725730715720380,0007,200
1988-03-23713725711725398,0007,250
1988-03-22727728715716410,0007,160
1988-03-18731737726726563,0007,260
1988-03-17740745737737852,0007,370
1988-03-16742749738738437,0007,380
1988-03-15731745731738335,0007,380
1988-03-14742749731738962,0007,380
1988-03-117407657387453,245,0007,450
1988-03-107357457317401,414,0007,400
1988-03-09733737730730400,0007,300
1988-03-08730740730733324,0007,330
1988-03-07743743728735673,0007,350
1988-03-05735743735740553,0007,400
1988-03-04727740727733559,0007,330
1988-03-03745745735735700,0007,350
1988-03-027557557367422,004,0007,420
1988-03-017327497267493,294,0007,490
1988-02-29735739718722663,0007,220
1988-02-27735739730735906,0007,350
1988-02-267287437247263,997,0007,260
1988-02-256987246987221,862,0007,220
1988-02-24698703696696676,0006,960
1988-02-23703704695704675,0007,040
1988-02-22701709699699760,0006,990
1988-02-196906996906991,042,0006,990
1988-02-18705707695695518,0006,950
1988-02-177087106987011,093,0007,010
1988-02-167057106987031,877,0007,030
1988-02-157007086937031,368,0007,030
1988-02-12685695681695291,0006,950
1988-02-106676906676851,117,0006,850
1988-02-09677677666666221,0006,660
1988-02-08683685674680363,0006,800
1988-02-06675684672681536,0006,810
1988-02-05685685673685264,0006,850
1988-02-04690693681688500,0006,880
1988-02-036896956776951,177,0006,950
1988-02-02675690675685673,0006,850
1988-02-01671675665670116,0006,700
1988-01-30670679670678142,0006,780
1988-01-29661679661668393,0006,680
1988-01-28665670655670314,0006,700
1988-01-27680680670675540,0006,750
1988-01-26665678665678472,0006,780
1988-01-25649675649661205,0006,610
1988-01-23641650641647105,0006,470
1988-01-22650654642642308,0006,420
1988-01-21649650640640378,0006,400
1988-01-20661670636649387,0006,490
1988-01-19675683650660377,0006,600
1988-01-18680690675684350,0006,840
1988-01-14666674661674370,0006,740
1988-01-13674674665665414,0006,650
1988-01-12669675669674261,0006,740
1988-01-11661675660670209,0006,700
1988-01-08689690675675403,0006,750
1988-01-07690693662690482,0006,900
1988-01-06670700660690918,0006,900
1988-01-05665670648655290,0006,550
1988-01-04597645596645201,0006,450

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