1. HOME >
  2. 株価時系列 >
  3. 4028 >
  4. 1994年

4028 石原産業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30401401399399225,0003,990
1994-12-29388400388399414,0003,990
1994-12-28391395390393126,0003,930
1994-12-27394394388390151,0003,900
1994-12-26398399391395310,0003,950
1994-12-22393397392397264,0003,970
1994-12-21388394387391259,0003,910
1994-12-20381388381388110,0003,880
1994-12-19386389380385109,0003,850
1994-12-16390390376376154,0003,760
1994-12-15380393378393239,0003,930
1994-12-14375380373378185,0003,780
1994-12-13372381372380569,0003,800
1994-12-1238438437737780,0003,770
1994-12-09387388380384327,0003,840
1994-12-08389390387387187,0003,870
1994-12-07395395389389155,0003,890
1994-12-06392395390390218,0003,900
1994-12-05395395390394421,0003,940
1994-12-02398398390390186,0003,900
1994-12-01401405398398314,0003,980
1994-11-30382402382401283,0004,010
1994-11-29382387381387272,0003,870
1994-11-28387388385387149,0003,870
1994-11-25388388380385205,0003,850
1994-11-24385390381389302,0003,890
1994-11-22389392386388250,0003,880
1994-11-21393396391391122,0003,910
1994-11-18401401394398276,0003,980
1994-11-17397400396400148,0004,000
1994-11-16400401393395375,0003,950
1994-11-15395397391395224,0003,950
1994-11-14396396387390349,0003,900
1994-11-11400403398403418,0004,030
1994-11-10406409398400278,0004,000
1994-11-09413413400403577,0004,030
1994-11-08414414409414579,0004,140
1994-11-074114154094141,057,0004,140
1994-11-04435441431441473,0004,410
1994-11-024434484294351,629,0004,350
1994-11-01438441434439543,0004,390
1994-10-31429433425433235,0004,330
1994-10-28421433419433208,0004,330
1994-10-27420425416416262,0004,160
1994-10-26416420415420229,0004,200
1994-10-25430430416418466,0004,180
1994-10-24439439429432421,0004,320
1994-10-214374484364444,206,0004,440
1994-10-20419435419432838,0004,320
1994-10-19426430422423334,0004,230
1994-10-18427434423430759,0004,300
1994-10-17425432421427477,0004,270
1994-10-14418420416420199,0004,200
1994-10-13419420412418227,0004,180
1994-10-12403420403418787,0004,180
1994-10-11408408404408321,0004,080
1994-10-07397405396404244,0004,040
1994-10-06400400396398201,0003,980
1994-10-05401402398402152,0004,020
1994-10-04402405400404204,0004,040
1994-10-0339940339940345,0004,030
1994-09-30397404397404173,0004,040
1994-09-29400400396396152,0003,960
1994-09-28399399395395105,0003,950
1994-09-27400400396396114,0003,960
1994-09-26396400396400131,0004,000
1994-09-22396400395400233,0004,000
1994-09-21399400395396361,0003,960
1994-09-20400400395399241,0003,990
1994-09-19400400390390358,0003,900
1994-09-16404405401401190,0004,010
1994-09-14411414403405479,0004,050
1994-09-13405406404405229,0004,050
1994-09-12411412406408189,0004,080
1994-09-09413414412412382,0004,120
1994-09-08420420410412133,0004,120
1994-09-07420425410410151,0004,100
1994-09-0642042541942595,0004,250
1994-09-0543143142042088,0004,200
1994-09-02425431422426129,0004,260
1994-09-0142242442042295,0004,220
1994-08-31418425417419190,0004,190
1994-08-30424430422422166,0004,220
1994-08-29435437422422121,0004,220
1994-08-26435437427430132,0004,300
1994-08-25427440424440260,0004,400
1994-08-24420428419428584,0004,280
1994-08-23428428415416408,0004,160
1994-08-22436436424428173,0004,280
1994-08-19443444438440379,0004,400
1994-08-18448448443448377,0004,480
1994-08-174564574484501,307,0004,500
1994-08-164534564474532,566,0004,530
1994-08-15444444440444242,0004,440
1994-08-12440444438444370,0004,440
1994-08-114424484404451,591,0004,450
1994-08-104394424374381,803,0004,380
1994-08-094284384274301,295,0004,300
1994-08-08430430418419346,0004,190
1994-08-05429431425428550,0004,280
1994-08-04410429409425749,0004,250
1994-08-03412412408409262,0004,090
1994-08-02407409405407200,0004,070
1994-08-01407409404409199,0004,090
1994-07-29410415405415236,0004,150
1994-07-28403406398401179,0004,010
1994-07-27413413405406253,0004,060
1994-07-26410416408412107,0004,120
1994-07-25420420412417132,0004,170
1994-07-22424425422425200,0004,250
1994-07-21423429422424363,0004,240
1994-07-20422429420423435,0004,230
1994-07-19416421416418128,0004,180
1994-07-18419424417421310,0004,210
1994-07-15427427419420305,0004,200
1994-07-14414423413423460,0004,230
1994-07-13409414408409247,0004,090
1994-07-12409413407408216,0004,080
1994-07-11407414406408235,0004,080
1994-07-08418419410417218,0004,170
1994-07-07413420413414170,0004,140
1994-07-06420423413413223,0004,130
1994-07-05418422418420335,0004,200
1994-07-04420426420422156,0004,220
1994-07-01427427417424214,0004,240
1994-06-30411432411431463,0004,310
1994-06-29427427416416272,0004,160
1994-06-28418429418429302,0004,290
1994-06-27411413403408307,0004,080
1994-06-24425428420420354,0004,200
1994-06-23420422416420397,0004,200
1994-06-22415424413417371,0004,170
1994-06-21432432424425393,0004,250
1994-06-20443451440440805,0004,400
1994-06-174474564434481,403,0004,480
1994-06-16443448441447462,0004,470
1994-06-15443445438438462,0004,380
1994-06-14443445437443619,0004,430
1994-06-13448450445446595,0004,460
1994-06-104354564354433,099,0004,430
1994-06-094354434334331,364,0004,330
1994-06-08430433429430360,0004,300
1994-06-07429435429434433,0004,340
1994-06-06425428421426450,0004,260
1994-06-03428430423430707,0004,300
1994-06-024354424324331,235,0004,330
1994-06-014394394284381,148,0004,380
1994-05-314244384244362,351,0004,360
1994-05-30424425416421514,0004,210
1994-05-27416420414420255,0004,200
1994-05-26416419413416261,0004,160
1994-05-25418420415416251,0004,160
1994-05-24416423416423749,0004,230
1994-05-23414417413416398,0004,160
1994-05-20418418413414243,0004,140
1994-05-19413418413418237,0004,180
1994-05-18416418414418488,0004,180
1994-05-17418423414414208,0004,140
1994-05-16425429418423550,0004,230
1994-05-134204274184271,157,0004,270
1994-05-12415420412420728,0004,200
1994-05-11415420415419416,0004,190
1994-05-10411417411415140,0004,150
1994-05-09412415410411183,0004,110
1994-05-064204224134161,186,0004,160
1994-05-02422428421421426,0004,210
1994-04-284284364274271,469,0004,270
1994-04-27423432421425891,0004,250
1994-04-264354384284281,708,0004,280
1994-04-254314414294402,933,0004,400
1994-04-224314364274312,941,0004,310
1994-04-214204284184231,932,0004,230
1994-04-204174234144171,093,0004,170
1994-04-19412423412414966,0004,140
1994-04-18417419412412629,0004,120
1994-04-154174244124131,698,0004,130
1994-04-144164234144192,039,0004,190
1994-04-134184204134172,398,0004,170
1994-04-124044244024032,704,0004,030
1994-04-11391402391394624,0003,940
1994-04-083994043853891,113,0003,890
1994-04-07394397388389590,0003,890
1994-04-06402405396397338,0003,970
1994-04-05387399387399192,0003,990
1994-04-04389390385385205,0003,850
1994-04-01404405398399527,0003,990
1994-03-31398405395405568,0004,050
1994-03-30398403382398664,0003,980
1994-03-29415416400408585,0004,080
1994-03-284034184034102,056,0004,100
1994-03-253914003884001,173,0004,000
1994-03-24388391385389452,0003,890
1994-03-23394395383383209,0003,830
1994-03-22400400390395452,0003,950
1994-03-18399400395399664,0003,990
1994-03-173994023953971,768,0003,970
1994-03-163923973913931,768,0003,930
1994-03-153763923733851,898,0003,850
1994-03-14368371365371262,0003,710
1994-03-11370372363372395,0003,720
1994-03-10362372362372423,0003,720
1994-03-09361365361362168,0003,620
1994-03-08367369364369256,0003,690
1994-03-07360368358364278,0003,640
1994-03-04353362351356721,0003,560
1994-03-03366366353353124,0003,530
1994-03-02372373367367185,0003,670
1994-03-01373374366372456,0003,720
1994-02-28369375358358604,0003,580
1994-02-25349364349364397,0003,640
1994-02-24344359344359518,0003,590
1994-02-23339344339344295,0003,440
1994-02-22338348338343610,0003,430
1994-02-21336343336343180,0003,430
1994-02-18339344339341184,0003,410
1994-02-17343348340348432,0003,480
1994-02-16349355349353268,0003,530
1994-02-15339353338349387,0003,490
1994-02-14369369358359229,0003,590
1994-02-10373378370374602,0003,740
1994-02-09370374366366699,0003,660
1994-02-08370375366369464,0003,690
1994-02-07370371362362288,0003,620
1994-02-04370379364371985,0003,710
1994-02-03361369356361864,0003,610
1994-02-02365368360363341,0003,630
1994-02-01371372365368491,0003,680
1994-01-31373373364364733,0003,640
1994-01-28336345336338155,0003,380
1994-01-27353353346346258,0003,460
1994-01-26349354344351483,0003,510
1994-01-25334340332339317,0003,390
1994-01-24330336325335673,0003,350
1994-01-21363363353360767,0003,600
1994-01-203693693603661,002,0003,660
1994-01-19373380368379634,0003,790
1994-01-18382387368374956,0003,740
1994-01-173753873663872,262,0003,870
1994-01-143603733573701,840,0003,700
1994-01-133703753513552,587,0003,550
1994-01-12327331323331463,0003,310
1994-01-11328329322328599,0003,280
1994-01-10310318310318335,0003,180
1994-01-07302305300305128,0003,050
1994-01-06302309302305176,0003,050
1994-01-05293302293302107,0003,020
1994-01-0429729729229534,0002,950

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