1. HOME >
  2. 株価時系列 >
  3. 4028 >
  4. 2004年

4028 石原産業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30235235234235266,0002,350
2004-12-292372372322341,155,0002,340
2004-12-282312352302342,544,0002,340
2004-12-27232233230231649,0002,310
2004-12-242312332312311,859,0002,310
2004-12-222302312262302,439,0002,300
2004-12-212272312272291,792,0002,290
2004-12-202292292272271,908,0002,270
2004-12-172282322282301,112,0002,300
2004-12-16230231228229921,0002,290
2004-12-152322332302311,083,0002,310
2004-12-142302312282311,655,0002,310
2004-12-13232233229229984,0002,290
2004-12-102362362282311,880,0002,310
2004-12-092402412312341,392,0002,340
2004-12-082392402372392,197,0002,390
2004-12-072392452392413,121,0002,410
2004-12-062412412392391,525,0002,390
2004-12-032402432392418,498,0002,410
2004-12-022332382332384,185,0002,380
2004-12-01230233229230935,0002,300
2004-11-30231233231231701,0002,310
2004-11-292292342292341,189,0002,340
2004-11-262322332292291,035,0002,290
2004-11-252342352332331,777,0002,330
2004-11-242292352292351,709,0002,350
2004-11-222302312292292,063,0002,290
2004-11-192342352312311,584,0002,310
2004-11-182322332302301,092,0002,300
2004-11-172312362312323,033,0002,320
2004-11-162302342302331,961,0002,330
2004-11-152302312282311,209,0002,310
2004-11-122292312282301,378,0002,300
2004-11-112282312282281,252,0002,280
2004-11-102282322282302,199,0002,300
2004-11-092262292262291,103,0002,290
2004-11-082302302262261,331,0002,260
2004-11-052242332232324,486,0002,320
2004-11-042252262232241,931,0002,240
2004-11-022212232212231,545,0002,230
2004-11-012242242192201,569,0002,200
2004-10-292172242162224,744,0002,220
2004-10-282162172132151,013,0002,150
2004-10-272152162122121,656,0002,120
2004-10-262152152122151,014,0002,150
2004-10-252122142112131,108,0002,130
2004-10-222162172142171,579,0002,170
2004-10-212172192142161,730,0002,160
2004-10-202202212172171,231,0002,170
2004-10-192262272202212,905,0002,210
2004-10-1821923221722612,242,0002,260
2004-10-152142192132172,987,0002,170
2004-10-142212222172171,799,0002,170
2004-10-13226227223223895,0002,230
2004-10-12227229225225712,0002,250
2004-10-08226228225228793,0002,280
2004-10-072312342272293,178,0002,290
2004-10-062262292252281,179,0002,280
2004-10-052262282242281,935,0002,280
2004-10-042222262202262,995,0002,260
2004-10-012162212162201,693,0002,200
2004-09-30216218215216543,0002,160
2004-09-29217218214214674,0002,140
2004-09-28216217215217714,0002,170
2004-09-27221221217218417,0002,180
2004-09-24217221216221938,0002,210
2004-09-22222223219221847,0002,210
2004-09-21222224221221542,0002,210
2004-09-172252262222231,076,0002,230
2004-09-162262302242252,304,0002,250
2004-09-15230231227227820,0002,270
2004-09-142292332292312,063,0002,310
2004-09-13227229226228565,0002,280
2004-09-102272282242251,342,0002,250
2004-09-092322322272281,034,0002,280
2004-09-082342352312311,816,0002,310
2004-09-072292352282353,577,0002,350
2004-09-062252302242301,561,0002,300
2004-09-032282282242241,027,0002,240
2004-09-02229229225229931,0002,290
2004-09-012272322252302,610,0002,300
2004-08-312272282252271,121,0002,270
2004-08-302282302272291,287,0002,290
2004-08-27225229223229985,0002,290
2004-08-26227228224226667,0002,260
2004-08-25224227223226891,0002,260
2004-08-24226226222223689,0002,230
2004-08-23227229225226916,0002,260
2004-08-20226229226226637,0002,260
2004-08-192272292242281,395,0002,280
2004-08-182222272202272,661,0002,270
2004-08-172222232182181,166,0002,180
2004-08-162222252182201,365,0002,200
2004-08-132222252192212,288,0002,210
2004-08-122172252162232,757,0002,230
2004-08-11215219215218513,0002,180
2004-08-10214215212214565,0002,140
2004-08-09211214211212679,0002,120
2004-08-062122152112151,024,0002,150
2004-08-05214218213216600,0002,160
2004-08-042132152102141,103,0002,140
2004-08-03219220215218678,0002,180
2004-08-02215218215215497,0002,150
2004-07-30214217213214992,0002,140
2004-07-292182182102111,412,0002,110
2004-07-282202222172221,415,0002,220
2004-07-272182202102101,276,0002,100
2004-07-26222222217217845,0002,170
2004-07-23224224222222733,0002,220
2004-07-22223226222224617,0002,240
2004-07-21225227223227861,0002,270
2004-07-202242272222221,200,0002,220
2004-07-162262292232281,309,0002,280
2004-07-15228230226226970,0002,260
2004-07-142322342262262,361,0002,260
2004-07-13227229226228979,0002,280
2004-07-12227230225230725,0002,300
2004-07-092202262202251,712,0002,250
2004-07-082252272222221,272,0002,220
2004-07-072242262222251,447,0002,250
2004-07-062332332292291,232,0002,290
2004-07-052362362302341,496,0002,340
2004-07-022382392362381,208,0002,380
2004-07-012452452402422,219,0002,420
2004-06-302392412362412,205,0002,410
2004-06-292392392352381,125,0002,380
2004-06-282402402362381,160,0002,380
2004-06-252352392342371,526,0002,370
2004-06-242392402332342,926,0002,340
2004-06-232372432362368,088,0002,360
2004-06-222292372282366,523,0002,360
2004-06-21227229226227833,0002,270
2004-06-182272302262271,735,0002,270
2004-06-172282292262281,122,0002,280
2004-06-162322322272281,592,0002,280
2004-06-152302302252281,251,0002,280
2004-06-142322332272271,698,0002,270
2004-06-112302312292312,131,0002,310
2004-06-102252322252291,939,0002,290
2004-06-09226228224227876,0002,270
2004-06-082292292232261,158,0002,260
2004-06-072242272242271,339,0002,270
2004-06-042202232182231,690,0002,230
2004-06-032312312192205,868,0002,200
2004-06-022212292192293,153,0002,290
2004-06-012172212162211,311,0002,210
2004-05-31217220216217503,0002,170
2004-05-28216218216217550,0002,170
2004-05-272182192152151,048,0002,150
2004-05-262192202162171,484,0002,170
2004-05-25221221216216630,0002,160
2004-05-242242242152191,735,0002,190
2004-05-21217221215219782,0002,190
2004-05-202152202142161,029,0002,160
2004-05-192152192112181,951,0002,180
2004-05-182022092022081,356,0002,080
2004-05-172142152002012,155,0002,010
2004-05-142202242092153,272,0002,150
2004-05-132222252202201,754,0002,200
2004-05-122282282182223,352,0002,220
2004-05-112082212082162,104,0002,160
2004-05-102302312152172,873,0002,170
2004-05-072342372342361,251,0002,360
2004-05-062462462382381,947,0002,380
2004-04-302432462422441,726,0002,440
2004-04-282512522482491,237,0002,490
2004-04-272512512472511,471,0002,510
2004-04-262542552502512,406,0002,510
2004-04-232532572512532,921,0002,530
2004-04-222632632532543,822,0002,540
2004-04-2125326525226010,494,0002,600
2004-04-202552572502555,929,0002,550
2004-04-1926026124825216,915,0002,520
2004-04-1624626524526542,835,0002,650
2004-04-152422472392417,612,0002,410
2004-04-142402412382402,229,0002,400
2004-04-132412432402401,421,0002,400
2004-04-122382422372391,653,0002,390
2004-04-092412412342353,635,0002,350
2004-04-082432452412442,705,0002,440
2004-04-072442452432442,449,0002,440
2004-04-062472482412422,904,0002,420
2004-04-052452472412464,084,0002,460
2004-04-022402432402431,592,0002,430
2004-04-012462472402401,896,0002,400
2004-03-312442452402431,434,0002,430
2004-03-302482482422441,593,0002,440
2004-03-292482522442458,162,0002,450
2004-03-262442462432462,368,0002,460
2004-03-252452452422441,940,0002,440
2004-03-242372462372434,153,0002,430
2004-03-232382392352381,607,0002,380
2004-03-222402412382401,343,0002,400
2004-03-192402432382402,114,0002,400
2004-03-182482492372404,329,0002,400
2004-03-172442472412464,836,0002,460
2004-03-162342422332426,817,0002,420
2004-03-152352372332344,413,0002,340
2004-03-122272322272322,023,0002,320
2004-03-112262312262281,783,0002,280
2004-03-102342342302302,335,0002,300
2004-03-092302372302344,529,0002,340
2004-03-082312322292291,376,0002,290
2004-03-052342342272312,619,0002,310
2004-03-042282342272343,312,0002,340
2004-03-032272292252281,563,0002,280
2004-03-022312312252282,763,0002,280
2004-03-012232302232283,460,0002,280
2004-02-272182232182231,606,0002,230
2004-02-26218220217220898,0002,200
2004-02-252192222162161,292,0002,160
2004-02-242232232192211,388,0002,210
2004-02-232202242192231,269,0002,230
2004-02-20219222218220916,0002,200
2004-02-192212222162181,234,0002,180
2004-02-182252252192211,276,0002,210
2004-02-172252272222251,998,0002,250
2004-02-162182252172242,134,0002,240
2004-02-132172182142161,446,0002,160
2004-02-122202202162161,610,0002,160
2004-02-102222232172181,693,0002,180
2004-02-092232272202211,840,0002,210
2004-02-062232232162192,465,0002,190
2004-02-052172212172211,895,0002,210
2004-02-042282282182202,514,0002,200
2004-02-032312322242282,016,0002,280
2004-02-022362362312321,686,0002,320
2004-01-302282362282334,487,0002,330
2004-01-292232312232285,134,0002,280
2004-01-282282332262283,456,0002,280
2004-01-272382422322325,000,0002,320
2004-01-262422432342374,152,0002,370
2004-01-232442472432433,118,0002,430
2004-01-222472522442475,601,0002,470
2004-01-212482512442465,414,0002,460
2004-01-2024425524324713,030,0002,470
2004-01-192452452402442,600,0002,440
2004-01-162452492402424,637,0002,420
2004-01-152522522432434,807,0002,430
2004-01-1423925223824911,672,0002,490
2004-01-1324525224224212,733,0002,420
2004-01-0924624923824618,488,0002,460
2004-01-0822323822223615,981,0002,360
2004-01-0721222521222411,649,0002,240
2004-01-062142152102112,034,0002,110
2004-01-052152162122131,523,0002,130

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