4028 石原産業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30889088891,047,000890
2011-12-29878986871,250,000870
2011-12-28879187874,717,000870
2011-12-2787888686948,000860
2011-12-26888987881,739,000880
2011-12-22899186862,506,000860
2011-12-21909088891,465,000890
2011-12-20899088881,296,000880
2011-12-19899188891,515,000890
2011-12-16919290901,033,000900
2011-12-15949491911,714,000910
2011-12-14949793942,810,000940
2011-12-13929692932,209,000930
2011-12-12949593941,022,000940
2011-12-09969692924,090,000920
2011-12-08969694952,865,000950
2011-12-07979896974,343,000970
2011-12-069398939813,884,000980
2011-12-05929290911,615,000910
2011-12-02899189901,577,000900
2011-12-01899088891,718,000890
2011-11-30868986882,043,000880
2011-11-29868785871,628,000870
2011-11-28868784851,649,000850
2011-11-25868883842,228,000840
2011-11-2487888686798,000860
2011-11-22858985891,794,000890
2011-11-2185878586536,000860
2011-11-1886878586918,000860
2011-11-17868886871,785,000870
2011-11-16888886861,137,000860
2011-11-1590908788739,000880
2011-11-14889087902,529,000900
2011-11-11858785872,418,000870
2011-11-10888884845,056,000840
2011-11-09919186888,179,000880
2011-11-089496909011,214,000900
2011-11-07939390902,431,000900
2011-11-04939492931,707,000930
2011-11-02939492922,006,000920
2011-11-01959694942,849,000940
2011-10-31979896961,239,000960
2011-10-28989997981,505,000980
2011-10-27979896981,948,000980
2011-10-2696979597638,000970
2011-10-25999995961,604,000960
2011-10-24979996991,853,000990
2011-10-21959794971,877,000970
2011-10-20929792962,971,000960
2011-10-19969692923,851,000920
2011-10-18959894942,356,000940
2011-10-17969795961,422,000960
2011-10-14969793945,166,000940
2011-10-1310110297984,357,000980
2011-10-121011031001021,617,0001,020
2011-10-111031041011012,493,0001,010
2011-10-0798101981014,207,0001,010
2011-10-06959995982,605,000980
2011-10-05989994943,720,000940
2011-10-04939892983,351,000980
2011-10-03939792952,758,000950
2011-09-3096979495917,000950
2011-09-29949694961,174,000960
2011-09-28939693962,594,000960
2011-09-27919290922,554,000920
2011-09-26919286874,980,000870
2011-09-22969793933,569,000930
2011-09-21979895985,348,000980
2011-09-20969794961,725,000960
2011-09-169810195976,450,000970
2011-09-15979895986,675,000980
2011-09-149197909615,639,000960
2011-09-13888987882,803,000880
2011-09-12828880883,796,000880
2011-09-09858784841,377,000840
2011-09-08888886861,747,000860
2011-09-07838683861,800,000860
2011-09-06848581824,459,000820
2011-09-05898984852,712,000850
2011-09-02919190901,626,000900
2011-09-01929491924,228,000920
2011-08-31909189912,459,000910
2011-08-30909290902,307,000900
2011-08-29869086893,800,000890
2011-08-26808780879,548,000870
2011-08-25798178794,530,000790
2011-08-24808277784,385,000780
2011-08-23818279803,504,000800
2011-08-22848579794,467,000790
2011-08-19888884856,519,000850
2011-08-18929390901,860,000900
2011-08-17919290921,006,000920
2011-08-16919390913,536,000910
2011-08-15909189901,939,000900
2011-08-12919288885,129,000880
2011-08-119093889010,448,000900
2011-08-109910093936,161,000930
2011-08-099298909611,272,000960
2011-08-0810010398998,420,000990
2011-08-051081111021059,284,0001,050
2011-08-041151161131145,527,0001,140
2011-08-031121161101168,456,0001,160
2011-08-021081141081135,738,0001,130
2011-08-011081101071091,130,0001,090
2011-07-291081101071081,788,0001,080
2011-07-281081091071081,951,0001,080
2011-07-271111111071093,769,0001,090
2011-07-261111131101123,395,0001,120
2011-07-251091111081111,881,0001,110
2011-07-221111111081102,341,0001,100
2011-07-211121121091091,245,0001,090
2011-07-201121141111122,040,0001,120
2011-07-191091121071123,789,0001,120
2011-07-151111111091103,887,0001,100
2011-07-141071131061128,101,0001,120
2011-07-131041071041072,554,0001,070
2011-07-121061071051052,535,0001,050
2011-07-111101101061083,260,0001,080
2011-07-081081111061109,803,0001,100
2011-07-071031081031089,678,0001,080
2011-07-061011051011046,043,0001,040
2011-07-0599101981011,769,0001,010
2011-07-049910098991,735,000990
2011-07-019910097972,228,000970
2011-06-309910097991,932,000990
2011-06-299910097994,060,000990
2011-06-28959895985,477,000980
2011-06-27929591943,737,000940
2011-06-24909390922,365,000920
2011-06-23919290901,267,000900
2011-06-22919289921,589,000920
2011-06-21929290921,817,000920
2011-06-20889187901,846,000900
2011-06-17919187874,732,000870
2011-06-16929389895,238,000890
2011-06-15949492931,310,000930
2011-06-14929392931,723,000930
2011-06-13929492931,307,000930
2011-06-10939593931,617,000930
2011-06-09949492941,578,000940
2011-06-08939592931,754,000930
2011-06-07939592942,295,000940
2011-06-06959693931,243,000930
2011-06-039910094955,287,000950
2011-06-02989997981,848,000980
2011-06-0199101981002,385,0001,000
2011-05-319710297974,907,000970
2011-05-3096989597876,000970
2011-05-2796989697915,000970
2011-05-26979896972,002,000970
2011-05-25989996961,121,000960
2011-05-24979997981,605,000980
2011-05-2310110198982,641,000980
2011-05-201021031011011,624,0001,010
2011-05-191031051011036,547,0001,030
2011-05-1898100971001,986,0001,000
2011-05-1710110198983,504,000980
2011-05-16100103991013,026,0001,010
2011-05-13104104981038,150,0001,030
2011-05-121061081031039,931,0001,030
2011-05-1110010910010816,945,0001,080
2011-05-1010510610010222,620,0001,020
2011-05-09959692932,515,000930
2011-05-06959694941,561,000940
2011-05-02969795971,096,000970
2011-04-28969694962,203,000960
2011-04-27969795963,240,000960
2011-04-26979794951,282,000950
2011-04-25959895963,600,000960
2011-04-22969793972,824,000970
2011-04-21989895952,060,000950
2011-04-20979896963,608,000960
2011-04-19949793957,703,000950
2011-04-18101108949542,065,000950
2011-04-151041069910227,664,0001,020
2011-04-14891018910120,565,0001,010
2011-04-13899188882,321,000880
2011-04-12919290901,160,000900
2011-04-11909490923,356,000920
2011-04-08889087902,451,000900
2011-04-0790918888969,000880
2011-04-06919188891,557,000890
2011-04-05949489913,555,000910
2011-04-04999994954,105,000950
2011-04-019810096975,243,000970
2011-03-31951069410024,803,0001,000
2011-03-30879487927,878,000920
2011-03-29878783852,108,000850
2011-03-28868784872,093,000870
2011-03-25898985862,644,000860
2011-03-24909085863,364,000860
2011-03-23929287903,617,000900
2011-03-22939490924,956,000920
2011-03-18828882866,421,000860
2011-03-176982697910,695,000790
2011-03-16657665768,514,000760
2011-03-157474536017,193,000600
2011-03-147285727514,331,000750
2011-03-119610096975,350,000970
2011-03-101041061011014,813,0001,010
2011-03-091091101061063,195,0001,060
2011-03-081081111081085,367,0001,080
2011-03-071081091061072,159,0001,070
2011-03-041121121081103,796,0001,100
2011-03-031091101081102,240,0001,100
2011-03-021081111081093,123,0001,090
2011-03-011101131101115,812,0001,110
2011-02-281061111051094,680,0001,090
2011-02-251051081041065,624,0001,060
2011-02-2411311310510613,149,0001,060
2011-02-231131151121134,730,0001,130
2011-02-221171171141145,690,0001,140
2011-02-211171181151174,025,0001,170
2011-02-181161171141175,600,0001,170
2011-02-1712112211511615,076,0001,160
2011-02-1611512211512019,724,0001,200
2011-02-151141171131146,964,0001,140
2011-02-141161161131148,746,0001,140
2011-02-101181201171186,157,0001,180
2011-02-0912612611611827,935,0001,180
2011-02-0812112612112528,245,0001,250
2011-02-0711812211712012,993,0001,200
2011-02-041161181161174,194,0001,170
2011-02-031181181151168,025,0001,160
2011-02-0211912111611721,010,0001,170
2011-02-0111411811411812,734,0001,180
2011-01-3111211511111310,636,0001,130
2011-01-2812112111411636,857,0001,160
2011-01-2712012411812139,981,0001,210
2011-01-2611812511711945,846,0001,190
2011-01-2511512311312135,244,0001,210
2011-01-2412913111611857,252,0001,180
2011-01-2112812812012654,271,0001,260
2011-01-2013113512412662,040,0001,260
2011-01-19140143124133154,062,0001,330
2011-01-18941249412479,617,0001,240
2011-01-17939591946,245,000940
2011-01-14929391922,421,000920
2011-01-13929390922,596,000920
2011-01-12939490904,410,000900
2011-01-11899388924,871,000920
2011-01-07909088882,188,000880
2011-01-06889188896,305,000890
2011-01-05858685861,322,000860
2011-01-04848684841,296,000840

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