4028 石原産業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301061061031053,088,0001,050
2014-12-291051071041065,700,0001,060
2014-12-261011051001043,381,0001,040
2014-12-251011021001011,837,0001,010
2014-12-241011021011022,033,0001,020
2014-12-22101101991011,686,0001,010
2014-12-191021031001001,693,0001,000
2014-12-181001011001011,200,0001,010
2014-12-179810097982,055,000980
2014-12-16989997982,426,000980
2014-12-151021021001002,363,0001,000
2014-12-121001031001023,731,0001,020
2014-12-119710096992,720,000990
2014-12-1010110398994,395,000990
2014-12-091001021001022,373,0001,020
2014-12-081041051001014,577,0001,010
2014-12-051011041001042,836,0001,040
2014-12-04105106991006,613,0001,000
2014-12-031091101021049,726,0001,040
2014-12-021051081041076,756,0001,070
2014-12-0110210610010611,675,0001,060
2014-11-2897101971019,558,0001,010
2014-11-27989897972,367,000970
2014-11-26969995999,127,000990
2014-11-25959693955,365,000950
2014-11-21959591959,290,000950
2014-11-209196919512,697,000950
2014-11-19909189911,485,000910
2014-11-18889088901,460,000900
2014-11-17909087873,521,000870
2014-11-14909088902,311,000900
2014-11-13899088901,659,000900
2014-11-12939389902,916,000900
2014-11-11939491926,877,000920
2014-11-10909189912,185,000910
2014-11-0789908989924,000890
2014-11-06909189902,737,000900
2014-11-05919288903,966,000900
2014-11-04939390915,504,000910
2014-10-31899187905,668,000900
2014-10-30878886882,526,000880
2014-10-29848884874,126,000870
2014-10-28838482841,737,000840
2014-10-27838482822,361,000820
2014-10-24828381821,561,000820
2014-10-23818280811,401,000810
2014-10-22818280821,845,000820
2014-10-21828279803,726,000800
2014-10-20808280823,248,000820
2014-10-17818176776,811,000770
2014-10-16808280802,613,000800
2014-10-15828281823,239,000820
2014-10-14828380805,193,000800
2014-10-10838481833,860,000830
2014-10-09898985857,521,000850
2014-10-08919186898,033,000890
2014-10-07939491917,181,000910
2014-10-06909290922,848,000920
2014-10-03888988891,608,000890
2014-10-02899088882,997,000880
2014-10-01909189904,271,000900
2014-09-30919190904,143,000900
2014-09-29929390914,864,000910
2014-09-26929392921,672,000920
2014-09-25939492943,036,000940
2014-09-24929491934,049,000930
2014-09-22939491914,790,000910
2014-09-19949593942,454,000940
2014-09-18939593942,779,000940
2014-09-17949592933,246,000930
2014-09-16959694941,792,000940
2014-09-12959694953,121,000950
2014-09-11959694943,262,000940
2014-09-10959694953,012,000950
2014-09-09969795952,997,000950
2014-09-08959794943,886,000940
2014-09-05969795954,054,000950
2014-09-04999995976,765,000970
2014-09-0398101979817,032,000980
2014-09-02949893966,893,000960
2014-09-01939593943,053,000940
2014-08-29939492921,806,000920
2014-08-28939492922,055,000920
2014-08-27939492942,755,000940
2014-08-26929391921,411,000920
2014-08-25929391921,580,000920
2014-08-22929391912,078,000910
2014-08-21939492922,478,000920
2014-08-20949593931,639,000930
2014-08-19969794943,265,000940
2014-08-18969896962,535,000960
2014-08-15959795954,609,000950
2014-08-14919590944,903,000940
2014-08-13909189911,829,000910
2014-08-12929289903,239,000900
2014-08-11919290922,630,000920
2014-08-08899187884,324,000880
2014-08-07929389904,029,000900
2014-08-06939492921,967,000920
2014-08-05969792946,193,000940
2014-08-04979795963,181,000960
2014-08-01979996974,254,000970
2014-07-31100103999910,899,000990
2014-07-30951019510010,024,0001,000
2014-07-29979894958,499,000950
2014-07-2810010097988,074,000980
2014-07-25941019310014,640,0001,000
2014-07-24929491937,510,000930
2014-07-23909289916,715,000910
2014-07-22909089901,336,000900
2014-07-18898987893,277,000890
2014-07-17909089894,637,000890
2014-07-16899189906,226,000900
2014-07-15889088903,178,000900
2014-07-14888987881,225,000880
2014-07-11878887871,019,000870
2014-07-10909087882,878,000880
2014-07-09909088902,522,000900
2014-07-08899188904,918,000900
2014-07-07899088893,881,000890
2014-07-04899089892,782,000890
2014-07-03909188883,327,000880
2014-07-02909290905,098,000900
2014-07-01909189892,007,000890
2014-06-30909189902,398,000900
2014-06-27919288903,124,000900
2014-06-26929290923,982,000920
2014-06-25909289924,948,000920
2014-06-24879086904,754,000900
2014-06-23868886862,796,000860
2014-06-20878885862,657,000860
2014-06-19858784864,076,000860
2014-06-18858584851,997,000850
2014-06-17858583853,407,000850
2014-06-16848683846,557,000840
2014-06-13818380825,584,000820
2014-06-12808180803,569,000800
2014-06-11808180801,543,000800
2014-06-10808280803,526,000800
2014-06-09818280803,037,000800
2014-06-06818180812,135,000810
2014-06-05818280803,823,000800
2014-06-04818280816,318,000810
2014-06-03828280815,828,000810
2014-06-02818280804,796,000800
2014-05-30818280805,751,000800
2014-05-29798179805,875,000800
2014-05-28798178799,582,000790
2014-05-278889777913,900,000790
2014-05-26909088892,218,000890
2014-05-23899088901,036,000900
2014-05-22888987891,155,000890
2014-05-2186878686870,000860
2014-05-20898986872,027,000870
2014-05-19889087882,433,000880
2014-05-16898987873,521,000870
2014-05-15899088892,245,000890
2014-05-14929389908,737,000900
2014-05-1310210395957,189,000950
2014-05-1210110199991,133,000990
2014-05-0999101991011,823,0001,010
2014-05-08100101100100718,0001,000
2014-05-07100101991003,023,0001,000
2014-05-021001021001021,652,0001,020
2014-05-0199100971001,446,0001,000
2014-04-309910097971,617,000970
2014-04-28999997991,031,000990
2014-04-2599101981002,004,0001,000
2014-04-24991009898695,000980
2014-04-231001009999806,000990
2014-04-22101101991001,017,0001,000
2014-04-21991019999622,000990
2014-04-181001019999998,000990
2014-04-1710110399993,096,000990
2014-04-16100101991012,645,0001,010
2014-04-15979996991,654,000990
2014-04-1495979595840,000950
2014-04-11949693951,813,000950
2014-04-10969894962,033,000960
2014-04-09969694941,679,000940
2014-04-08989896972,260,000970
2014-04-071011019999956,000990
2014-04-04100101991012,958,0001,010
2014-04-0399101981013,938,0001,010
2014-04-029910097993,679,000990
2014-04-01969995992,671,000990
2014-03-31939593951,551,000950
2014-03-28929391931,064,000930
2014-03-27909388921,960,000920
2014-03-26909188891,299,000890
2014-03-25899188891,781,000890
2014-03-24889187893,893,000890
2014-03-20929388882,383,000880
2014-03-19919390922,788,000920
2014-03-18909390914,390,000910
2014-03-17909288883,391,000880
2014-03-14939490907,113,000900
2014-03-1397989697892,000970
2014-03-12969896971,786,000970
2014-03-11989996985,566,000980
2014-03-1010010198996,579,000990
2014-03-071031041001004,173,0001,000
2014-03-061031041011036,502,0001,030
2014-03-051051061021042,700,0001,040
2014-03-041021051021042,659,0001,040
2014-03-031061061031041,669,0001,040
2014-02-281071081061071,314,0001,070
2014-02-271101101071082,082,0001,080
2014-02-261101111091101,200,0001,100
2014-02-251121121101111,156,0001,110
2014-02-241101121091111,675,0001,110
2014-02-211081111071112,358,0001,110
2014-02-201101111061063,576,0001,060
2014-02-191121131101112,859,0001,110
2014-02-181091121071114,405,0001,110
2014-02-171051091031095,871,0001,090
2014-02-141061061001037,794,0001,030
2014-02-1310810910310521,555,0001,050
2014-02-121251251211232,944,0001,230
2014-02-101191221181202,982,0001,200
2014-02-071161181161161,669,0001,160
2014-02-061101151101133,078,0001,130
2014-02-051121121071086,116,0001,080
2014-02-041071121071085,510,0001,080
2014-02-031181191151164,435,0001,160
2014-01-311261271191204,515,0001,200
2014-01-301251261231242,987,0001,240
2014-01-291261291261293,290,0001,290
2014-01-281241261231242,486,0001,240
2014-01-271271281221245,532,0001,240
2014-01-241281311261304,475,0001,300
2014-01-231321331301303,265,0001,300
2014-01-221341341291315,905,0001,310
2014-01-211351371331346,014,0001,340
2014-01-201341351321342,884,0001,340
2014-01-171341361331336,460,0001,330
2014-01-161331351321348,489,0001,340
2014-01-1513013412913213,005,0001,320
2014-01-1412213012012717,351,0001,270
2014-01-101211251201246,632,0001,240
2014-01-091211221191214,491,0001,210
2014-01-081211241191219,074,0001,210
2014-01-0711712411712216,925,0001,220
2014-01-061151171131164,835,0001,160

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