1. HOME >
  2. 株価時系列 >
  3. 4028 >
  4. 2021年

4028 石原産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1761,1991,1641,190132,4001,190
2021-12-291,1661,1821,1621,176116,3001,176
2021-12-281,1661,1711,1501,171206,4001,171
2021-12-271,1731,1761,1491,154111,8001,154
2021-12-241,1661,1891,1641,177225,6001,177
2021-12-231,1441,1571,1391,155172,9001,155
2021-12-221,1251,1391,1141,130158,3001,130
2021-12-211,1251,1291,0941,125251,5001,125
2021-12-201,1381,1381,1001,104273,2001,104
2021-12-171,1741,1891,1501,158213,3001,158
2021-12-161,1951,2011,1831,18899,7001,188
2021-12-151,1681,1931,1681,17093,9001,170
2021-12-141,1751,1861,1561,168122,5001,168
2021-12-131,2051,2181,1761,181129,6001,181
2021-12-101,2031,2111,1841,186160,0001,186
2021-12-091,2201,2311,2051,206115,6001,206
2021-12-081,2491,2491,2261,234171,8001,234
2021-12-071,1951,2381,1861,237300,7001,237
2021-12-061,2041,2071,1671,171380,3001,171
2021-12-031,1351,1751,1161,174344,6001,174
2021-12-021,1341,1481,1151,115317,1001,115
2021-12-011,1471,1741,1331,164261,9001,164
2021-11-301,2061,2231,1621,166303,6001,166
2021-11-291,2131,2311,1831,184336,5001,184
2021-11-261,2821,2841,2381,257269,8001,257
2021-11-251,2921,2971,2811,294136,7001,294
2021-11-241,3171,3201,2821,292310,8001,292
2021-11-221,3471,3511,3201,325180,7001,325
2021-11-191,3251,3641,3241,358349,2001,358
2021-11-181,3571,3571,3261,327303,4001,327
2021-11-171,3651,3821,3341,348259,3001,348
2021-11-161,3811,4141,3551,356393,0001,356
2021-11-151,3851,4201,3761,380659,6001,380
2021-11-121,3331,4151,3291,3521,405,0001,352
2021-11-111,2821,2941,2651,269401,9001,269
2021-11-101,2751,3001,2651,292290,1001,292
2021-11-091,2811,2901,2521,267241,3001,267
2021-11-081,3101,3101,2661,286239,1001,286
2021-11-051,3131,3241,2931,300449,7001,300
2021-11-041,3061,3161,2741,303381,0001,303
2021-11-021,2891,2911,2541,267244,9001,267
2021-11-011,2731,2841,2581,282209,6001,282
2021-10-291,2331,2721,2301,253231,4001,253
2021-10-281,2181,2411,2101,228432,9001,228
2021-10-271,2261,2291,1991,215207,5001,215
2021-10-261,2151,2361,2121,225153,3001,225
2021-10-251,2211,2251,2001,208184,4001,208
2021-10-221,2021,2471,1861,233244,0001,233
2021-10-211,2331,2581,2221,225252,3001,225
2021-10-201,2541,2601,2301,231261,7001,231
2021-10-191,2521,2601,2311,260196,5001,260
2021-10-181,2541,2681,2411,262209,7001,262
2021-10-151,2271,2431,2151,243237,8001,243
2021-10-141,1901,2051,1851,200148,2001,200
2021-10-131,2101,2101,1791,202210,4001,202
2021-10-121,2171,2241,2081,210183,6001,210
2021-10-111,2171,2331,2001,233257,4001,233
2021-10-081,2111,2251,1941,201260,9001,201
2021-10-071,1931,2061,1701,193326,1001,193
2021-10-061,2331,2421,1911,204197,8001,204
2021-10-051,2071,2301,1921,212262,9001,212
2021-10-041,2611,2651,2151,222228,9001,222
2021-10-011,2831,2831,2291,245332,6001,245
2021-09-301,3261,3331,2741,274272,0001,274
2021-09-291,2851,3391,2751,338297,3001,338
2021-09-281,3091,3141,2691,312261,6001,312
2021-09-271,3501,3561,3111,311293,2001,311
2021-09-241,3021,3401,3001,330546,6001,330
2021-09-221,3021,3021,2341,242557,6001,242
2021-09-211,3231,3471,3121,328530,7001,328
2021-09-171,3971,4151,3901,394846,4001,394
2021-09-161,3401,3771,3361,360626,7001,360
2021-09-151,3391,3571,3091,340805,9001,340
2021-09-141,2901,2971,2621,287322,3001,287
2021-09-131,2101,2801,2051,280412,1001,280
2021-09-101,2071,2261,2011,223238,0001,223
2021-09-091,2071,2141,1921,200225,1001,200
2021-09-081,2051,2341,1931,215391,2001,215
2021-09-071,1821,2061,1751,204349,0001,204
2021-09-061,1671,1741,1441,171272,5001,171
2021-09-031,1251,1471,1161,147234,6001,147
2021-09-021,1241,1371,1201,127216,7001,127
2021-09-011,1361,1461,1221,133258,2001,133
2021-08-311,1371,1451,1151,136232,5001,136
2021-08-301,1281,1481,1231,137221,2001,137
2021-08-271,1451,1451,0971,120283,4001,120
2021-08-261,1301,1361,0921,125344,3001,125
2021-08-251,1431,1541,1261,127277,8001,127
2021-08-241,1041,1401,1041,133314,4001,133
2021-08-231,0931,1021,0741,091318,4001,091
2021-08-201,1251,1381,0621,063487,6001,063
2021-08-191,1631,1741,1361,136277,5001,136
2021-08-181,2031,2101,1831,187251,4001,187
2021-08-171,2691,2771,1951,209389,8001,209
2021-08-161,3201,3301,2451,254636,8001,254
2021-08-131,2531,3411,2441,3401,237,4001,340
2021-08-121,1731,1921,1681,183288,7001,183
2021-08-111,1521,1731,1491,162157,1001,162
2021-08-101,1401,1481,1311,148150,1001,148
2021-08-061,1151,1271,1101,12675,1001,126
2021-08-051,1201,1291,1161,12069,6001,120
2021-08-041,1331,1431,1261,13295,4001,132
2021-08-031,1241,1351,1221,134104,4001,134
2021-08-021,1141,1351,1101,127122,0001,127
2021-07-301,1221,1241,1061,11577,0001,115
2021-07-291,1351,1351,1141,12687,7001,126
2021-07-281,1361,1391,1211,12760,8001,127
2021-07-271,1481,1501,1361,141118,3001,141
2021-07-261,1481,1481,1321,141108,7001,141
2021-07-211,1101,1251,1031,118127,6001,118
2021-07-201,1051,1251,1001,101150,2001,101
2021-07-191,1261,1271,1091,114142,1001,114
2021-07-161,1311,1501,1281,13759,5001,137
2021-07-151,1451,1461,1211,135170,6001,135
2021-07-141,1331,1471,1241,144130,5001,144
2021-07-131,1271,1541,1231,144145,9001,144
2021-07-121,1271,1381,1141,115103,7001,115
2021-07-091,0791,1051,0621,102238,7001,102
2021-07-081,1351,1441,1081,109167,4001,109
2021-07-071,1211,1391,1111,125124,9001,125
2021-07-061,1151,1371,1151,13296,6001,132
2021-07-051,1301,1401,1121,116107,1001,116
2021-07-021,1121,1331,0981,128154,5001,128
2021-07-011,1101,1161,0961,104200,0001,104
2021-06-301,1111,1311,1111,119149,1001,119
2021-06-291,1381,1381,1151,120160,1001,120
2021-06-281,1631,1651,1411,151118,0001,151
2021-06-251,1831,1851,1531,155171,5001,155
2021-06-241,1571,1831,1391,159339,4001,159
2021-06-231,1601,1851,1391,157248,0001,157
2021-06-221,1611,1731,1371,161198,0001,161
2021-06-211,1441,1541,1281,131357,8001,131
2021-06-181,2391,2611,1781,180741,4001,180
2021-06-171,1661,2451,1661,2351,087,3001,235
2021-06-161,0901,1631,0901,163821,1001,163
2021-06-151,0321,0721,0261,068390,2001,068
2021-06-141,0311,0381,0221,03182,6001,031
2021-06-111,0371,0441,0231,023165,8001,023
2021-06-101,0361,0491,0241,048110,6001,048
2021-06-091,0661,0661,0381,040240,8001,040
2021-06-081,0411,0721,0331,066307,3001,066
2021-06-071,0301,0411,0241,040280,4001,040
2021-06-041,0231,0331,0231,029216,2001,029
2021-06-039901,0409811,032466,1001,032
2021-06-02962979960975210,600975
2021-06-01943962939962180,000962
2021-05-31977977948952161,100952
2021-05-28979988969983252,700983
2021-05-27975975946949276,600949
2021-05-2697898297097994,000979
2021-05-25984989978982160,000982
2021-05-24984999984991131,800991
2021-05-21992997982985175,200985
2021-05-209881,006983993109,200993
2021-05-199941,000986988153,200988
2021-05-189961,0149841,006255,9001,006
2021-05-171,0061,0249961,006434,3001,006
2021-05-141,0131,020988993570,700993
2021-05-131,0101,0259961,002689,7001,002
2021-05-129831,0579831,0311,670,2001,031
2021-05-11938947919923318,600923
2021-05-10927952927938158,200938
2021-05-07919927910925173,400925
2021-05-06914929910918186,500918
2021-04-30907917907909105,500909
2021-04-28915916902905137,600905
2021-04-27917931914915127,300915
2021-04-26921922907915118,900915
2021-04-23911927906906130,600906
2021-04-22903919900905160,500905
2021-04-21910915894900219,000900
2021-04-20938945932934212,500934
2021-04-19945961942955150,100955
2021-04-16960960942945170,000945
2021-04-15943971943963309,600963
2021-04-14927937920936162,900936
2021-04-13924934917926161,600926
2021-04-12913920903914155,200914
2021-04-09924932913913124,500913
2021-04-08933934907917184,200917
2021-04-07942951932940168,800940
2021-04-06963968942947211,200947
2021-04-05948968946966264,600966
2021-04-02922944919942220,600942
2021-04-01925926900922218,300922
2021-03-31932932911911243,200911
2021-03-30913938901936223,900936
2021-03-29928933909917214,000917
2021-03-26928928910913162,400913
2021-03-25900925896908203,000908
2021-03-24924924875895382,500895
2021-03-23950950916916258,100916
2021-03-22960960939948191,600948
2021-03-19955966941961239,300961
2021-03-18978998956965274,600965
2021-03-17954969952963217,800963
2021-03-16955975941954304,600954
2021-03-15935961935950292,200950
2021-03-12933944920928254,600928
2021-03-11926943921933233,900933
2021-03-10943946909922352,100922
2021-03-09922950899943437,000943
2021-03-08927935900904246,200904
2021-03-05930930873907514,000907
2021-03-04900940900931669,800931
2021-03-038789328779071,134,500907
2021-03-02851861827843216,500843
2021-03-01820844818844185,200844
2021-02-26826844812816312,800816
2021-02-25825845815841187,000841
2021-02-24820832806807229,500807
2021-02-22808847808821361,700821
2021-02-19790798778795182,900795
2021-02-18828828794796215,500796
2021-02-17793821793818225,900818
2021-02-16809809795798284,600798
2021-02-15799807794801270,500801
2021-02-12816816779786519,500786
2021-02-10806817795803213,000803
2021-02-09825830803806196,800806
2021-02-08805835803827384,000827
2021-02-05783807783803352,500803
2021-02-04763780763780117,800780
2021-02-03772777765767181,200767
2021-02-02755767751764179,500764
2021-02-01736760736755141,200755
2021-01-29765772735735292,500735
2021-01-28741769732765256,800765
2021-01-27756769751764187,900764
2021-01-26769769752756184,000756
2021-01-25778779759763377,800763
2021-01-22735774735764555,300764
2021-01-21725742725739279,300739
2021-01-20716722714720114,100720
2021-01-19723724715715139,700715
2021-01-18717725700718238,100718
2021-01-15729740720729299,900729
2021-01-14735750714720512,400720
2021-01-13695728694728435,700728
2021-01-12680692676691325,800691
2021-01-08666673658673221,600673
2021-01-07644668644656375,900656
2021-01-06622639620635192,900635
2021-01-05617630616628115,500628
2021-01-04630630608619199,200619

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