4028 石原産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,344	1,354	1,342	1,347	130,900	1,347
2023-12-28	1,328	1,345	1,326	1,344	131,600	1,344
2023-12-27	1,317	1,332	1,316	1,330	184,500	1,330
2023-12-26	1,310	1,315	1,301	1,314	225,400	1,314
2023-12-25	1,337	1,341	1,305	1,305	159,700	1,305
2023-12-22	1,318	1,330	1,316	1,325	189,200	1,325
2023-12-21	1,322	1,329	1,315	1,319	166,300	1,319
2023-12-20	1,326	1,341	1,326	1,334	274,400	1,334
2023-12-19	1,310	1,317	1,300	1,315	210,200	1,315
2023-12-18	1,298	1,314	1,291	1,310	276,200	1,310
2023-12-15	1,305	1,321	1,298	1,314	224,000	1,314
2023-12-14	1,310	1,321	1,295	1,304	295,300	1,304
2023-12-13	1,315	1,324	1,304	1,315	200,200	1,315
2023-12-12	1,323	1,323	1,307	1,311	252,300	1,311
2023-12-11	1,330	1,330	1,315	1,325	208,100	1,325
2023-12-08	1,340	1,340	1,305	1,311	378,000	1,311
2023-12-07	1,363	1,365	1,348	1,354	210,100	1,354
2023-12-06	1,351	1,379	1,349	1,378	257,200	1,378
2023-12-05	1,365	1,372	1,353	1,353	165,500	1,353
2023-12-04	1,375	1,377	1,352	1,370	208,400	1,370
2023-12-01	1,377	1,388	1,364	1,371	260,400	1,371
2023-11-30	1,359	1,378	1,351	1,373	247,700	1,373
2023-11-29	1,361	1,373	1,358	1,360	182,100	1,360
2023-11-28	1,369	1,372	1,357	1,366	219,600	1,366
2023-11-27	1,379	1,379	1,365	1,374	155,200	1,374
2023-11-24	1,370	1,376	1,368	1,370	155,700	1,370
2023-11-22	1,346	1,369	1,342	1,360	237,200	1,360
2023-11-21	1,357	1,358	1,347	1,351	190,000	1,351
2023-11-20	1,388	1,391	1,357	1,357	252,800	1,357
2023-11-17	1,350	1,381	1,349	1,381	180,600	1,381
2023-11-16	1,355	1,366	1,347	1,359	209,300	1,359
2023-11-15	1,360	1,369	1,347	1,364	287,600	1,364
2023-11-14	1,373	1,373	1,341	1,348	308,500	1,348
2023-11-13	1,370	1,373	1,324	1,366	794,800	1,366
2023-11-10	1,380	1,396	1,366	1,389	301,000	1,389
2023-11-09	1,385	1,410	1,385	1,398	237,100	1,398
2023-11-08	1,419	1,421	1,388	1,395	433,400	1,395
2023-11-07	1,433	1,433	1,415	1,420	214,100	1,420
2023-11-06	1,418	1,434	1,410	1,430	260,700	1,430
2023-11-02	1,427	1,428	1,390	1,410	229,300	1,410
2023-11-01	1,413	1,420	1,389	1,414	267,300	1,414
2023-10-31	1,382	1,398	1,369	1,398	256,900	1,398
2023-10-30	1,400	1,400	1,360	1,376	520,400	1,376
2023-10-27	1,374	1,406	1,370	1,406	231,400	1,406
2023-10-26	1,380	1,388	1,348	1,362	246,500	1,362
2023-10-25	1,400	1,410	1,381	1,384	217,600	1,384
2023-10-24	1,384	1,398	1,346	1,383	257,600	1,383
2023-10-23	1,425	1,425	1,385	1,385	226,300	1,385
2023-10-20	1,418	1,441	1,408	1,435	241,200	1,435
2023-10-19	1,400	1,422	1,396	1,418	193,300	1,418
2023-10-18	1,412	1,420	1,392	1,409	266,700	1,409
2023-10-17	1,434	1,446	1,389	1,404	361,700	1,404
2023-10-16	1,381	1,402	1,372	1,379	175,100	1,379
2023-10-13	1,419	1,421	1,392	1,397	222,700	1,397
2023-10-12	1,425	1,427	1,407	1,424	201,400	1,424
2023-10-11	1,428	1,439	1,416	1,421	229,500	1,421
2023-10-10	1,393	1,434	1,393	1,428	256,200	1,428
2023-10-06	1,388	1,388	1,363	1,364	265,600	1,364
2023-10-05	1,385	1,401	1,364	1,382	299,800	1,382
2023-10-04	1,395	1,406	1,368	1,375	701,700	1,375
2023-10-03	1,462	1,466	1,415	1,423	387,700	1,423
2023-10-02	1,510	1,522	1,471	1,471	269,700	1,471
2023-09-29	1,517	1,544	1,472	1,481	376,700	1,481
2023-09-28	1,509	1,531	1,493	1,509	276,600	1,509
2023-09-27	1,525	1,538	1,508	1,531	405,100	1,531
2023-09-26	1,567	1,567	1,542	1,547	367,400	1,547
2023-09-25	1,580	1,588	1,556	1,557	299,700	1,557
2023-09-22	1,557	1,568	1,546	1,559	383,100	1,559
2023-09-21	1,547	1,625	1,543	1,572	516,300	1,572
2023-09-20	1,560	1,570	1,549	1,554	288,700	1,554
2023-09-19	1,516	1,561	1,501	1,561	441,100	1,561
2023-09-15	1,536	1,552	1,522	1,526	323,100	1,526
2023-09-14	1,530	1,547	1,525	1,536	385,100	1,536
2023-09-13	1,521	1,531	1,509	1,517	186,100	1,517
2023-09-12	1,510	1,530	1,506	1,529	187,900	1,529
2023-09-11	1,502	1,517	1,487	1,494	155,300	1,494
2023-09-08	1,508	1,521	1,494	1,501	296,000	1,501
2023-09-07	1,497	1,552	1,496	1,532	361,800	1,532
2023-09-06	1,474	1,517	1,474	1,507	241,500	1,507
2023-09-05	1,500	1,500	1,476	1,488	229,500	1,488
2023-09-04	1,480	1,500	1,470	1,500	229,100	1,500
2023-09-01	1,424	1,478	1,423	1,477	319,900	1,477
2023-08-31	1,436	1,448	1,434	1,434	162,100	1,434
2023-08-30	1,452	1,453	1,437	1,442	140,900	1,442
2023-08-29	1,443	1,456	1,435	1,453	168,600	1,453
2023-08-28	1,419	1,447	1,416	1,447	189,000	1,447
2023-08-25	1,411	1,427	1,404	1,419	216,000	1,419
2023-08-24	1,448	1,455	1,424	1,435	209,300	1,435
2023-08-23	1,420	1,471	1,418	1,469	393,500	1,469
2023-08-22	1,408	1,426	1,400	1,426	241,200	1,426
2023-08-21	1,362	1,408	1,361	1,400	331,400	1,400
2023-08-18	1,343	1,354	1,339	1,344	189,300	1,344
2023-08-17	1,374	1,385	1,343	1,365	303,800	1,365
2023-08-16	1,375	1,376	1,342	1,353	400,200	1,353
2023-08-15	1,398	1,399	1,360	1,397	398,100	1,397
2023-08-14	1,364	1,406	1,348	1,395	760,100	1,395
2023-08-10	1,299	1,306	1,281	1,304	238,800	1,304
2023-08-09	1,312	1,312	1,287	1,302	378,900	1,302
2023-08-08	1,332	1,341	1,319	1,320	134,300	1,320
2023-08-07	1,315	1,337	1,315	1,332	196,100	1,332
2023-08-04	1,319	1,345	1,319	1,324	196,400	1,324
2023-08-03	1,360	1,366	1,325	1,329	508,600	1,329
2023-08-02	1,376	1,423	1,373	1,393	237,700	1,393
2023-08-01	1,372	1,395	1,371	1,393	238,400	1,393
2023-07-31	1,365	1,383	1,364	1,371	319,900	1,371
2023-07-28	1,336	1,357	1,332	1,352	250,100	1,352
2023-07-27	1,340	1,361	1,332	1,359	218,700	1,359
2023-07-26	1,370	1,370	1,346	1,347	167,300	1,347
2023-07-25	1,350	1,370	1,350	1,364	307,800	1,364
2023-07-24	1,345	1,354	1,339	1,347	219,600	1,347
2023-07-21	1,311	1,330	1,308	1,323	193,000	1,323
2023-07-20	1,301	1,313	1,296	1,304	149,400	1,304
2023-07-19	1,287	1,304	1,279	1,300	197,700	1,300
2023-07-18	1,250	1,268	1,245	1,267	203,400	1,267
2023-07-14	1,256	1,261	1,246	1,252	201,400	1,252
2023-07-13	1,263	1,263	1,245	1,251	125,600	1,251
2023-07-12	1,275	1,278	1,246	1,247	204,900	1,247
2023-07-11	1,275	1,287	1,267	1,271	150,400	1,271
2023-07-10	1,277	1,289	1,269	1,269	189,200	1,269
2023-07-07	1,269	1,283	1,258	1,267	267,500	1,267
2023-07-06	1,285	1,305	1,276	1,281	163,000	1,281
2023-07-05	1,300	1,308	1,289	1,293	236,000	1,293
2023-07-04	1,323	1,335	1,307	1,307	202,000	1,307
2023-07-03	1,312	1,355	1,312	1,338	289,500	1,338
2023-06-30	1,316	1,325	1,307	1,308	146,200	1,308
2023-06-29	1,312	1,331	1,312	1,322	206,700	1,322
2023-06-28	1,290	1,320	1,290	1,319	266,300	1,319
2023-06-27	1,279	1,290	1,275	1,289	168,300	1,289
2023-06-26	1,275	1,301	1,263	1,284	288,900	1,284
2023-06-23	1,288	1,297	1,263	1,271	214,600	1,271
2023-06-22	1,294	1,305	1,283	1,283	212,700	1,283
2023-06-21	1,271	1,308	1,268	1,308	197,900	1,308
2023-06-20	1,278	1,290	1,270	1,287	183,400	1,287
2023-06-19	1,300	1,307	1,278	1,282	239,400	1,282
2023-06-16	1,294	1,311	1,284	1,293	253,000	1,293
2023-06-15	1,320	1,322	1,303	1,303	181,200	1,303
2023-06-14	1,304	1,336	1,299	1,327	346,700	1,327
2023-06-13	1,300	1,310	1,288	1,299	274,100	1,299
2023-06-12	1,286	1,299	1,280	1,297	233,600	1,297
2023-06-09	1,263	1,274	1,257	1,272	197,800	1,272
2023-06-08	1,284	1,296	1,259	1,262	142,500	1,262
2023-06-07	1,276	1,304	1,274	1,274	334,600	1,274
2023-06-06	1,246	1,273	1,244	1,272	136,200	1,272
2023-06-05	1,275	1,279	1,264	1,269	180,100	1,269
2023-06-02	1,239	1,250	1,226	1,245	175,400	1,245
2023-06-01	1,228	1,235	1,217	1,229	152,700	1,229
2023-05-31	1,266	1,268	1,230	1,232	233,700	1,232
2023-05-30	1,265	1,306	1,265	1,284	228,000	1,284
2023-05-29	1,267	1,287	1,262	1,273	161,800	1,273
2023-05-26	1,265	1,285	1,251	1,251	158,900	1,251
2023-05-25	1,252	1,280	1,251	1,276	184,500	1,276
2023-05-24	1,243	1,276	1,240	1,264	143,300	1,264
2023-05-23	1,263	1,286	1,257	1,257	191,200	1,257
2023-05-22	1,254	1,262	1,241	1,259	101,000	1,259
2023-05-19	1,249	1,267	1,245	1,263	164,200	1,263
2023-05-18	1,270	1,270	1,248	1,248	167,800	1,248
2023-05-17	1,271	1,271	1,250	1,263	152,700	1,263
2023-05-16	1,300	1,307	1,268	1,278	168,500	1,278
2023-05-15	1,290	1,290	1,257	1,272	220,000	1,272
2023-05-12	1,270	1,315	1,261	1,292	780,000	1,292
2023-05-11	1,202	1,211	1,186	1,211	177,100	1,211
2023-05-10	1,195	1,212	1,192	1,203	222,300	1,203
2023-05-09	1,214	1,215	1,194	1,206	194,800	1,206
2023-05-08	1,220	1,230	1,211	1,219	187,100	1,219
2023-05-02	1,209	1,220	1,197	1,219	232,400	1,219
2023-05-01	1,180	1,214	1,180	1,209	340,200	1,209
2023-04-28	1,162	1,168	1,155	1,168	112,700	1,168
2023-04-27	1,139	1,152	1,127	1,152	146,000	1,152
2023-04-26	1,153	1,154	1,139	1,149	164,400	1,149
2023-04-25	1,162	1,184	1,158	1,162	152,100	1,162
2023-04-24	1,166	1,166	1,150	1,156	85,300	1,156
2023-04-21	1,159	1,164	1,150	1,161	127,300	1,161
2023-04-20	1,166	1,175	1,159	1,159	128,800	1,159
2023-04-19	1,175	1,181	1,163	1,174	116,500	1,174
2023-04-18	1,148	1,180	1,137	1,180	225,500	1,180
2023-04-17	1,140	1,146	1,125	1,146	150,600	1,146
2023-04-14	1,140	1,148	1,131	1,133	186,800	1,133
2023-04-13	1,121	1,130	1,113	1,130	145,300	1,130
2023-04-12	1,111	1,120	1,105	1,119	97,100	1,119
2023-04-11	1,107	1,117	1,101	1,108	107,600	1,108
2023-04-10	1,107	1,107	1,086	1,099	113,800	1,099
2023-04-07	1,080	1,098	1,079	1,095	92,200	1,095
2023-04-06	1,090	1,090	1,077	1,082	145,500	1,082
2023-04-05	1,119	1,119	1,101	1,101	118,400	1,101
2023-04-04	1,129	1,135	1,122	1,135	97,700	1,135
2023-04-03	1,130	1,137	1,124	1,129	97,000	1,129
2023-03-31	1,098	1,118	1,098	1,115	148,800	1,115
2023-03-30	1,095	1,100	1,084	1,097	223,700	1,097
2023-03-29	1,111	1,125	1,111	1,125	224,500	1,125
2023-03-28	1,120	1,121	1,100	1,103	108,400	1,103
2023-03-27	1,110	1,110	1,097	1,107	100,300	1,107
2023-03-24	1,096	1,104	1,087	1,099	100,500	1,099
2023-03-23	1,081	1,107	1,071	1,104	211,500	1,104
2023-03-22	1,118	1,118	1,098	1,099	170,700	1,099
2023-03-20	1,100	1,110	1,086	1,092	199,900	1,092
2023-03-17	1,134	1,134	1,097	1,106	222,100	1,106
2023-03-16	1,100	1,113	1,088	1,112	233,400	1,112
2023-03-15	1,111	1,140	1,103	1,135	240,700	1,135
2023-03-14	1,115	1,118	1,085	1,093	285,900	1,093
2023-03-13	1,160	1,165	1,135	1,141	261,600	1,141
2023-03-10	1,181	1,192	1,167	1,183	345,900	1,183
2023-03-09	1,213	1,227	1,202	1,207	261,800	1,207
2023-03-08	1,191	1,208	1,176	1,206	372,600	1,206
2023-03-07	1,136	1,194	1,135	1,191	601,000	1,191
2023-03-06	1,129	1,133	1,117	1,132	323,900	1,132
2023-03-03	1,107	1,137	1,104	1,129	467,800	1,129
2023-03-02	1,094	1,106	1,092	1,103	330,900	1,103
2023-03-01	1,070	1,089	1,068	1,082	281,600	1,082
2023-02-28	1,083	1,084	1,065	1,070	226,900	1,070
2023-02-27	1,073	1,084	1,067	1,084	162,500	1,084
2023-02-24	1,067	1,077	1,062	1,068	180,100	1,068
2023-02-22	1,077	1,081	1,058	1,058	191,100	1,058
2023-02-21	1,068	1,081	1,067	1,080	141,800	1,080
2023-02-20	1,060	1,068	1,058	1,065	124,200	1,065
2023-02-17	1,037	1,053	1,036	1,052	148,200	1,052
2023-02-16	1,035	1,046	1,033	1,037	198,100	1,037
2023-02-15	1,041	1,044	1,025	1,032	190,100	1,032
2023-02-14	1,045	1,053	1,030	1,037	222,000	1,037
2023-02-13	1,028	1,042	1,013	1,033	534,200	1,033
2023-02-10	1,090	1,096	1,085	1,088	140,700	1,088
2023-02-09	1,071	1,100	1,070	1,098	124,800	1,098
2023-02-08	1,089	1,095	1,075	1,080	152,500	1,080
2023-02-07	1,098	1,104	1,088	1,090	91,700	1,090
2023-02-06	1,091	1,107	1,090	1,093	128,500	1,093
2023-02-03	1,081	1,087	1,067	1,077	172,600	1,077
2023-02-02	1,107	1,107	1,082	1,086	137,600	1,086
2023-02-01	1,111	1,122	1,101	1,103	136,700	1,103
2023-01-31	1,099	1,106	1,094	1,099	142,500	1,099
2023-01-30	1,105	1,110	1,097	1,098	161,100	1,098
2023-01-27	1,107	1,109	1,099	1,107	112,900	1,107
2023-01-26	1,100	1,103	1,094	1,101	97,100	1,101
2023-01-25	1,094	1,101	1,087	1,097	112,000	1,097
2023-01-24	1,090	1,096	1,087	1,095	131,100	1,095
2023-01-23	1,086	1,090	1,075	1,088	99,000	1,088
2023-01-20	1,058	1,074	1,057	1,071	86,100	1,071
2023-01-19	1,063	1,067	1,056	1,057	100,100	1,057
2023-01-18	1,064	1,084	1,056	1,072	189,500	1,072
2023-01-17	1,048	1,063	1,048	1,060	122,900	1,060
2023-01-16	1,045	1,054	1,040	1,044	177,100	1,044
2023-01-13	1,052	1,063	1,044	1,047	166,100	1,047
2023-01-12	1,065	1,066	1,055	1,057	130,400	1,057
2023-01-11	1,055	1,063	1,054	1,061	132,200	1,061
2023-01-10	1,066	1,070	1,050	1,050	183,900	1,050
2023-01-06	1,047	1,054	1,041	1,053	157,500	1,053
2023-01-05	1,039	1,049	1,036	1,049	151,000	1,049
2023-01-04	1,051	1,052	1,035	1,039	178,300	1,039

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