石原産業(4028)の株価時系列情報
石原産業(4028)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 468 | 480 | 468 | 480 | 299,000 |
1983/12/27 | 471 | 475 | 463 | 470 | 462,000 |
1983/12/26 | 460 | 470 | 460 | 470 | 1,184,000 |
1983/12/24 | 466 | 475 | 460 | 470 | 342,000 |
1983/12/23 | 470 | 470 | 462 | 465 | 573,000 |
1983/12/22 | 470 | 478 | 465 | 473 | 1,274,000 |
1983/12/20 | 433 | 438 | 431 | 436 | 713,000 |
1983/12/19 | 437 | 438 | 430 | 437 | 339,000 |
1983/12/17 | 437 | 439 | 436 | 438 | 184,000 |
1983/12/16 | 436 | 439 | 436 | 438 | 458,000 |
1983/12/15 | 439 | 440 | 435 | 439 | 486,000 |
1983/12/14 | 445 | 445 | 436 | 439 | 430,000 |
1983/12/13 | 447 | 449 | 441 | 445 | 392,000 |
1983/12/12 | 445 | 450 | 444 | 450 | 502,000 |
1983/12/09 | 446 | 450 | 444 | 444 | 635,000 |
1983/12/08 | 443 | 453 | 443 | 445 | 240,000 |
1983/12/07 | 440 | 445 | 440 | 441 | 429,000 |
1983/12/06 | 440 | 446 | 438 | 443 | 436,000 |
1983/12/05 | 450 | 450 | 433 | 440 | 786,000 |
1983/12/03 | 448 | 454 | 447 | 451 | 254,000 |
1983/12/02 | 457 | 458 | 448 | 448 | 445,000 |
1983/12/01 | 459 | 459 | 450 | 452 | 368,000 |
1983/11/30 | 451 | 459 | 451 | 459 | 165,000 |
1983/11/29 | 456 | 460 | 450 | 450 | 226,000 |
1983/11/28 | 462 | 465 | 441 | 441 | 1,068,000 |
1983/11/26 | 466 | 469 | 465 | 465 | 90,000 |
1983/11/25 | 470 | 470 | 465 | 466 | 344,000 |
1983/11/24 | 480 | 480 | 472 | 474 | 206,000 |
1983/11/22 | 476 | 480 | 470 | 475 | 380,000 |
1983/11/21 | 480 | 490 | 479 | 485 | 597,000 |
1983/11/19 | 485 | 485 | 480 | 480 | 170,000 |
1983/11/18 | 483 | 487 | 481 | 482 | 321,000 |
1983/11/17 | 483 | 488 | 481 | 483 | 176,000 |
1983/11/16 | 480 | 490 | 476 | 478 | 554,000 |
1983/11/15 | 485 | 489 | 477 | 477 | 285,000 |
1983/11/14 | 475 | 482 | 471 | 480 | 421,000 |
1983/11/11 | 480 | 485 | 471 | 474 | 416,000 |
1983/11/10 | 480 | 490 | 480 | 485 | 372,000 |
1983/11/09 | 480 | 495 | 477 | 480 | 481,000 |
1983/11/08 | 470 | 478 | 466 | 473 | 277,000 |
1983/11/07 | 463 | 472 | 463 | 470 | 247,000 |
1983/11/05 | 465 | 470 | 463 | 464 | 405,000 |
1983/11/04 | 467 | 473 | 465 | 468 | 248,000 |
1983/11/02 | 462 | 474 | 461 | 472 | 304,000 |
1983/11/01 | 475 | 475 | 463 | 463 | 392,000 |
1983/10/31 | 470 | 475 | 467 | 470 | 92,000 |
1983/10/29 | 478 | 478 | 461 | 470 | 220,000 |
1983/10/28 | 481 | 483 | 479 | 479 | 892,000 |
1983/10/27 | 479 | 495 | 479 | 491 | 481,000 |
1983/10/26 | 462 | 474 | 462 | 474 | 316,000 |
1983/10/25 | 461 | 464 | 461 | 463 | 262,000 |
1983/10/24 | 462 | 464 | 461 | 463 | 176,000 |
1983/10/22 | 462 | 467 | 462 | 463 | 185,000 |
1983/10/21 | 471 | 475 | 461 | 469 | 742,000 |
1983/10/20 | 471 | 475 | 468 | 471 | 261,000 |
1983/10/19 | 465 | 470 | 460 | 461 | 316,000 |
1983/10/18 | 476 | 480 | 469 | 469 | 275,000 |
1983/10/17 | 490 | 490 | 476 | 476 | 263,000 |
1983/10/15 | 466 | 480 | 466 | 475 | 164,000 |
1983/10/14 | 480 | 481 | 462 | 465 | 518,000 |
1983/10/13 | 490 | 493 | 482 | 482 | 394,000 |
1983/10/12 | 499 | 499 | 493 | 493 | 355,000 |
1983/10/11 | 500 | 501 | 495 | 495 | 481,000 |
1983/10/07 | 485 | 500 | 485 | 500 | 736,000 |
1983/10/06 | 489 | 490 | 485 | 485 | 329,000 |
1983/10/05 | 490 | 490 | 484 | 484 | 463,000 |
1983/10/04 | 491 | 495 | 478 | 484 | 485,000 |
1983/10/03 | 502 | 502 | 488 | 490 | 185,000 |
1983/10/01 | 491 | 499 | 491 | 496 | 542,000 |
1983/09/30 | 507 | 507 | 495 | 495 | 1,031,000 |
1983/09/29 | 498 | 515 | 498 | 501 | 981,000 |
1983/09/28 | 498 | 498 | 489 | 498 | 1,090,000 |
1983/09/27 | 501 | 509 | 485 | 497 | 3,924,000 |
1983/09/27 | 1 -> 1.15 分割 | ||||
1983/09/26 | 590 | 590 | 581 | 588 | 1,596,001 |
1983/09/24 | 591 | 594 | 588 | 590 | 793,000 |
1983/09/22 | 592 | 599 | 589 | 590 | 735,000 |
1983/09/21 | 605 | 607 | 587 | 588 | 1,128,000 |
1983/09/20 | 600 | 604 | 597 | 604 | 600,000 |
1983/09/19 | 603 | 610 | 596 | 596 | 666,000 |
1983/09/17 | 601 | 615 | 600 | 613 | 593,000 |
1983/09/16 | 619 | 624 | 588 | 591 | 2,130,001 |
1983/09/14 | 595 | 614 | 591 | 613 | 1,476,001 |
1983/09/13 | 591 | 597 | 586 | 590 | 788,000 |
1983/09/12 | 588 | 598 | 588 | 596 | 543,000 |
1983/09/09 | 595 | 599 | 585 | 586 | 946,000 |
1983/09/08 | 601 | 605 | 596 | 596 | 1,081,000 |
1983/09/07 | 618 | 619 | 600 | 600 | 1,273,000 |
1983/09/06 | 630 | 630 | 608 | 608 | 2,287,001 |
1983/09/05 | 630 | 634 | 620 | 628 | 1,364,000 |
1983/09/03 | 630 | 634 | 618 | 628 | 1,982,001 |
1983/09/02 | 656 | 658 | 625 | 625 | 6,644,002 |
1983/09/01 | 650 | 659 | 640 | 648 | 10,829,004 |
1983/08/31 | 625 | 645 | 621 | 640 | 8,918,003 |
1983/08/30 | 629 | 629 | 616 | 618 | 3,398,001 |
1983/08/29 | 624 | 633 | 620 | 628 | 13,558,005 |
1983/08/27 | 588 | 615 | 586 | 614 | 6,174,002 |
1983/08/26 | 580 | 586 | 576 | 583 | 865,000 |
1983/08/25 | 590 | 590 | 576 | 580 | 1,211,000 |
1983/08/24 | 600 | 601 | 585 | 585 | 2,284,001 |
1983/08/23 | 612 | 615 | 590 | 593 | 5,057,002 |
1983/08/22 | 593 | 610 | 589 | 610 | 3,865,001 |
1983/08/20 | 598 | 603 | 593 | 598 | 3,783,001 |
1983/08/19 | 588 | 600 | 577 | 598 | 10,210,004 |
1983/08/18 | 549 | 584 | 548 | 583 | 4,216,002 |
1983/08/17 | 552 | 552 | 540 | 545 | 742,000 |
1983/08/16 | 549 | 553 | 549 | 550 | 827,000 |
1983/08/15 | 549 | 554 | 544 | 551 | 775,000 |
1983/08/12 | 548 | 552 | 541 | 541 | 785,000 |
1983/08/11 | 548 | 548 | 540 | 548 | 856,000 |
1983/08/10 | 555 | 555 | 538 | 538 | 996,000 |
1983/08/09 | 557 | 563 | 545 | 545 | 1,374,000 |
1983/08/08 | 565 | 568 | 559 | 563 | 1,333,000 |
1983/08/06 | 570 | 570 | 559 | 568 | 1,270,000 |
1983/08/05 | 576 | 584 | 558 | 564 | 5,072,002 |
1983/08/04 | 560 | 570 | 556 | 565 | 5,988,002 |
1983/08/03 | 554 | 560 | 547 | 553 | 3,675,001 |
1983/08/02 | 550 | 554 | 540 | 544 | 1,555,001 |
1983/08/01 | 536 | 560 | 532 | 545 | 3,290,001 |
1983/07/30 | 538 | 539 | 531 | 535 | 724,000 |
1983/07/29 | 542 | 547 | 538 | 540 | 1,597,001 |
1983/07/28 | 557 | 563 | 545 | 548 | 7,803,003 |
1983/07/27 | 515 | 554 | 513 | 547 | 12,899,005 |
1983/07/26 | 519 | 520 | 510 | 510 | 1,398,001 |
1983/07/25 | 504 | 524 | 504 | 515 | 2,297,001 |
1983/07/23 | 506 | 508 | 502 | 502 | 386,000 |
1983/07/22 | 505 | 512 | 505 | 505 | 649,000 |
1983/07/21 | 501 | 509 | 500 | 509 | 739,000 |
1983/07/20 | 513 | 513 | 498 | 503 | 690,000 |
1983/07/19 | 519 | 519 | 507 | 507 | 934,000 |
1983/07/18 | 520 | 520 | 512 | 515 | 1,100,000 |
1983/07/15 | 527 | 528 | 511 | 515 | 4,549,002 |
1983/07/14 | 503 | 525 | 500 | 518 | 3,997,001 |
1983/07/13 | 502 | 504 | 496 | 503 | 1,219,000 |
1983/07/12 | 510 | 515 | 498 | 504 | 1,940,001 |
1983/07/11 | 497 | 510 | 495 | 504 | 831,000 |
1983/07/09 | 499 | 499 | 490 | 497 | 435,000 |
1983/07/08 | 495 | 495 | 490 | 490 | 489,000 |
1983/07/07 | 504 | 504 | 490 | 490 | 693,000 |
1983/07/06 | 499 | 502 | 495 | 501 | 751,000 |
1983/07/05 | 510 | 513 | 495 | 498 | 1,960,001 |
1983/07/04 | 509 | 516 | 505 | 506 | 2,901,001 |
1983/07/02 | 514 | 514 | 503 | 508 | 2,379,001 |
1983/07/01 | 497 | 527 | 495 | 515 | 7,337,003 |
1983/06/30 | 502 | 503 | 491 | 492 | 2,236,001 |
1983/06/29 | 500 | 505 | 491 | 503 | 3,851,001 |
1983/06/28 | 490 | 500 | 485 | 495 | 4,932,002 |
1983/06/27 | 489 | 490 | 480 | 480 | 1,592,001 |
1983/06/25 | 495 | 496 | 478 | 486 | 2,100,001 |
1983/06/24 | 470 | 490 | 470 | 490 | 1,126,000 |
1983/06/23 | 468 | 470 | 462 | 464 | 581,000 |
1983/06/22 | 470 | 471 | 459 | 463 | 1,310,000 |
1983/06/21 | 480 | 482 | 465 | 472 | 842,000 |
1983/06/20 | 487 | 487 | 478 | 480 | 753,000 |
1983/06/17 | 488 | 496 | 483 | 484 | 4,598,002 |
1983/06/16 | 482 | 492 | 477 | 483 | 3,091,001 |
1983/06/15 | 487 | 487 | 476 | 481 | 2,318,001 |
1983/06/14 | 472 | 490 | 468 | 489 | 6,243,002 |
1983/06/13 | 467 | 474 | 461 | 472 | 2,934,001 |
1983/06/11 | 460 | 464 | 456 | 458 | 1,381,000 |
1983/06/10 | 431 | 440 | 431 | 435 | 193,000 |
1983/06/09 | 429 | 430 | 427 | 429 | 267,000 |
1983/06/08 | 430 | 434 | 429 | 429 | 164,000 |
1983/06/07 | 428 | 434 | 428 | 430 | 415,000 |
1983/06/06 | 431 | 432 | 426 | 426 | 673,000 |
1983/06/04 | 432 | 434 | 430 | 430 | 459,000 |
1983/06/03 | 436 | 436 | 431 | 432 | 439,000 |
1983/06/02 | 437 | 438 | 431 | 431 | 430,000 |
1983/06/01 | 435 | 440 | 435 | 435 | 720,000 |
1983/05/31 | 445 | 446 | 440 | 440 | 313,000 |
1983/05/30 | 450 | 452 | 445 | 445 | 215,000 |
1983/05/28 | 456 | 458 | 445 | 445 | 358,000 |
1983/05/27 | 458 | 458 | 456 | 456 | 702,000 |
1983/05/26 | 461 | 462 | 455 | 456 | 550,000 |
1983/05/25 | 460 | 460 | 453 | 460 | 386,000 |
1983/05/24 | 455 | 458 | 455 | 456 | 424,000 |
1983/05/23 | 457 | 457 | 452 | 453 | 308,000 |
1983/05/20 | 462 | 462 | 453 | 453 | 530,000 |
1983/05/19 | 465 | 467 | 455 | 460 | 603,000 |
1983/05/18 | 470 | 473 | 465 | 465 | 1,820,001 |
1983/05/17 | 460 | 469 | 460 | 469 | 1,385,000 |
1983/05/16 | 463 | 466 | 460 | 460 | 1,103,000 |
1983/05/14 | 462 | 462 | 457 | 458 | 422,000 |
1983/05/13 | 469 | 471 | 456 | 456 | 2,480,001 |
1983/05/12 | 445 | 455 | 443 | 455 | 1,147,000 |
1983/05/11 | 446 | 449 | 443 | 443 | 424,000 |
1983/05/10 | 441 | 450 | 441 | 441 | 541,000 |
1983/05/09 | 442 | 445 | 439 | 442 | 258,000 |
1983/05/07 | 440 | 445 | 437 | 437 | 225,000 |
1983/05/06 | 452 | 452 | 439 | 445 | 503,000 |
1983/05/04 | 451 | 453 | 446 | 447 | 396,000 |
1983/05/02 | 449 | 454 | 445 | 450 | 395,000 |
1983/04/30 | 449 | 450 | 445 | 448 | 278,000 |
1983/04/28 | 444 | 451 | 442 | 445 | 586,000 |
1983/04/27 | 438 | 444 | 438 | 443 | 388,000 |
1983/04/26 | 434 | 444 | 434 | 436 | 445,000 |
1983/04/25 | 435 | 438 | 434 | 434 | 190,000 |
1983/04/23 | 435 | 438 | 430 | 432 | 214,000 |
1983/04/22 | 435 | 440 | 435 | 435 | 211,000 |
1983/04/21 | 441 | 444 | 436 | 437 | 209,000 |
1983/04/20 | 435 | 447 | 435 | 436 | 304,000 |
1983/04/19 | 440 | 440 | 435 | 435 | 207,000 |
1983/04/18 | 434 | 440 | 432 | 436 | 318,000 |
1983/04/15 | 435 | 435 | 432 | 432 | 174,000 |
1983/04/14 | 433 | 433 | 432 | 433 | 234,000 |
1983/04/13 | 435 | 435 | 431 | 431 | 126,000 |
1983/04/12 | 431 | 434 | 430 | 431 | 139,000 |
1983/04/11 | 436 | 437 | 430 | 430 | 100,000 |
1983/04/09 | 437 | 440 | 435 | 435 | 134,000 |
1983/04/08 | 435 | 440 | 435 | 436 | 132,000 |
1983/04/07 | 443 | 445 | 440 | 440 | 222,000 |
1983/04/06 | 445 | 448 | 442 | 443 | 161,000 |
1983/04/05 | 447 | 449 | 440 | 445 | 357,000 |
1983/04/04 | 446 | 450 | 446 | 446 | 112,000 |
1983/04/02 | 449 | 449 | 445 | 445 | 146,000 |
1983/04/01 | 451 | 454 | 446 | 448 | 400,000 |
1983/03/31 | 450 | 454 | 446 | 451 | 497,000 |
1983/03/30 | 441 | 444 | 440 | 440 | 210,000 |
1983/03/29 | 440 | 444 | 439 | 443 | 183,000 |
1983/03/28 | 444 | 444 | 433 | 440 | 242,000 |
1983/03/26 | 443 | 445 | 441 | 441 | 181,000 |
1983/03/25 | 450 | 452 | 441 | 441 | 300,000 |
1983/03/24 | 458 | 458 | 450 | 450 | 585,000 |
1983/03/23 | 446 | 459 | 446 | 454 | 985,000 |
1983/03/22 | 440 | 449 | 440 | 449 | 381,000 |
1983/03/18 | 437 | 438 | 435 | 435 | 297,000 |
1983/03/17 | 438 | 438 | 435 | 436 | 293,000 |
1983/03/16 | 438 | 440 | 436 | 438 | 138,000 |
1983/03/15 | 442 | 443 | 434 | 438 | 239,000 |
1983/03/14 | 440 | 443 | 439 | 442 | 247,000 |
1983/03/12 | 438 | 440 | 438 | 438 | 188,000 |
1983/03/11 | 434 | 441 | 430 | 434 | 395,000 |
1983/03/10 | 426 | 430 | 425 | 429 | 149,000 |
1983/03/09 | 423 | 430 | 423 | 428 | 389,000 |
1983/03/08 | 423 | 426 | 423 | 425 | 190,000 |
1983/03/07 | 423 | 429 | 423 | 423 | 124,000 |
1983/03/05 | 422 | 426 | 422 | 423 | 148,000 |
1983/03/04 | 425 | 429 | 420 | 421 | 274,000 |
1983/03/03 | 428 | 434 | 425 | 425 | 256,000 |
1983/03/02 | 418 | 428 | 418 | 428 | 236,000 |
1983/03/01 | 420 | 420 | 416 | 417 | 236,000 |
1983/02/28 | 420 | 423 | 415 | 415 | 391,000 |
1983/02/26 | 420 | 422 | 419 | 419 | 222,000 |
1983/02/25 | 419 | 425 | 418 | 420 | 397,000 |
1983/02/24 | 419 | 420 | 418 | 419 | 318,000 |
1983/02/23 | 417 | 420 | 416 | 419 | 352,000 |
1983/02/22 | 416 | 420 | 416 | 418 | 324,000 |
1983/02/21 | 420 | 423 | 413 | 417 | 291,000 |
1983/02/18 | 421 | 424 | 419 | 420 | 941,000 |
1983/02/17 | 427 | 430 | 419 | 425 | 801,000 |
1983/02/16 | 430 | 435 | 427 | 428 | 350,000 |
1983/02/15 | 436 | 444 | 430 | 432 | 585,000 |
1983/02/14 | 423 | 435 | 422 | 431 | 472,000 |
1983/02/12 | 420 | 424 | 417 | 421 | 890,000 |
1983/02/10 | 427 | 431 | 420 | 420 | 1,067,000 |
1983/02/09 | 431 | 433 | 426 | 426 | 458,000 |
1983/02/08 | 429 | 434 | 428 | 433 | 415,000 |
1983/02/07 | 433 | 438 | 427 | 428 | 660,000 |
1983/02/05 | 435 | 439 | 432 | 432 | 750,000 |
1983/02/04 | 432 | 440 | 432 | 435 | 753,000 |
1983/02/03 | 446 | 449 | 430 | 430 | 633,000 |
1983/02/02 | 447 | 450 | 445 | 445 | 543,000 |
1983/02/01 | 448 | 450 | 446 | 446 | 702,000 |
1983/01/31 | 455 | 455 | 449 | 449 | 431,000 |
1983/01/29 | 453 | 455 | 451 | 451 | 673,000 |
1983/01/28 | 451 | 458 | 449 | 455 | 1,359,000 |
1983/01/27 | 463 | 465 | 448 | 449 | 1,424,001 |
1983/01/26 | 467 | 475 | 461 | 461 | 2,534,001 |
1983/01/25 | 448 | 467 | 448 | 466 | 1,283,000 |
1983/01/24 | 459 | 463 | 451 | 451 | 744,000 |
1983/01/22 | 461 | 466 | 451 | 454 | 2,161,001 |
1983/01/21 | 448 | 470 | 448 | 466 | 4,138,001 |
1983/01/20 | 447 | 450 | 445 | 447 | 1,699,001 |
1983/01/19 | 451 | 456 | 446 | 446 | 1,392,001 |
1983/01/18 | 455 | 455 | 446 | 446 | 413,000 |
1983/01/17 | 448 | 460 | 446 | 453 | 1,099,000 |
1983/01/14 | 450 | 454 | 442 | 443 | 4,216,002 |
1983/01/13 | 452 | 460 | 452 | 453 | 1,526,001 |
1983/01/12 | 449 | 452 | 445 | 452 | 1,002,000 |
1983/01/11 | 449 | 455 | 441 | 444 | 910,000 |
1983/01/10 | 448 | 450 | 442 | 444 | 596,000 |
1983/01/08 | 446 | 451 | 445 | 450 | 449,000 |
1983/01/07 | 453 | 460 | 445 | 446 | 817,000 |
1983/01/06 | 463 | 470 | 451 | 456 | 915,000 |
1983/01/05 | 441 | 454 | 441 | 454 | 259,000 |
1983/01/04 | 440 | 442 | 439 | 442 | 249,000 |