日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 520 529 520 520 715,000
1986/12/26 531 535 530 535 455,000
1986/12/25 540 540 530 531 407,000
1986/12/24 536 543 535 540 354,000
1986/12/23 540 545 530 535 302,000
1986/12/22 546 548 535 540 761,000
1986/12/19 533 555 531 550 1,479,000
1986/12/18 535 537 529 534 291,000
1986/12/17 525 530 523 523 477,000
1986/12/16 530 534 525 525 347,000
1986/12/15 530 539 530 530 226,000
1986/12/12 538 545 528 535 431,000
1986/12/11 550 551 540 548 621,000
1986/12/10 545 561 545 553 3,204,001
1986/12/09 546 546 535 540 477,000
1986/12/08 529 550 528 547 1,417,000
1986/12/06 521 521 512 521 154,000
1986/12/05 510 516 510 511 288,000
1986/12/04 514 515 512 512 337,000
1986/12/03 516 518 512 512 328,000
1986/12/02 512 522 510 515 264,000
1986/12/01 525 530 522 522 344,000
1986/11/29 539 540 530 530 324,000
1986/11/28 525 544 522 535 1,887,000
1986/11/27 517 532 515 520 927,000
1986/11/26 505 517 505 515 922,000
1986/11/25 514 514 497 510 250,000
1986/11/22 509 513 507 507 151,000
1986/11/21 500 510 500 505 363,000
1986/11/20 496 500 496 496 141,000
1986/11/19 500 500 496 496 104,000
1986/11/18 495 500 495 496 45,000
1986/11/17 511 512 495 495 187,000
1986/11/14 510 512 510 510 114,000
1986/11/13 510 514 509 510 142,000
1986/11/12 510 518 506 510 324,000
1986/11/11 500 500 495 500 241,000
1986/11/10 505 506 490 491 177,000
1986/11/07 485 509 478 509 407,000
1986/11/06 494 496 481 490 277,000
1986/11/05 493 500 493 499 171,000
1986/11/04 505 510 491 491 264,000
1986/11/01 508 514 506 510 140,000
1986/10/31 500 505 500 505 318,000
1986/10/30 485 500 485 500 454,000
1986/10/29 480 490 478 485 219,000
1986/10/28 475 483 475 480 217,000
1986/10/27 470 475 468 475 131,000
1986/10/25 468 475 467 474 326,000
1986/10/24 483 485 473 478 422,000
1986/10/23 461 468 460 468 304,000
1986/10/22 475 475 465 465 249,000
1986/10/21 471 475 460 470 243,000
1986/10/20 486 490 482 482 176,000
1986/10/17 497 497 487 490 163,000
1986/10/16 500 503 494 494 207,000
1986/10/15 501 503 500 500 168,000
1986/10/14 506 508 500 500 313,000
1986/10/13 505 510 505 506 148,000
1986/10/09 511 514 510 511 130,000
1986/10/08 512 514 510 513 223,000
1986/10/07 511 516 510 516 48,000
1986/10/06 529 529 516 516 60,000
1986/10/04 530 530 520 529 130,000
1986/10/03 510 532 507 532 376,000
1986/10/02 507 520 503 520 450,000
1986/10/01 520 526 514 517 459,000
1986/09/30 525 535 525 530 314,000
1986/09/29 520 530 520 520 333,000
1986/09/27 531 531 514 520 290,000
1986/09/26 530 559 530 558 478,000
1986/09/25 550 563 545 560 620,000
1986/09/24 560 560 543 560 340,000
1986/09/22 543 560 542 560 258,000
1986/09/19 549 550 542 549 318,000
1986/09/18 534 550 534 540 334,000
1986/09/17 523 545 523 530 157,000
1986/09/16 535 538 521 523 301,000
1986/09/12 540 540 521 535 473,000
1986/09/11 560 560 550 550 215,000
1986/09/10 543 560 543 550 898,000
1986/09/09 547 548 537 542 176,000
1986/09/08 555 555 545 548 197,000
1986/09/06 562 563 554 555 284,000
1986/09/05 560 565 552 560 532,000
1986/09/04 570 572 556 557 922,000
1986/09/03 550 585 545 570 2,594,001
1986/09/02 537 549 535 549 337,000
1986/09/01 543 547 535 537 257,000
1986/08/30 535 544 531 543 384,000
1986/08/29 520 536 520 534 508,000
1986/08/28 517 528 517 518 514,000
1986/08/27 516 520 514 514 566,000
1986/08/26 516 524 515 515 321,000
1986/08/25 512 517 511 516 243,000
1986/08/23 511 520 510 511 87,000
1986/08/22 510 517 510 510 377,000
1986/08/21 517 520 510 510 396,000
1986/08/20 520 525 516 519 471,000
1986/08/19 520 522 516 516 257,000
1986/08/18 532 532 525 525 236,000
1986/08/15 519 522 516 522 293,000
1986/08/14 525 529 516 518 359,000
1986/08/13 530 535 525 525 423,000
1986/08/12 540 540 526 530 205,000
1986/08/11 530 543 529 540 279,000
1986/08/08 530 535 528 530 245,000
1986/08/07 545 545 530 530 251,000
1986/08/06 538 541 530 536 267,000
1986/08/05 523 535 523 528 260,000
1986/08/04 510 523 510 523 128,000
1986/08/02 504 510 504 510 152,000
1986/08/01 510 515 505 508 360,000
1986/07/31 525 525 515 515 430,000
1986/07/30 531 533 525 525 443,000
1986/07/29 535 540 532 533 418,000
1986/07/28 537 541 533 540 427,000
1986/07/26 549 549 537 541 192,000
1986/07/25 537 550 535 550 253,000
1986/07/24 534 535 530 535 730,000
1986/07/23 531 537 531 535 385,000
1986/07/22 530 538 530 534 239,000
1986/07/21 542 545 528 540 479,000
1986/07/19 549 550 546 546 290,000
1986/07/18 550 560 545 550 288,000
1986/07/17 548 558 545 550 616,000
1986/07/16 560 563 558 558 513,000
1986/07/15 569 569 563 563 560,000
1986/07/14 567 575 567 569 368,000
1986/07/11 565 572 563 566 731,000
1986/07/10 570 572 561 563 540,000
1986/07/09 580 580 570 574 961,000
1986/07/08 575 587 570 580 1,554,000
1986/07/07 582 589 580 581 912,000
1986/07/05 592 592 578 578 1,686,000
1986/07/04 588 594 581 592 4,063,001
1986/07/03 574 590 574 581 5,962,001
1986/07/02 568 573 565 569 1,707,000
1986/07/01 576 583 568 568 4,128,001
1986/06/30 551 567 551 566 2,270,000
1986/06/28 549 550 546 549 476,000
1986/06/27 554 554 546 546 980,000
1986/06/26 550 555 548 555 552,000
1986/06/25 544 550 541 548 480,000
1986/06/24 550 550 540 545 515,000
1986/06/23 554 554 547 551 383,000
1986/06/21 550 555 546 548 397,000
1986/06/20 550 555 548 550 719,000
1986/06/19 553 560 550 550 740,000
1986/06/18 536 548 536 543 999,000
1986/06/17 531 545 531 536 439,000
1986/06/16 540 541 528 528 609,000
1986/06/13 540 542 538 539 504,000
1986/06/12 544 544 540 542 559,000
1986/06/11 547 555 543 546 1,756,000
1986/06/10 545 553 542 550 602,000
1986/06/09 550 554 550 553 226,000
1986/06/07 545 555 545 555 244,000
1986/06/06 543 550 541 545 588,000
1986/06/05 540 554 540 545 830,000
1986/06/04 564 564 550 555 975,000
1986/06/03 562 572 558 561 2,224,000
1986/06/02 568 575 562 572 5,456,001
1986/05/31 556 570 553 568 2,556,001
1986/05/30 553 563 549 557 2,487,001
1986/05/29 542 552 542 546 1,075,000
1986/05/28 549 549 541 541 982,000
1986/05/27 550 550 542 542 541,000
1986/05/26 550 550 541 541 501,000
1986/05/24 557 557 540 540 559,000
1986/05/23 533 560 533 557 1,365,000
1986/05/22 531 533 531 532 355,000
1986/05/21 531 536 530 531 348,000
1986/05/20 539 540 531 531 508,000
1986/05/19 540 540 535 536 233,000
1986/05/17 539 539 535 535 225,000
1986/05/16 545 550 526 535 748,000
1986/05/15 548 555 544 555 900,000
1986/05/14 549 549 539 544 354,000
1986/05/13 549 549 535 541 773,000
1986/05/12 555 562 550 550 1,255,000
1986/05/09 565 565 550 550 2,321,000
1986/05/08 548 560 545 555 2,055,000
1986/05/07 539 550 536 549 1,017,000
1986/05/06 544 544 540 540 381,000
1986/05/02 554 555 542 542 768,000
1986/05/01 540 552 535 551 860,000
1986/04/30 556 560 543 555 1,433,000
1986/04/28 560 566 554 556 4,151,001
1986/04/26 563 563 550 553 2,723,001
1986/04/25 545 577 542 558 11,257,002
1986/04/24 539 546 531 540 3,160,001
1986/04/23 520 540 517 540 3,734,001
1986/04/22 519 524 515 515 1,046,000
1986/04/21 505 518 505 518 766,000
1986/04/19 504 505 502 505 458,000
1986/04/18 499 507 495 504 833,000
1986/04/17 488 499 488 499 484,000
1986/04/16 495 495 485 489 394,000
1986/04/15 500 500 495 496 297,000
1986/04/14 506 506 500 500 209,000
1986/04/11 505 507 500 507 219,000
1986/04/10 499 505 498 505 452,000
1986/04/09 501 501 498 499 274,000
1986/04/08 500 507 500 501 156,000
1986/04/07 497 507 497 500 145,000
1986/04/05 495 508 495 496 91,000
1986/04/04 501 509 495 495 382,000
1986/04/03 509 509 504 505 240,000
1986/04/02 515 518 505 509 379,000
1986/04/01 512 515 505 514 561,000
1986/03/31 512 518 510 511 494,000
1986/03/29 517 518 505 510 139,000
1986/03/28 502 520 497 518 270,000
1986/03/27 485 505 484 497 729,000
1986/03/26 482 485 482 484 669,000
1986/03/25 485 485 481 484 600,000
1986/03/24 487 490 483 486 375,000
1986/03/22 495 497 481 492 386,000
1986/03/20 499 499 495 495 445,000
1986/03/19 504 505 498 499 391,000
1986/03/18 510 510 503 504 480,000
1986/03/17 511 515 507 507 440,000
1986/03/15 515 515 510 511 467,000
1986/03/14 520 520 511 517 579,000
1986/03/13 511 525 511 520 532,000
1986/03/12 511 515 510 510 397,000
1986/03/11 510 513 510 510 345,000
1986/03/10 516 516 510 510 115,000
1986/03/07 517 518 506 510 559,000
1986/03/06 515 517 514 517 404,000
1986/03/05 514 519 513 514 212,000
1986/03/04 520 523 512 513 515,000
1986/03/03 513 520 512 513 151,000
1986/03/01 510 512 507 512 261,000
1986/02/28 516 519 505 506 673,000
1986/02/27 520 522 516 516 308,000
1986/02/26 520 525 515 516 509,000
1986/02/25 525 530 515 530 557,000
1986/02/24 515 521 513 517 472,000
1986/02/22 521 521 515 518 226,000
1986/02/21 523 525 521 521 409,000
1986/02/20 527 530 521 521 308,000
1986/02/19 528 533 525 532 485,000
1986/02/18 540 540 525 525 653,000
1986/02/17 540 544 535 542 842,000
1986/02/15 545 547 536 540 673,000
1986/02/14 537 556 534 547 5,984,001
1986/02/13 546 550 533 539 2,914,001
1986/02/12 535 547 533 545 5,109,001
1986/02/10 530 534 527 531 709,000
1986/02/07 532 535 525 532 851,000
1986/02/06 534 540 529 532 3,052,001
1986/02/05 532 537 528 532 3,074,001
1986/02/04 521 537 521 530 3,436,001
1986/02/03 527 529 518 519 915,000
1986/02/01 534 536 527 528 1,976,000
1986/01/31 522 539 520 531 5,149,001
1986/01/30 535 541 522 525 7,136,001
1986/01/29 510 514 505 513 1,207,000
1986/01/28 489 492 489 490 262,000
1986/01/27 490 495 487 490 118,000
1986/01/25 486 488 486 487 123,000
1986/01/24 486 488 485 485 127,000
1986/01/23 488 490 486 486 120,000
1986/01/22 486 490 485 487 109,000
1986/01/21 490 491 487 487 212,000
1986/01/20 491 495 490 491 207,000
1986/01/18 490 493 488 492 107,000
1986/01/17 486 492 486 488 154,000
1986/01/16 491 493 488 488 222,000
1986/01/14 489 494 489 490 128,000
1986/01/13 490 494 488 488 129,000
1986/01/10 497 497 485 485 615,000
1986/01/09 497 501 496 496 365,000
1986/01/08 497 504 497 504 338,000
1986/01/07 503 503 491 495 253,000
1986/01/06 505 510 503 503 249,000
1986/01/04 505 512 503 504 171,000

このページの先頭へ