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 |
---|---|---|---|---|---|
1987/12/28 | 590 | 594 | 580 | 590 | 762,000 |
1987/12/26 | 640 | 648 | 600 | 605 | 826,000 |
1987/12/25 | 651 | 670 | 636 | 640 | 531,000 |
1987/12/24 | 685 | 692 | 670 | 671 | 300,000 |
1987/12/23 | 690 | 691 | 682 | 684 | 280,000 |
1987/12/22 | 703 | 705 | 681 | 685 | 304,000 |
1987/12/21 | 713 | 714 | 699 | 699 | 944,000 |
1987/12/18 | 693 | 709 | 693 | 706 | 2,491,000 |
1987/12/17 | 684 | 704 | 680 | 703 | 1,478,000 |
1987/12/16 | 680 | 685 | 679 | 681 | 594,000 |
1987/12/15 | 675 | 680 | 671 | 675 | 367,000 |
1987/12/14 | 670 | 680 | 670 | 675 | 255,000 |
1987/12/11 | 680 | 685 | 672 | 680 | 854,000 |
1987/12/10 | 680 | 688 | 671 | 688 | 675,000 |
1987/12/09 | 669 | 670 | 660 | 660 | 490,000 |
1987/12/08 | 651 | 657 | 648 | 649 | 316,000 |
1987/12/07 | 660 | 663 | 641 | 647 | 180,000 |
1987/12/05 | 660 | 665 | 660 | 662 | 208,000 |
1987/12/04 | 667 | 667 | 650 | 656 | 353,000 |
1987/12/03 | 670 | 670 | 655 | 660 | 293,000 |
1987/12/02 | 679 | 679 | 670 | 670 | 282,000 |
1987/12/01 | 656 | 679 | 655 | 679 | 391,000 |
1987/11/30 | 670 | 675 | 665 | 670 | 329,000 |
1987/11/28 | 671 | 691 | 671 | 690 | 459,000 |
1987/11/27 | 689 | 692 | 674 | 691 | 1,960,000 |
1987/11/26 | 680 | 683 | 661 | 683 | 716,000 |
1987/11/25 | 669 | 673 | 655 | 672 | 712,000 |
1987/11/24 | 640 | 649 | 638 | 639 | 707,000 |
1987/11/20 | 652 | 660 | 635 | 650 | 282,000 |
1987/11/19 | 667 | 667 | 660 | 662 | 279,000 |
1987/11/18 | 640 | 667 | 632 | 667 | 413,000 |
1987/11/17 | 668 | 668 | 640 | 650 | 277,000 |
1987/11/16 | 645 | 660 | 645 | 660 | 373,000 |
1987/11/13 | 648 | 648 | 631 | 639 | 809,000 |
1987/11/12 | 615 | 615 | 596 | 608 | 1,044,000 |
1987/11/11 | 617 | 620 | 590 | 595 | 1,001,000 |
1987/11/10 | 641 | 650 | 610 | 627 | 455,000 |
1987/11/09 | 655 | 660 | 650 | 653 | 258,000 |
1987/11/07 | 663 | 663 | 653 | 654 | 294,000 |
1987/11/06 | 651 | 670 | 647 | 653 | 1,411,000 |
1987/11/05 | 661 | 674 | 637 | 645 | 846,000 |
1987/11/04 | 679 | 680 | 669 | 680 | 345,000 |
1987/11/02 | 683 | 685 | 679 | 682 | 544,000 |
1987/10/31 | 679 | 679 | 670 | 679 | 416,000 |
1987/10/30 | 651 | 660 | 648 | 659 | 682,000 |
1987/10/29 | 643 | 655 | 631 | 636 | 1,030,000 |
1987/10/28 | 670 | 685 | 642 | 645 | 2,229,000 |
1987/10/27 | 645 | 665 | 630 | 660 | 2,146,000 |
1987/10/26 | 690 | 695 | 650 | 651 | 1,017,000 |
1987/10/24 | 710 | 715 | 691 | 700 | 486,000 |
1987/10/23 | 710 | 718 | 680 | 680 | 2,418,000 |
1987/10/22 | 750 | 755 | 730 | 730 | 3,234,000 |
1987/10/21 | 705 | 760 | 705 | 730 | 2,643,000 |
1987/10/20 | 705 | 705 | 705 | 705 | 565,000 |
1987/10/19 | 805 | 819 | 805 | 805 | 1,279,000 |
1987/10/16 | 833 | 840 | 820 | 835 | 1,041,000 |
1987/10/15 | 840 | 849 | 835 | 836 | 1,352,000 |
1987/10/14 | 855 | 855 | 845 | 845 | 1,716,000 |
1987/10/13 | 841 | 855 | 840 | 845 | 1,567,000 |
1987/10/12 | 844 | 852 | 838 | 845 | 1,734,000 |
1987/10/09 | 880 | 880 | 835 | 837 | 3,823,000 |
1987/10/08 | 897 | 898 | 862 | 870 | 7,687,000 |
1987/10/07 | 859 | 903 | 851 | 887 | 25,426,000 |
1987/10/06 | 856 | 857 | 838 | 849 | 1,430,000 |
1987/10/05 | 859 | 870 | 846 | 850 | 3,625,000 |
1987/10/03 | 866 | 870 | 850 | 850 | 3,378,000 |
1987/10/02 | 851 | 880 | 840 | 876 | 12,360,000 |
1987/10/01 | 850 | 874 | 831 | 831 | 19,171,000 |
1987/09/30 | 817 | 850 | 811 | 850 | 10,365,000 |
1987/09/29 | 824 | 829 | 811 | 819 | 3,236,000 |
1987/09/28 | 820 | 830 | 810 | 824 | 6,835,000 |
1987/09/26 | 805 | 814 | 799 | 810 | 8,822,000 |
1987/09/25 | 800 | 804 | 769 | 785 | 2,121,000 |
1987/09/24 | 799 | 814 | 795 | 800 | 3,006,000 |
1987/09/22 | 775 | 804 | 775 | 795 | 1,617,000 |
1987/09/21 | 803 | 810 | 783 | 785 | 1,829,000 |
1987/09/18 | 829 | 829 | 801 | 801 | 4,283,000 |
1987/09/17 | 812 | 837 | 807 | 824 | 15,630,000 |
1987/09/16 | 809 | 813 | 792 | 805 | 3,916,000 |
1987/09/14 | 800 | 816 | 792 | 813 | 8,100,000 |
1987/09/11 | 760 | 794 | 760 | 790 | 4,664,000 |
1987/09/10 | 740 | 750 | 740 | 750 | 1,093,000 |
1987/09/09 | 759 | 760 | 746 | 750 | 883,000 |
1987/09/08 | 768 | 769 | 758 | 759 | 829,000 |
1987/09/07 | 763 | 770 | 755 | 758 | 991,000 |
1987/09/05 | 800 | 800 | 770 | 773 | 2,436,000 |
1987/09/04 | 758 | 795 | 758 | 791 | 3,400,000 |
1987/09/03 | 770 | 790 | 750 | 768 | 2,499,000 |
1987/09/02 | 799 | 804 | 780 | 780 | 4,689,000 |
1987/09/01 | 790 | 805 | 789 | 805 | 7,016,000 |
1987/08/31 | 768 | 790 | 765 | 790 | 8,697,000 |
1987/08/29 | 760 | 768 | 755 | 768 | 1,946,000 |
1987/08/28 | 765 | 765 | 755 | 759 | 6,427,000 |
1987/08/27 | 749 | 770 | 744 | 770 | 6,702,000 |
1987/08/26 | 740 | 744 | 728 | 744 | 2,099,000 |
1987/08/25 | 738 | 740 | 733 | 740 | 1,636,000 |
1987/08/24 | 733 | 735 | 731 | 733 | 1,050,000 |
1987/08/22 | 735 | 737 | 728 | 737 | 1,351,000 |
1987/08/21 | 728 | 731 | 725 | 729 | 1,399,000 |
1987/08/20 | 712 | 734 | 712 | 730 | 1,419,000 |
1987/08/19 | 709 | 711 | 705 | 710 | 407,000 |
1987/08/18 | 719 | 724 | 709 | 709 | 498,000 |
1987/08/17 | 729 | 734 | 720 | 725 | 432,000 |
1987/08/14 | 720 | 735 | 716 | 734 | 962,000 |
1987/08/13 | 740 | 740 | 715 | 720 | 2,233,000 |
1987/08/12 | 722 | 735 | 720 | 730 | 2,802,000 |
1987/08/11 | 718 | 729 | 716 | 718 | 1,558,000 |
1987/08/10 | 710 | 720 | 709 | 718 | 513,000 |
1987/08/07 | 715 | 720 | 705 | 714 | 699,000 |
1987/08/06 | 720 | 729 | 711 | 711 | 1,588,000 |
1987/08/05 | 709 | 720 | 709 | 716 | 894,000 |
1987/08/04 | 716 | 726 | 711 | 719 | 1,606,000 |
1987/08/03 | 739 | 744 | 720 | 726 | 2,817,000 |
1987/08/01 | 710 | 750 | 706 | 749 | 11,336,000 |
1987/07/31 | 700 | 705 | 690 | 705 | 1,499,000 |
1987/07/30 | 695 | 700 | 680 | 695 | 701,000 |
1987/07/29 | 709 | 709 | 690 | 704 | 3,834,000 |
1987/07/28 | 672 | 699 | 672 | 699 | 1,493,000 |
1987/07/27 | 690 | 694 | 681 | 682 | 723,000 |
1987/07/25 | 676 | 685 | 670 | 685 | 404,000 |
1987/07/24 | 660 | 690 | 651 | 666 | 910,000 |
1987/07/23 | 639 | 650 | 626 | 650 | 854,000 |
1987/07/22 | 646 | 665 | 645 | 645 | 616,000 |
1987/07/21 | 646 | 666 | 646 | 656 | 725,000 |
1987/07/20 | 694 | 694 | 675 | 676 | 769,000 |
1987/07/17 | 680 | 695 | 680 | 685 | 1,204,000 |
1987/07/16 | 681 | 684 | 678 | 678 | 591,000 |
1987/07/15 | 682 | 686 | 681 | 681 | 616,000 |
1987/07/14 | 682 | 693 | 680 | 690 | 610,000 |
1987/07/13 | 698 | 698 | 681 | 690 | 962,000 |
1987/07/10 | 685 | 695 | 676 | 694 | 1,460,000 |
1987/07/09 | 676 | 689 | 675 | 675 | 1,609,000 |
1987/07/08 | 701 | 701 | 674 | 700 | 1,861,000 |
1987/07/07 | 700 | 706 | 671 | 704 | 2,835,000 |
1987/07/06 | 711 | 720 | 705 | 710 | 1,912,000 |
1987/07/04 | 725 | 727 | 710 | 720 | 2,409,000 |
1987/07/03 | 725 | 735 | 720 | 728 | 12,254,000 |
1987/07/02 | 699 | 716 | 695 | 716 | 6,758,000 |
1987/07/01 | 690 | 709 | 680 | 709 | 4,197,000 |
1987/06/30 | 689 | 698 | 678 | 690 | 2,714,000 |
1987/06/29 | 714 | 717 | 680 | 694 | 5,054,000 |
1987/06/27 | 710 | 713 | 700 | 710 | 11,607,000 |
1987/06/26 | 691 | 702 | 682 | 700 | 8,382,000 |
1987/06/25 | 698 | 704 | 681 | 681 | 7,493,000 |
1987/06/24 | 660 | 693 | 655 | 692 | 12,232,000 |
1987/06/23 | 635 | 650 | 633 | 650 | 1,713,000 |
1987/06/22 | 645 | 650 | 629 | 630 | 1,800,000 |
1987/06/19 | 661 | 670 | 635 | 655 | 4,883,000 |
1987/06/18 | 664 | 671 | 650 | 660 | 9,483,000 |
1987/06/17 | 645 | 668 | 640 | 660 | 12,356,000 |
1987/06/16 | 620 | 635 | 616 | 635 | 856,000 |
1987/06/15 | 628 | 630 | 610 | 630 | 1,004,000 |
1987/06/12 | 621 | 640 | 621 | 638 | 1,198,000 |
1987/06/11 | 630 | 635 | 621 | 621 | 1,517,000 |
1987/06/10 | 630 | 635 | 625 | 626 | 925,000 |
1987/06/09 | 640 | 640 | 630 | 635 | 1,137,000 |
1987/06/08 | 635 | 643 | 630 | 635 | 860,000 |
1987/06/06 | 630 | 635 | 620 | 630 | 1,132,000 |
1987/06/05 | 637 | 648 | 626 | 626 | 2,078,000 |
1987/06/04 | 650 | 651 | 627 | 627 | 3,056,000 |
1987/06/03 | 620 | 655 | 620 | 630 | 7,826,000 |
1987/06/02 | 625 | 629 | 616 | 620 | 2,303,000 |
1987/06/01 | 643 | 647 | 620 | 629 | 2,544,000 |
1987/05/30 | 644 | 650 | 641 | 643 | 4,095,000 |
1987/05/29 | 655 | 660 | 642 | 654 | 18,045,000 |
1987/05/28 | 609 | 650 | 608 | 637 | 23,309,000 |
1987/05/27 | 590 | 604 | 585 | 599 | 3,084,000 |
1987/05/26 | 605 | 611 | 580 | 580 | 6,293,000 |
1987/05/25 | 577 | 606 | 573 | 606 | 8,072,000 |
1987/05/23 | 559 | 575 | 555 | 573 | 908,000 |
1987/05/22 | 552 | 554 | 547 | 549 | 566,000 |
1987/05/21 | 560 | 560 | 546 | 554 | 555,000 |
1987/05/20 | 565 | 565 | 550 | 550 | 662,000 |
1987/05/19 | 565 | 577 | 565 | 569 | 1,359,000 |
1987/05/18 | 559 | 580 | 555 | 575 | 2,657,000 |
1987/05/15 | 546 | 560 | 545 | 560 | 1,065,000 |
1987/05/14 | 542 | 549 | 540 | 546 | 403,000 |
1987/05/13 | 554 | 555 | 540 | 540 | 527,000 |
1987/05/12 | 556 | 560 | 555 | 555 | 690,000 |
1987/05/11 | 563 | 564 | 555 | 560 | 920,000 |
1987/05/08 | 557 | 557 | 551 | 553 | 941,000 |
1987/05/07 | 548 | 555 | 548 | 553 | 796,000 |
1987/05/06 | 555 | 555 | 540 | 549 | 439,000 |
1987/05/02 | 538 | 545 | 536 | 540 | 201,000 |
1987/05/01 | 536 | 536 | 526 | 529 | 1,265,000 |
1987/04/30 | 535 | 540 | 525 | 534 | 301,000 |
1987/04/28 | 535 | 535 | 517 | 525 | 566,000 |
1987/04/27 | 559 | 559 | 540 | 545 | 575,000 |
1987/04/25 | 558 | 558 | 545 | 555 | 448,000 |
1987/04/24 | 540 | 558 | 534 | 558 | 903,000 |
1987/04/23 | 538 | 540 | 530 | 530 | 622,000 |
1987/04/22 | 535 | 550 | 534 | 540 | 566,000 |
1987/04/21 | 525 | 535 | 525 | 534 | 424,000 |
1987/04/20 | 530 | 534 | 523 | 525 | 568,000 |
1987/04/17 | 533 | 534 | 526 | 529 | 400,000 |
1987/04/16 | 525 | 532 | 522 | 523 | 675,000 |
1987/04/15 | 548 | 550 | 535 | 535 | 565,000 |
1987/04/14 | 550 | 550 | 542 | 550 | 280,000 |
1987/04/13 | 538 | 553 | 538 | 542 | 242,000 |
1987/04/10 | 550 | 560 | 547 | 558 | 411,000 |
1987/04/09 | 570 | 570 | 555 | 555 | 1,216,000 |
1987/04/08 | 553 | 574 | 549 | 569 | 1,665,000 |
1987/04/07 | 546 | 550 | 543 | 543 | 749,000 |
1987/04/06 | 555 | 560 | 543 | 543 | 810,000 |
1987/04/04 | 550 | 555 | 545 | 547 | 179,000 |
1987/04/03 | 540 | 550 | 540 | 545 | 460,000 |
1987/04/02 | 545 | 551 | 540 | 545 | 512,000 |
1987/04/01 | 539 | 544 | 532 | 540 | 276,000 |
1987/03/31 | 528 | 534 | 525 | 531 | 251,000 |
1987/03/30 | 555 | 555 | 535 | 548 | 337,000 |
1987/03/28 | 556 | 556 | 556 | 556 | 343,000 |
1987/03/27 | 533 | 538 | 515 | 515 | 1,262,000 |
1987/03/27 | 1 -> 1.09 分割 | ||||
1987/03/26 | 569 | 583 | 569 | 575 | 1,314,000 |
1987/03/25 | 580 | 580 | 567 | 568 | 672,000 |
1987/03/24 | 589 | 589 | 570 | 570 | 609,000 |
1987/03/23 | 600 | 607 | 588 | 589 | 522,000 |
1987/03/20 | 590 | 600 | 585 | 595 | 723,000 |
1987/03/19 | 600 | 609 | 591 | 591 | 1,268,000 |
1987/03/18 | 592 | 600 | 587 | 598 | 1,180,000 |
1987/03/17 | 605 | 610 | 599 | 600 | 972,000 |
1987/03/16 | 604 | 615 | 601 | 613 | 1,105,000 |
1987/03/13 | 609 | 615 | 603 | 604 | 847,000 |
1987/03/12 | 615 | 620 | 602 | 602 | 1,571,000 |
1987/03/11 | 640 | 644 | 620 | 625 | 5,137,001 |
1987/03/10 | 624 | 651 | 619 | 637 | 13,668,003 |
1987/03/09 | 620 | 631 | 610 | 627 | 11,810,002 |
1987/03/07 | 595 | 600 | 586 | 600 | 3,803,001 |
1987/03/06 | 579 | 590 | 572 | 585 | 3,313,001 |
1987/03/05 | 565 | 580 | 561 | 570 | 1,335,000 |
1987/03/04 | 566 | 568 | 560 | 561 | 525,000 |
1987/03/03 | 578 | 579 | 555 | 573 | 685,000 |
1987/03/02 | 583 | 584 | 571 | 580 | 960,000 |
1987/02/28 | 574 | 585 | 571 | 580 | 890,000 |
1987/02/27 | 560 | 567 | 558 | 564 | 542,000 |
1987/02/26 | 563 | 580 | 563 | 563 | 1,152,000 |
1987/02/25 | 566 | 571 | 557 | 562 | 598,000 |
1987/02/24 | 570 | 580 | 566 | 566 | 400,000 |
1987/02/23 | 581 | 581 | 565 | 570 | 631,000 |
1987/02/20 | 591 | 591 | 568 | 571 | 2,263,000 |
1987/02/19 | 570 | 601 | 566 | 591 | 6,420,001 |
1987/02/18 | 559 | 563 | 551 | 562 | 992,000 |
1987/02/17 | 560 | 565 | 548 | 548 | 1,306,000 |
1987/02/16 | 541 | 559 | 541 | 559 | 304,000 |
1987/02/13 | 540 | 564 | 537 | 551 | 947,000 |
1987/02/12 | 544 | 545 | 540 | 540 | 356,000 |
1987/02/10 | 537 | 548 | 537 | 545 | 143,000 |
1987/02/09 | 539 | 540 | 532 | 537 | 91,000 |
1987/02/07 | 535 | 542 | 532 | 532 | 100,000 |
1987/02/06 | 533 | 545 | 532 | 535 | 271,000 |
1987/02/05 | 534 | 534 | 530 | 533 | 438,000 |
1987/02/04 | 540 | 550 | 534 | 534 | 366,000 |
1987/02/03 | 535 | 540 | 533 | 536 | 282,000 |
1987/02/02 | 545 | 548 | 532 | 535 | 399,000 |
1987/01/31 | 547 | 550 | 540 | 540 | 258,000 |
1987/01/30 | 558 | 558 | 545 | 545 | 250,000 |
1987/01/29 | 561 | 561 | 550 | 550 | 207,000 |
1987/01/28 | 555 | 564 | 555 | 563 | 750,000 |
1987/01/27 | 557 | 558 | 555 | 558 | 159,000 |
1987/01/26 | 570 | 570 | 555 | 560 | 500,000 |
1987/01/24 | 562 | 568 | 558 | 568 | 714,000 |
1987/01/23 | 555 | 560 | 553 | 555 | 415,000 |
1987/01/22 | 548 | 554 | 548 | 553 | 437,000 |
1987/01/21 | 560 | 562 | 545 | 550 | 645,000 |
1987/01/20 | 553 | 563 | 551 | 557 | 283,000 |
1987/01/19 | 573 | 573 | 552 | 555 | 762,000 |
1987/01/16 | 569 | 575 | 565 | 565 | 2,470,001 |
1987/01/14 | 569 | 577 | 561 | 561 | 4,243,001 |
1987/01/13 | 557 | 570 | 555 | 569 | 5,864,001 |
1987/01/12 | 551 | 556 | 547 | 551 | 738,000 |
1987/01/09 | 552 | 553 | 545 | 552 | 1,426,000 |
1987/01/08 | 542 | 555 | 539 | 550 | 1,713,000 |
1987/01/07 | 530 | 545 | 530 | 532 | 821,000 |
1987/01/06 | 528 | 529 | 525 | 525 | 189,000 |
1987/01/05 | 525 | 535 | 522 | 525 | 211,000 |