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 |
---|---|---|---|---|---|
1988/12/28 | 686 | 690 | 683 | 685 | 325,000 |
1988/12/27 | 685 | 688 | 680 | 682 | 361,000 |
1988/12/26 | 695 | 695 | 678 | 680 | 517,000 |
1988/12/24 | 681 | 692 | 680 | 680 | 226,000 |
1988/12/23 | 687 | 696 | 680 | 688 | 339,000 |
1988/12/22 | 688 | 690 | 675 | 677 | 555,000 |
1988/12/21 | 699 | 699 | 685 | 688 | 404,000 |
1988/12/20 | 698 | 698 | 690 | 692 | 369,000 |
1988/12/19 | 700 | 708 | 697 | 705 | 410,000 |
1988/12/16 | 712 | 715 | 696 | 696 | 712,000 |
1988/12/15 | 719 | 719 | 711 | 717 | 790,000 |
1988/12/14 | 707 | 715 | 707 | 711 | 691,000 |
1988/12/13 | 712 | 715 | 703 | 705 | 461,000 |
1988/12/12 | 716 | 725 | 710 | 712 | 691,000 |
1988/12/09 | 722 | 724 | 716 | 716 | 779,000 |
1988/12/08 | 725 | 725 | 719 | 721 | 1,562,000 |
1988/12/07 | 720 | 724 | 715 | 715 | 1,278,000 |
1988/12/06 | 728 | 735 | 710 | 715 | 2,236,000 |
1988/12/05 | 723 | 728 | 715 | 727 | 1,714,000 |
1988/12/03 | 715 | 721 | 713 | 720 | 2,703,000 |
1988/12/02 | 694 | 715 | 692 | 712 | 6,814,000 |
1988/12/01 | 697 | 703 | 690 | 692 | 2,810,000 |
1988/11/30 | 685 | 694 | 682 | 687 | 1,202,000 |
1988/11/29 | 678 | 685 | 673 | 675 | 1,052,000 |
1988/11/28 | 675 | 689 | 673 | 680 | 1,851,000 |
1988/11/26 | 680 | 680 | 671 | 675 | 490,000 |
1988/11/25 | 677 | 685 | 676 | 682 | 660,000 |
1988/11/24 | 690 | 694 | 676 | 676 | 1,053,000 |
1988/11/22 | 695 | 704 | 685 | 687 | 3,278,000 |
1988/11/21 | 675 | 698 | 671 | 690 | 2,273,000 |
1988/11/18 | 661 | 684 | 661 | 672 | 2,547,000 |
1988/11/17 | 651 | 657 | 648 | 655 | 1,346,000 |
1988/11/16 | 651 | 660 | 650 | 651 | 976,000 |
1988/11/15 | 642 | 650 | 641 | 647 | 828,000 |
1988/11/14 | 633 | 649 | 633 | 643 | 706,000 |
1988/11/11 | 630 | 640 | 629 | 640 | 1,142,000 |
1988/11/10 | 640 | 640 | 635 | 635 | 575,000 |
1988/11/09 | 640 | 647 | 635 | 640 | 441,000 |
1988/11/08 | 640 | 647 | 635 | 640 | 366,000 |
1988/11/07 | 650 | 650 | 640 | 640 | 443,000 |
1988/11/05 | 654 | 654 | 645 | 650 | 240,000 |
1988/11/04 | 665 | 665 | 641 | 645 | 820,000 |
1988/11/02 | 669 | 670 | 662 | 662 | 928,000 |
1988/11/01 | 665 | 675 | 664 | 665 | 939,000 |
1988/10/31 | 665 | 667 | 662 | 663 | 792,000 |
1988/10/29 | 665 | 667 | 663 | 667 | 471,000 |
1988/10/28 | 670 | 676 | 663 | 663 | 2,875,000 |
1988/10/27 | 655 | 675 | 655 | 660 | 4,620,000 |
1988/10/26 | 636 | 660 | 636 | 655 | 780,000 |
1988/10/25 | 625 | 635 | 621 | 634 | 547,000 |
1988/10/24 | 620 | 625 | 616 | 625 | 216,000 |
1988/10/22 | 624 | 624 | 615 | 619 | 295,000 |
1988/10/21 | 627 | 627 | 622 | 624 | 248,000 |
1988/10/20 | 627 | 630 | 626 | 627 | 165,000 |
1988/10/19 | 630 | 635 | 628 | 628 | 124,000 |
1988/10/18 | 632 | 640 | 630 | 630 | 144,000 |
1988/10/17 | 631 | 640 | 631 | 640 | 128,000 |
1988/10/14 | 631 | 640 | 630 | 631 | 254,000 |
1988/10/13 | 633 | 638 | 630 | 636 | 240,000 |
1988/10/12 | 640 | 642 | 630 | 638 | 291,000 |
1988/10/11 | 638 | 644 | 635 | 640 | 167,000 |
1988/10/07 | 630 | 640 | 625 | 634 | 437,000 |
1988/10/06 | 641 | 644 | 635 | 635 | 429,000 |
1988/10/05 | 650 | 650 | 641 | 647 | 293,000 |
1988/10/04 | 652 | 652 | 646 | 646 | 161,000 |
1988/10/03 | 657 | 657 | 651 | 655 | 199,000 |
1988/10/01 | 664 | 665 | 651 | 658 | 506,000 |
1988/09/30 | 654 | 670 | 650 | 670 | 318,000 |
1988/09/29 | 645 | 653 | 645 | 653 | 441,000 |
1988/09/28 | 650 | 656 | 645 | 645 | 520,000 |
1988/09/27 | 656 | 656 | 645 | 646 | 487,000 |
1988/09/26 | 665 | 665 | 645 | 645 | 439,000 |
1988/09/24 | 675 | 675 | 661 | 661 | 525,000 |
1988/09/22 | 675 | 690 | 671 | 671 | 410,000 |
1988/09/21 | 675 | 675 | 670 | 672 | 405,000 |
1988/09/20 | 685 | 690 | 675 | 675 | 445,000 |
1988/09/19 | 689 | 689 | 680 | 680 | 404,000 |
1988/09/16 | 680 | 695 | 680 | 690 | 524,000 |
1988/09/14 | 676 | 685 | 676 | 680 | 395,000 |
1988/09/13 | 675 | 680 | 673 | 676 | 709,000 |
1988/09/12 | 695 | 695 | 670 | 670 | 1,035,000 |
1988/09/09 | 700 | 703 | 686 | 689 | 324,000 |
1988/09/08 | 708 | 714 | 699 | 700 | 1,012,000 |
1988/09/07 | 705 | 709 | 692 | 709 | 1,170,000 |
1988/09/06 | 670 | 675 | 665 | 675 | 1,386,000 |
1988/09/05 | 670 | 670 | 664 | 670 | 1,189,000 |
1988/09/03 | 671 | 678 | 665 | 670 | 182,000 |
1988/09/02 | 665 | 676 | 660 | 665 | 182,000 |
1988/09/01 | 680 | 680 | 660 | 660 | 258,000 |
1988/08/31 | 683 | 688 | 683 | 685 | 76,000 |
1988/08/30 | 685 | 685 | 680 | 681 | 167,000 |
1988/08/29 | 700 | 700 | 685 | 685 | 169,000 |
1988/08/27 | 680 | 680 | 675 | 680 | 222,000 |
1988/08/26 | 692 | 692 | 680 | 680 | 216,000 |
1988/08/25 | 700 | 700 | 692 | 692 | 182,000 |
1988/08/24 | 700 | 706 | 690 | 690 | 397,000 |
1988/08/23 | 700 | 710 | 698 | 698 | 212,000 |
1988/08/22 | 702 | 708 | 700 | 701 | 176,000 |
1988/08/19 | 700 | 710 | 700 | 709 | 235,000 |
1988/08/18 | 711 | 719 | 707 | 709 | 173,000 |
1988/08/17 | 710 | 714 | 703 | 703 | 291,000 |
1988/08/16 | 715 | 715 | 700 | 705 | 603,000 |
1988/08/15 | 716 | 716 | 711 | 715 | 168,000 |
1988/08/12 | 720 | 725 | 715 | 715 | 251,000 |
1988/08/11 | 716 | 729 | 716 | 721 | 155,000 |
1988/08/10 | 725 | 729 | 716 | 716 | 370,000 |
1988/08/09 | 729 | 738 | 726 | 734 | 593,000 |
1988/08/08 | 722 | 728 | 715 | 728 | 410,000 |
1988/08/06 | 708 | 714 | 708 | 712 | 1,090,000 |
1988/08/05 | 705 | 712 | 705 | 708 | 420,000 |
1988/08/04 | 715 | 715 | 710 | 712 | 248,000 |
1988/08/03 | 713 | 715 | 710 | 712 | 241,000 |
1988/08/02 | 707 | 719 | 707 | 713 | 304,000 |
1988/08/01 | 708 | 719 | 706 | 715 | 257,000 |
1988/07/30 | 719 | 719 | 706 | 706 | 278,000 |
1988/07/29 | 710 | 720 | 700 | 710 | 631,000 |
1988/07/28 | 718 | 730 | 708 | 709 | 214,000 |
1988/07/27 | 709 | 715 | 707 | 708 | 305,000 |
1988/07/26 | 710 | 710 | 701 | 709 | 528,000 |
1988/07/25 | 710 | 720 | 700 | 700 | 548,000 |
1988/07/23 | 720 | 732 | 710 | 710 | 270,000 |
1988/07/22 | 746 | 746 | 720 | 720 | 679,000 |
1988/07/21 | 745 | 755 | 740 | 747 | 398,000 |
1988/07/20 | 748 | 759 | 745 | 755 | 448,000 |
1988/07/19 | 750 | 759 | 745 | 745 | 296,000 |
1988/07/18 | 752 | 766 | 750 | 753 | 196,000 |
1988/07/15 | 764 | 770 | 750 | 755 | 625,000 |
1988/07/14 | 778 | 780 | 760 | 765 | 704,000 |
1988/07/13 | 788 | 789 | 768 | 778 | 964,000 |
1988/07/12 | 785 | 787 | 780 | 780 | 249,000 |
1988/07/11 | 780 | 789 | 780 | 780 | 468,000 |
1988/07/08 | 779 | 788 | 779 | 779 | 475,000 |
1988/07/07 | 777 | 785 | 777 | 779 | 649,000 |
1988/07/06 | 789 | 789 | 777 | 779 | 766,000 |
1988/07/05 | 779 | 783 | 775 | 779 | 831,000 |
1988/07/04 | 777 | 791 | 775 | 775 | 815,000 |
1988/07/02 | 796 | 800 | 777 | 787 | 911,000 |
1988/07/01 | 795 | 811 | 790 | 810 | 6,962,000 |
1988/06/30 | 772 | 785 | 770 | 785 | 1,099,000 |
1988/06/29 | 760 | 770 | 758 | 768 | 1,293,000 |
1988/06/28 | 775 | 778 | 765 | 765 | 829,000 |
1988/06/27 | 785 | 790 | 776 | 776 | 644,000 |
1988/06/25 | 781 | 785 | 780 | 781 | 495,000 |
1988/06/24 | 795 | 795 | 780 | 781 | 990,000 |
1988/06/23 | 791 | 796 | 780 | 782 | 745,000 |
1988/06/22 | 798 | 809 | 785 | 785 | 2,003,000 |
1988/06/21 | 785 | 807 | 783 | 797 | 2,007,000 |
1988/06/20 | 794 | 800 | 790 | 791 | 2,267,000 |
1988/06/17 | 796 | 810 | 794 | 794 | 4,157,000 |
1988/06/16 | 781 | 803 | 781 | 802 | 3,064,000 |
1988/06/15 | 781 | 792 | 781 | 781 | 1,607,000 |
1988/06/14 | 781 | 783 | 777 | 777 | 470,000 |
1988/06/13 | 785 | 790 | 782 | 783 | 500,000 |
1988/06/10 | 790 | 795 | 780 | 786 | 1,240,000 |
1988/06/09 | 797 | 804 | 795 | 795 | 1,347,000 |
1988/06/08 | 805 | 810 | 792 | 796 | 1,978,000 |
1988/06/07 | 780 | 823 | 780 | 815 | 10,993,000 |
1988/06/06 | 789 | 789 | 780 | 780 | 1,236,000 |
1988/06/04 | 775 | 780 | 765 | 779 | 858,000 |
1988/06/03 | 771 | 778 | 767 | 775 | 978,000 |
1988/06/02 | 776 | 780 | 762 | 771 | 1,810,000 |
1988/06/01 | 751 | 781 | 750 | 770 | 1,265,000 |
1988/05/31 | 749 | 749 | 741 | 741 | 745,000 |
1988/05/30 | 740 | 755 | 736 | 739 | 647,000 |
1988/05/28 | 750 | 755 | 736 | 739 | 676,000 |
1988/05/27 | 762 | 775 | 758 | 760 | 873,000 |
1988/05/26 | 767 | 770 | 762 | 762 | 813,000 |
1988/05/25 | 765 | 774 | 761 | 767 | 1,252,000 |
1988/05/24 | 770 | 772 | 761 | 765 | 907,000 |
1988/05/23 | 775 | 780 | 772 | 772 | 795,000 |
1988/05/20 | 780 | 785 | 772 | 773 | 789,000 |
1988/05/19 | 775 | 790 | 770 | 770 | 1,628,000 |
1988/05/18 | 786 | 804 | 785 | 793 | 2,864,000 |
1988/05/17 | 781 | 788 | 780 | 782 | 1,087,000 |
1988/05/16 | 780 | 790 | 780 | 780 | 943,000 |
1988/05/13 | 790 | 792 | 777 | 780 | 1,200,000 |
1988/05/12 | 786 | 798 | 775 | 780 | 4,098,000 |
1988/05/11 | 796 | 819 | 785 | 790 | 12,218,000 |
1988/05/10 | 767 | 794 | 766 | 786 | 6,546,000 |
1988/05/09 | 785 | 785 | 766 | 770 | 1,207,000 |
1988/05/07 | 780 | 790 | 776 | 785 | 3,122,000 |
1988/05/06 | 772 | 780 | 765 | 776 | 1,952,000 |
1988/05/02 | 780 | 782 | 768 | 774 | 765,000 |
1988/04/30 | 775 | 789 | 770 | 780 | 3,426,000 |
1988/04/28 | 751 | 783 | 751 | 777 | 4,588,000 |
1988/04/27 | 763 | 772 | 751 | 753 | 1,186,000 |
1988/04/26 | 776 | 778 | 756 | 758 | 2,256,000 |
1988/04/25 | 764 | 777 | 762 | 770 | 3,119,000 |
1988/04/23 | 743 | 760 | 742 | 758 | 1,876,000 |
1988/04/22 | 745 | 756 | 736 | 743 | 2,331,000 |
1988/04/21 | 739 | 743 | 738 | 743 | 649,000 |
1988/04/20 | 740 | 741 | 737 | 738 | 575,000 |
1988/04/19 | 737 | 743 | 735 | 737 | 843,000 |
1988/04/18 | 742 | 744 | 735 | 737 | 241,000 |
1988/04/15 | 730 | 748 | 730 | 742 | 833,000 |
1988/04/14 | 740 | 751 | 738 | 750 | 981,000 |
1988/04/13 | 728 | 740 | 728 | 738 | 2,142,000 |
1988/04/12 | 748 | 748 | 731 | 738 | 387,000 |
1988/04/11 | 757 | 757 | 740 | 743 | 587,000 |
1988/04/08 | 750 | 763 | 748 | 751 | 3,824,000 |
1988/04/07 | 740 | 752 | 735 | 750 | 4,238,000 |
1988/04/06 | 735 | 744 | 735 | 738 | 1,711,000 |
1988/04/05 | 739 | 750 | 734 | 734 | 1,602,000 |
1988/04/04 | 731 | 735 | 725 | 735 | 723,000 |
1988/04/02 | 710 | 729 | 710 | 721 | 707,000 |
1988/04/01 | 718 | 722 | 708 | 708 | 1,549,000 |
1988/03/31 | 730 | 730 | 717 | 717 | 941,000 |
1988/03/30 | 712 | 735 | 710 | 734 | 992,000 |
1988/03/29 | 690 | 710 | 685 | 702 | 1,160,000 |
1988/03/28 | 699 | 710 | 678 | 680 | 1,476,000 |
1988/03/26 | 700 | 705 | 695 | 697 | 763,000 |
1988/03/25 | 711 | 719 | 709 | 710 | 448,000 |
1988/03/24 | 725 | 730 | 715 | 720 | 380,000 |
1988/03/23 | 713 | 725 | 711 | 725 | 398,000 |
1988/03/22 | 727 | 728 | 715 | 716 | 410,000 |
1988/03/18 | 731 | 737 | 726 | 726 | 563,000 |
1988/03/17 | 740 | 745 | 737 | 737 | 852,000 |
1988/03/16 | 742 | 749 | 738 | 738 | 437,000 |
1988/03/15 | 731 | 745 | 731 | 738 | 335,000 |
1988/03/14 | 742 | 749 | 731 | 738 | 962,000 |
1988/03/11 | 740 | 765 | 738 | 745 | 3,245,000 |
1988/03/10 | 735 | 745 | 731 | 740 | 1,414,000 |
1988/03/09 | 733 | 737 | 730 | 730 | 400,000 |
1988/03/08 | 730 | 740 | 730 | 733 | 324,000 |
1988/03/07 | 743 | 743 | 728 | 735 | 673,000 |
1988/03/05 | 735 | 743 | 735 | 740 | 553,000 |
1988/03/04 | 727 | 740 | 727 | 733 | 559,000 |
1988/03/03 | 745 | 745 | 735 | 735 | 700,000 |
1988/03/02 | 755 | 755 | 736 | 742 | 2,004,000 |
1988/03/01 | 732 | 749 | 726 | 749 | 3,294,000 |
1988/02/29 | 735 | 739 | 718 | 722 | 663,000 |
1988/02/27 | 735 | 739 | 730 | 735 | 906,000 |
1988/02/26 | 728 | 743 | 724 | 726 | 3,997,000 |
1988/02/25 | 698 | 724 | 698 | 722 | 1,862,000 |
1988/02/24 | 698 | 703 | 696 | 696 | 676,000 |
1988/02/23 | 703 | 704 | 695 | 704 | 675,000 |
1988/02/22 | 701 | 709 | 699 | 699 | 760,000 |
1988/02/19 | 690 | 699 | 690 | 699 | 1,042,000 |
1988/02/18 | 705 | 707 | 695 | 695 | 518,000 |
1988/02/17 | 708 | 710 | 698 | 701 | 1,093,000 |
1988/02/16 | 705 | 710 | 698 | 703 | 1,877,000 |
1988/02/15 | 700 | 708 | 693 | 703 | 1,368,000 |
1988/02/12 | 685 | 695 | 681 | 695 | 291,000 |
1988/02/10 | 667 | 690 | 667 | 685 | 1,117,000 |
1988/02/09 | 677 | 677 | 666 | 666 | 221,000 |
1988/02/08 | 683 | 685 | 674 | 680 | 363,000 |
1988/02/06 | 675 | 684 | 672 | 681 | 536,000 |
1988/02/05 | 685 | 685 | 673 | 685 | 264,000 |
1988/02/04 | 690 | 693 | 681 | 688 | 500,000 |
1988/02/03 | 689 | 695 | 677 | 695 | 1,177,000 |
1988/02/02 | 675 | 690 | 675 | 685 | 673,000 |
1988/02/01 | 671 | 675 | 665 | 670 | 116,000 |
1988/01/30 | 670 | 679 | 670 | 678 | 142,000 |
1988/01/29 | 661 | 679 | 661 | 668 | 393,000 |
1988/01/28 | 665 | 670 | 655 | 670 | 314,000 |
1988/01/27 | 680 | 680 | 670 | 675 | 540,000 |
1988/01/26 | 665 | 678 | 665 | 678 | 472,000 |
1988/01/25 | 649 | 675 | 649 | 661 | 205,000 |
1988/01/23 | 641 | 650 | 641 | 647 | 105,000 |
1988/01/22 | 650 | 654 | 642 | 642 | 308,000 |
1988/01/21 | 649 | 650 | 640 | 640 | 378,000 |
1988/01/20 | 661 | 670 | 636 | 649 | 387,000 |
1988/01/19 | 675 | 683 | 650 | 660 | 377,000 |
1988/01/18 | 680 | 690 | 675 | 684 | 350,000 |
1988/01/14 | 666 | 674 | 661 | 674 | 370,000 |
1988/01/13 | 674 | 674 | 665 | 665 | 414,000 |
1988/01/12 | 669 | 675 | 669 | 674 | 261,000 |
1988/01/11 | 661 | 675 | 660 | 670 | 209,000 |
1988/01/08 | 689 | 690 | 675 | 675 | 403,000 |
1988/01/07 | 690 | 693 | 662 | 690 | 482,000 |
1988/01/06 | 670 | 700 | 660 | 690 | 918,000 |
1988/01/05 | 665 | 670 | 648 | 655 | 290,000 |
1988/01/04 | 597 | 645 | 596 | 645 | 201,000 |