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 |
---|---|---|---|---|---|
1989/12/29 | 940 | 940 | 935 | 938 | 284,000 |
1989/12/28 | 933 | 942 | 930 | 942 | 811,000 |
1989/12/27 | 930 | 935 | 925 | 925 | 689,000 |
1989/12/26 | 927 | 935 | 921 | 921 | 945,000 |
1989/12/25 | 938 | 938 | 920 | 925 | 666,000 |
1989/12/22 | 938 | 940 | 926 | 928 | 733,000 |
1989/12/21 | 940 | 945 | 931 | 938 | 1,312,000 |
1989/12/20 | 945 | 949 | 935 | 936 | 1,186,000 |
1989/12/19 | 940 | 944 | 931 | 932 | 981,000 |
1989/12/18 | 948 | 952 | 942 | 948 | 659,000 |
1989/12/15 | 950 | 960 | 941 | 950 | 912,000 |
1989/12/14 | 967 | 967 | 951 | 955 | 1,081,000 |
1989/12/13 | 962 | 968 | 951 | 958 | 1,794,000 |
1989/12/12 | 975 | 983 | 958 | 960 | 5,878,000 |
1989/12/11 | 962 | 978 | 957 | 965 | 10,028,000 |
1989/12/08 | 956 | 959 | 951 | 952 | 1,960,000 |
1989/12/07 | 959 | 962 | 949 | 950 | 3,526,000 |
1989/12/06 | 939 | 954 | 932 | 949 | 5,066,000 |
1989/12/05 | 929 | 930 | 925 | 927 | 1,341,000 |
1989/12/04 | 923 | 929 | 917 | 921 | 1,314,000 |
1989/12/01 | 930 | 938 | 921 | 921 | 1,206,000 |
1989/11/30 | 937 | 937 | 928 | 930 | 1,024,000 |
1989/11/29 | 917 | 942 | 917 | 938 | 2,731,000 |
1989/11/28 | 926 | 928 | 917 | 924 | 1,238,000 |
1989/11/27 | 927 | 929 | 921 | 924 | 580,000 |
1989/11/24 | 928 | 928 | 915 | 917 | 880,000 |
1989/11/22 | 923 | 929 | 915 | 920 | 1,234,000 |
1989/11/21 | 909 | 924 | 909 | 918 | 1,521,000 |
1989/11/20 | 908 | 918 | 907 | 908 | 644,000 |
1989/11/17 | 901 | 918 | 901 | 918 | 677,000 |
1989/11/16 | 914 | 917 | 900 | 900 | 1,542,000 |
1989/11/15 | 911 | 915 | 911 | 911 | 833,000 |
1989/11/14 | 921 | 928 | 911 | 911 | 1,317,000 |
1989/11/13 | 935 | 935 | 921 | 921 | 847,000 |
1989/11/10 | 920 | 940 | 917 | 935 | 2,008,000 |
1989/11/09 | 935 | 935 | 920 | 924 | 1,415,000 |
1989/11/08 | 920 | 949 | 917 | 939 | 7,887,000 |
1989/11/07 | 893 | 915 | 890 | 914 | 2,151,000 |
1989/11/06 | 909 | 910 | 890 | 891 | 1,241,000 |
1989/11/02 | 899 | 900 | 891 | 899 | 777,000 |
1989/11/01 | 885 | 908 | 885 | 905 | 924,000 |
1989/10/31 | 893 | 896 | 885 | 885 | 748,000 |
1989/10/30 | 886 | 900 | 886 | 896 | 290,000 |
1989/10/27 | 905 | 907 | 889 | 889 | 1,263,000 |
1989/10/26 | 903 | 910 | 895 | 897 | 675,000 |
1989/10/25 | 916 | 925 | 900 | 900 | 1,679,000 |
1989/10/24 | 920 | 925 | 915 | 918 | 1,135,000 |
1989/10/23 | 924 | 928 | 917 | 925 | 1,015,000 |
1989/10/20 | 924 | 930 | 915 | 915 | 2,865,000 |
1989/10/19 | 930 | 943 | 906 | 915 | 7,907,000 |
1989/10/18 | 894 | 936 | 891 | 920 | 6,669,000 |
1989/10/17 | 889 | 890 | 874 | 884 | 1,276,000 |
1989/10/16 | 867 | 875 | 855 | 859 | 906,000 |
1989/10/13 | 885 | 888 | 875 | 877 | 554,000 |
1989/10/12 | 891 | 896 | 870 | 870 | 1,677,000 |
1989/10/11 | 900 | 905 | 890 | 890 | 1,329,000 |
1989/10/09 | 905 | 908 | 893 | 896 | 1,547,000 |
1989/10/06 | 913 | 913 | 891 | 905 | 1,794,000 |
1989/10/05 | 925 | 934 | 905 | 913 | 7,393,000 |
1989/10/04 | 891 | 922 | 880 | 912 | 4,981,000 |
1989/10/03 | 884 | 910 | 880 | 899 | 4,373,000 |
1989/10/02 | 857 | 888 | 850 | 885 | 1,825,000 |
1989/09/29 | 853 | 858 | 835 | 840 | 1,559,000 |
1989/09/28 | 851 | 859 | 851 | 852 | 567,000 |
1989/09/27 | 857 | 864 | 848 | 855 | 777,000 |
1989/09/26 | 868 | 868 | 854 | 856 | 595,000 |
1989/09/25 | 868 | 874 | 849 | 850 | 578,000 |
1989/09/22 | 880 | 880 | 868 | 868 | 1,018,000 |
1989/09/21 | 865 | 880 | 863 | 880 | 1,387,000 |
1989/09/20 | 868 | 883 | 860 | 861 | 1,606,000 |
1989/09/19 | 869 | 869 | 859 | 868 | 656,000 |
1989/09/18 | 856 | 863 | 850 | 856 | 1,469,000 |
1989/09/14 | 857 | 863 | 855 | 863 | 294,000 |
1989/09/13 | 855 | 863 | 855 | 857 | 294,000 |
1989/09/12 | 865 | 865 | 851 | 853 | 377,000 |
1989/09/11 | 859 | 865 | 858 | 860 | 401,000 |
1989/09/08 | 860 | 868 | 858 | 862 | 644,000 |
1989/09/07 | 855 | 864 | 855 | 858 | 492,000 |
1989/09/06 | 861 | 865 | 853 | 855 | 368,000 |
1989/09/05 | 871 | 871 | 860 | 860 | 300,000 |
1989/09/04 | 871 | 871 | 861 | 870 | 397,000 |
1989/09/01 | 870 | 870 | 851 | 851 | 932,000 |
1989/08/31 | 877 | 880 | 870 | 870 | 1,006,000 |
1989/08/30 | 884 | 885 | 874 | 874 | 839,000 |
1989/08/29 | 879 | 888 | 876 | 885 | 1,645,000 |
1989/08/28 | 872 | 880 | 867 | 879 | 1,062,000 |
1989/08/25 | 864 | 873 | 864 | 867 | 753,000 |
1989/08/24 | 860 | 865 | 860 | 863 | 452,000 |
1989/08/23 | 860 | 860 | 851 | 856 | 497,000 |
1989/08/22 | 850 | 860 | 848 | 853 | 521,000 |
1989/08/21 | 856 | 856 | 850 | 853 | 430,000 |
1989/08/18 | 851 | 853 | 846 | 847 | 348,000 |
1989/08/17 | 856 | 858 | 850 | 855 | 490,000 |
1989/08/16 | 849 | 855 | 843 | 855 | 596,000 |
1989/08/15 | 840 | 840 | 830 | 831 | 584,000 |
1989/08/14 | 825 | 838 | 824 | 835 | 237,000 |
1989/08/11 | 838 | 838 | 824 | 825 | 535,000 |
1989/08/10 | 850 | 850 | 831 | 831 | 522,000 |
1989/08/09 | 859 | 859 | 850 | 854 | 426,000 |
1989/08/08 | 869 | 869 | 855 | 855 | 438,000 |
1989/08/07 | 869 | 869 | 860 | 864 | 386,000 |
1989/08/04 | 865 | 869 | 863 | 866 | 476,000 |
1989/08/03 | 873 | 873 | 861 | 861 | 861,000 |
1989/08/02 | 864 | 870 | 860 | 870 | 729,000 |
1989/08/01 | 870 | 871 | 857 | 857 | 750,000 |
1989/07/31 | 865 | 865 | 860 | 860 | 437,000 |
1989/07/28 | 868 | 868 | 860 | 861 | 1,055,000 |
1989/07/27 | 845 | 852 | 841 | 850 | 1,213,000 |
1989/07/26 | 847 | 850 | 840 | 840 | 1,087,000 |
1989/07/25 | 821 | 834 | 819 | 827 | 1,441,000 |
1989/07/24 | 816 | 823 | 815 | 820 | 479,000 |
1989/07/21 | 820 | 820 | 814 | 815 | 517,000 |
1989/07/20 | 814 | 818 | 814 | 815 | 369,000 |
1989/07/19 | 816 | 817 | 811 | 813 | 348,000 |
1989/07/18 | 820 | 820 | 816 | 817 | 295,000 |
1989/07/17 | 825 | 825 | 820 | 820 | 367,000 |
1989/07/14 | 825 | 830 | 823 | 825 | 438,000 |
1989/07/13 | 838 | 838 | 831 | 831 | 338,000 |
1989/07/12 | 840 | 840 | 830 | 839 | 375,000 |
1989/07/11 | 837 | 840 | 830 | 840 | 566,000 |
1989/07/10 | 820 | 840 | 818 | 840 | 592,000 |
1989/07/07 | 824 | 824 | 815 | 818 | 439,000 |
1989/07/06 | 818 | 820 | 815 | 819 | 214,000 |
1989/07/05 | 808 | 817 | 808 | 813 | 668,000 |
1989/07/04 | 818 | 818 | 808 | 808 | 426,000 |
1989/07/03 | 809 | 820 | 802 | 820 | 414,000 |
1989/06/30 | 815 | 820 | 802 | 809 | 543,000 |
1989/06/29 | 830 | 830 | 820 | 820 | 455,000 |
1989/06/28 | 832 | 835 | 826 | 830 | 423,000 |
1989/06/27 | 845 | 845 | 835 | 838 | 267,000 |
1989/06/26 | 835 | 850 | 835 | 838 | 421,000 |
1989/06/23 | 830 | 839 | 830 | 835 | 468,000 |
1989/06/22 | 827 | 835 | 827 | 835 | 371,000 |
1989/06/21 | 830 | 835 | 825 | 825 | 534,000 |
1989/06/20 | 822 | 830 | 822 | 830 | 321,000 |
1989/06/19 | 830 | 835 | 826 | 830 | 213,000 |
1989/06/16 | 835 | 840 | 825 | 835 | 710,000 |
1989/06/15 | 850 | 850 | 835 | 835 | 392,000 |
1989/06/14 | 835 | 847 | 835 | 840 | 499,000 |
1989/06/13 | 860 | 860 | 835 | 835 | 543,000 |
1989/06/12 | 868 | 868 | 860 | 861 | 306,000 |
1989/06/09 | 872 | 874 | 865 | 869 | 639,000 |
1989/06/08 | 865 | 875 | 865 | 872 | 923,000 |
1989/06/07 | 860 | 865 | 852 | 855 | 1,176,000 |
1989/06/06 | 850 | 860 | 820 | 851 | 925,000 |
1989/06/05 | 853 | 860 | 850 | 850 | 578,000 |
1989/06/02 | 865 | 870 | 852 | 852 | 788,000 |
1989/06/01 | 889 | 890 | 870 | 873 | 1,151,000 |
1989/05/31 | 887 | 888 | 872 | 879 | 870,000 |
1989/05/30 | 890 | 895 | 877 | 877 | 714,000 |
1989/05/29 | 890 | 890 | 883 | 888 | 544,000 |
1989/05/26 | 880 | 890 | 877 | 880 | 591,000 |
1989/05/25 | 875 | 880 | 870 | 877 | 431,000 |
1989/05/24 | 857 | 866 | 857 | 857 | 876,000 |
1989/05/23 | 852 | 864 | 850 | 855 | 1,568,000 |
1989/05/22 | 899 | 899 | 872 | 872 | 592,000 |
1989/05/19 | 897 | 900 | 893 | 893 | 664,000 |
1989/05/18 | 903 | 906 | 896 | 896 | 670,000 |
1989/05/17 | 903 | 914 | 903 | 913 | 654,000 |
1989/05/16 | 910 | 914 | 890 | 900 | 934,000 |
1989/05/15 | 928 | 929 | 907 | 907 | 561,000 |
1989/05/12 | 928 | 938 | 915 | 920 | 3,135,000 |
1989/05/11 | 919 | 925 | 915 | 923 | 970,000 |
1989/05/10 | 916 | 924 | 915 | 918 | 1,121,000 |
1989/05/09 | 936 | 940 | 915 | 916 | 1,051,000 |
1989/05/08 | 945 | 949 | 935 | 936 | 1,614,000 |
1989/05/02 | 940 | 943 | 934 | 940 | 2,919,000 |
1989/05/01 | 933 | 941 | 928 | 933 | 2,360,000 |
1989/04/28 | 929 | 934 | 920 | 923 | 2,008,000 |
1989/04/27 | 930 | 946 | 921 | 921 | 3,307,000 |
1989/04/26 | 915 | 934 | 912 | 930 | 3,036,000 |
1989/04/25 | 901 | 919 | 901 | 912 | 1,761,000 |
1989/04/24 | 930 | 930 | 905 | 910 | 913,000 |
1989/04/21 | 925 | 935 | 921 | 921 | 2,566,000 |
1989/04/20 | 968 | 968 | 925 | 935 | 9,344,000 |
1989/04/19 | 910 | 970 | 910 | 960 | 12,214,000 |
1989/04/18 | 918 | 924 | 903 | 906 | 1,654,000 |
1989/04/17 | 905 | 937 | 901 | 917 | 2,039,000 |
1989/04/14 | 885 | 900 | 881 | 895 | 1,415,000 |
1989/04/13 | 910 | 920 | 895 | 895 | 2,035,000 |
1989/04/12 | 937 | 940 | 915 | 916 | 4,483,000 |
1989/04/11 | 932 | 949 | 926 | 927 | 9,999,000 |
1989/04/10 | 933 | 939 | 916 | 933 | 7,960,000 |
1989/04/07 | 899 | 929 | 898 | 925 | 12,355,000 |
1989/04/06 | 900 | 921 | 886 | 895 | 11,934,000 |
1989/04/05 | 890 | 910 | 880 | 890 | 5,141,000 |
1989/04/04 | 905 | 910 | 871 | 890 | 2,467,000 |
1989/04/03 | 915 | 918 | 908 | 911 | 6,806,000 |
1989/03/31 | 896 | 920 | 895 | 905 | 15,386,000 |
1989/03/30 | 850 | 900 | 845 | 886 | 11,431,000 |
1989/03/29 | 800 | 826 | 800 | 826 | 1,540,000 |
1989/03/28 | 773 | 798 | 773 | 798 | 634,000 |
1989/03/27 | 775 | 780 | 765 | 766 | 905,000 |
1989/03/24 | 791 | 795 | 765 | 770 | 785,000 |
1989/03/23 | 786 | 798 | 786 | 790 | 472,000 |
1989/03/22 | 806 | 810 | 783 | 788 | 948,000 |
1989/03/20 | 821 | 825 | 808 | 808 | 827,000 |
1989/03/17 | 830 | 835 | 820 | 831 | 2,397,000 |
1989/03/16 | 816 | 820 | 815 | 820 | 863,000 |
1989/03/15 | 820 | 820 | 811 | 811 | 691,000 |
1989/03/14 | 826 | 829 | 814 | 820 | 753,000 |
1989/03/13 | 839 | 839 | 825 | 829 | 828,000 |
1989/03/10 | 840 | 844 | 827 | 830 | 2,518,000 |
1989/03/09 | 846 | 852 | 825 | 830 | 4,261,000 |
1989/03/08 | 824 | 855 | 823 | 840 | 14,413,000 |
1989/03/07 | 800 | 824 | 799 | 820 | 4,082,000 |
1989/03/06 | 817 | 819 | 803 | 805 | 3,243,000 |
1989/03/03 | 820 | 821 | 807 | 807 | 5,133,000 |
1989/03/02 | 799 | 803 | 790 | 801 | 1,297,000 |
1989/03/01 | 811 | 811 | 787 | 795 | 1,697,000 |
1989/02/28 | 815 | 823 | 802 | 802 | 5,026,000 |
1989/02/27 | 790 | 825 | 786 | 811 | 7,848,000 |
1989/02/23 | 786 | 797 | 785 | 794 | 2,103,000 |
1989/02/22 | 800 | 800 | 786 | 786 | 1,888,000 |
1989/02/21 | 787 | 806 | 781 | 794 | 4,902,000 |
1989/02/20 | 770 | 779 | 769 | 778 | 1,057,000 |
1989/02/17 | 769 | 770 | 761 | 768 | 950,000 |
1989/02/16 | 768 | 778 | 765 | 765 | 1,292,000 |
1989/02/15 | 752 | 770 | 752 | 765 | 1,283,000 |
1989/02/14 | 750 | 751 | 743 | 751 | 1,417,000 |
1989/02/13 | 760 | 765 | 745 | 751 | 828,000 |
1989/02/10 | 775 | 779 | 767 | 770 | 1,287,000 |
1989/02/09 | 775 | 785 | 775 | 779 | 923,000 |
1989/02/08 | 790 | 793 | 780 | 780 | 1,931,000 |
1989/02/07 | 783 | 798 | 781 | 787 | 2,346,000 |
1989/02/06 | 785 | 790 | 781 | 781 | 1,198,000 |
1989/02/03 | 800 | 803 | 778 | 781 | 3,996,000 |
1989/02/02 | 773 | 799 | 771 | 795 | 3,802,000 |
1989/02/01 | 788 | 789 | 772 | 775 | 2,328,000 |
1989/01/31 | 790 | 798 | 781 | 784 | 1,487,000 |
1989/01/30 | 804 | 812 | 792 | 798 | 6,548,000 |
1989/01/28 | 772 | 808 | 772 | 808 | 8,255,000 |
1989/01/27 | 771 | 780 | 770 | 771 | 2,982,000 |
1989/01/26 | 775 | 777 | 768 | 772 | 2,375,000 |
1989/01/25 | 766 | 774 | 760 | 772 | 4,323,000 |
1989/01/24 | 747 | 757 | 740 | 757 | 2,869,000 |
1989/01/23 | 750 | 752 | 737 | 737 | 1,666,000 |
1989/01/20 | 742 | 747 | 735 | 747 | 975,000 |
1989/01/19 | 747 | 750 | 735 | 744 | 1,301,000 |
1989/01/18 | 740 | 751 | 740 | 746 | 2,100,000 |
1989/01/17 | 738 | 743 | 734 | 737 | 1,723,000 |
1989/01/13 | 730 | 738 | 729 | 733 | 3,055,000 |
1989/01/12 | 726 | 727 | 721 | 723 | 1,267,000 |
1989/01/11 | 717 | 725 | 708 | 725 | 1,988,000 |
1989/01/10 | 701 | 718 | 701 | 707 | 1,633,000 |
1989/01/09 | 687 | 698 | 687 | 698 | 470,000 |
1989/01/06 | 688 | 690 | 681 | 687 | 383,000 |
1989/01/05 | 695 | 700 | 685 | 687 | 492,000 |
1989/01/04 | 690 | 695 | 685 | 695 | 236,000 |