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
1990/12/28 490 495 485 485 371,000
1990/12/27 500 505 498 500 224,000
1990/12/26 510 510 495 495 187,000
1990/12/25 500 500 490 496 197,000
1990/12/21 518 520 499 500 389,000
1990/12/20 527 545 522 526 266,000
1990/12/19 550 555 546 547 436,000
1990/12/18 533 543 530 541 235,000
1990/12/17 545 545 535 543 434,000
1990/12/14 544 549 541 543 508,000
1990/12/13 545 556 541 555 569,000
1990/12/12 530 555 526 550 464,000
1990/12/11 525 545 521 535 489,000
1990/12/10 545 545 530 535 727,000
1990/12/07 491 515 491 515 944,000
1990/12/06 471 485 471 479 395,000
1990/12/05 485 485 461 468 536,000
1990/12/04 475 480 465 480 314,000
1990/12/03 492 500 492 492 156,000
1990/11/30 475 481 470 480 311,000
1990/11/29 481 485 471 480 283,000
1990/11/28 505 510 496 496 426,000
1990/11/27 510 514 500 503 209,000
1990/11/26 519 519 510 517 175,000
1990/11/22 499 510 499 510 204,000
1990/11/21 510 512 497 499 263,000
1990/11/20 510 518 510 515 210,000
1990/11/19 516 520 510 516 340,000
1990/11/16 520 520 505 506 208,000
1990/11/15 531 536 520 520 182,000
1990/11/14 536 544 535 540 316,000
1990/11/13 545 555 545 555 353,000
1990/11/09 530 530 490 525 625,000
1990/11/08 550 550 540 546 228,000
1990/11/07 575 580 550 565 291,000
1990/11/06 598 598 590 590 208,000
1990/11/05 600 600 590 590 282,000
1990/11/02 586 599 580 590 344,000
1990/11/01 635 635 596 596 842,000
1990/10/31 649 650 628 635 1,153,000
1990/10/30 625 655 620 640 3,473,000
1990/10/29 585 618 585 615 1,510,000
1990/10/26 593 593 576 583 402,000
1990/10/25 575 595 575 593 692,000
1990/10/24 570 575 560 575 291,000
1990/10/23 587 597 571 571 518,000
1990/10/22 561 584 560 578 690,000
1990/10/19 574 579 561 571 771,000
1990/10/18 540 558 540 555 256,000
1990/10/17 540 544 525 544 238,000
1990/10/16 548 548 525 544 169,000
1990/10/15 539 550 523 539 152,000
1990/10/12 510 520 508 519 152,000
1990/10/11 510 525 507 511 228,000
1990/10/09 560 568 545 550 300,000
1990/10/08 538 575 538 550 293,000
1990/10/05 520 540 519 533 180,000
1990/10/04 537 537 510 510 196,000
1990/10/03 514 550 511 538 404,000
1990/10/02 484 544 484 544 612,000
1990/10/01 476 490 450 464 675,000
1990/09/28 495 505 472 481 599,000
1990/09/27 505 515 470 505 594,000
1990/09/26 566 566 510 515 379,000
1990/09/25 587 589 551 551 209,000
1990/09/21 590 610 576 610 471,000
1990/09/20 587 588 571 580 247,000
1990/09/19 592 600 581 589 211,000
1990/09/18 590 590 560 580 167,000
1990/09/17 619 619 595 595 265,000
1990/09/14 600 609 595 609 369,000
1990/09/13 609 614 595 601 298,000
1990/09/12 566 600 559 599 421,000
1990/09/11 585 589 575 576 157,000
1990/09/10 570 600 566 580 494,000
1990/09/07 565 569 552 565 313,000
1990/09/06 571 584 565 565 182,000
1990/09/05 600 600 555 565 327,000
1990/09/04 615 620 600 601 218,000
1990/09/03 613 628 613 615 509,000
1990/08/31 600 615 597 606 408,000
1990/08/30 565 620 565 620 463,000
1990/08/29 569 580 565 569 818,000
1990/08/28 568 570 560 570 590,000
1990/08/27 525 545 521 540 578,000
1990/08/24 509 550 500 506 1,146,000
1990/08/23 550 556 500 519 897,000
1990/08/22 600 600 550 561 640,000
1990/08/21 628 628 605 605 146,000
1990/08/20 610 630 602 628 152,000
1990/08/17 620 638 620 630 181,000
1990/08/16 656 656 638 642 169,000
1990/08/15 626 643 620 636 373,000
1990/08/14 601 611 601 606 332,000
1990/08/13 635 635 599 600 304,000
1990/08/10 644 652 635 648 498,000
1990/08/09 675 685 637 637 374,000
1990/08/08 649 675 644 665 286,000
1990/08/07 620 657 610 649 458,000
1990/08/06 700 700 665 670 307,000
1990/08/03 710 717 705 706 248,000
1990/08/02 716 725 710 710 425,000
1990/08/01 740 744 715 715 420,000
1990/07/31 736 745 731 739 336,000
1990/07/30 740 745 721 745 132,000
1990/07/27 737 750 702 750 481,000
1990/07/26 758 766 741 747 421,000
1990/07/25 765 771 760 760 547,000
1990/07/24 755 775 755 770 354,000
1990/07/23 783 815 770 775 439,000
1990/07/20 795 805 790 793 303,000
1990/07/19 795 820 795 815 1,204,000
1990/07/18 771 795 765 793 770,000
1990/07/17 771 780 771 772 345,000
1990/07/16 767 785 767 779 523,000
1990/07/13 766 772 760 770 455,000
1990/07/12 772 775 767 770 378,000
1990/07/11 765 780 765 772 281,000
1990/07/10 795 795 770 775 434,000
1990/07/09 801 810 795 795 199,000
1990/07/06 825 826 806 810 360,000
1990/07/05 815 830 810 823 1,053,000
1990/07/04 800 814 795 810 638,000
1990/07/03 795 799 795 795 440,000
1990/07/02 805 805 795 795 265,000
1990/06/29 814 814 795 795 519,000
1990/06/28 805 810 795 800 388,000
1990/06/27 771 795 771 785 502,000
1990/06/26 769 769 756 769 630,000
1990/06/25 771 779 756 770 423,000
1990/06/22 785 792 777 781 562,000
1990/06/21 800 805 791 795 647,000
1990/06/20 805 808 801 805 812,000
1990/06/19 801 802 790 795 478,000
1990/06/18 824 824 805 807 287,000
1990/06/15 805 828 805 815 692,000
1990/06/14 802 810 801 806 397,000
1990/06/13 805 815 796 800 603,000
1990/06/12 812 819 805 808 969,000
1990/06/11 838 839 821 822 711,000
1990/06/08 855 863 840 840 3,430,000
1990/06/07 829 860 822 855 6,231,000
1990/06/06 809 829 809 820 1,912,000
1990/06/05 795 809 795 799 852,000
1990/06/04 788 800 785 794 717,000
1990/06/01 790 795 781 788 381,000
1990/05/31 800 803 783 788 876,000
1990/05/30 772 790 772 790 529,000
1990/05/29 781 789 770 771 413,000
1990/05/28 799 799 776 781 436,000
1990/05/25 789 799 775 795 485,000
1990/05/24 773 788 770 788 575,000
1990/05/23 767 774 765 765 434,000
1990/05/22 767 767 761 765 341,000
1990/05/21 781 781 768 768 184,000
1990/05/18 790 790 781 781 325,000
1990/05/17 795 795 790 790 328,000
1990/05/16 803 804 791 799 453,000
1990/05/15 798 810 788 803 906,000
1990/05/14 792 799 785 788 878,000
1990/05/11 770 785 770 782 334,000
1990/05/10 792 792 771 777 619,000
1990/05/09 756 794 746 785 1,217,000
1990/05/08 740 744 731 740 423,000
1990/05/07 730 745 721 741 497,000
1990/05/02 718 730 716 730 309,000
1990/05/01 712 722 712 718 141,000
1990/04/27 728 730 721 722 559,000
1990/04/26 725 733 718 718 538,000
1990/04/25 710 731 710 715 965,000
1990/04/24 720 720 703 710 350,000
1990/04/23 715 715 700 701 292,000
1990/04/20 730 735 706 710 581,000
1990/04/19 693 730 691 730 576,000
1990/04/18 670 673 662 673 447,000
1990/04/17 681 681 655 662 457,000
1990/04/16 669 669 651 651 299,000
1990/04/13 680 682 666 670 213,000
1990/04/12 675 680 670 670 895,000
1990/04/11 687 687 662 662 610,000
1990/04/10 690 692 675 692 476,000
1990/04/09 685 705 680 700 657,000
1990/04/06 600 664 600 664 617,000
1990/04/05 550 579 516 564 1,166,000
1990/04/04 621 639 560 580 785,000
1990/04/03 621 638 600 621 894,000
1990/04/02 636 655 606 606 512,000
1990/03/30 746 746 706 706 445,000
1990/03/29 772 772 744 744 311,000
1990/03/28 795 795 776 777 343,000
1990/03/27 788 788 776 788 386,000
1990/03/26 753 781 750 781 672,000
1990/03/23 728 750 713 750 509,000
1990/03/22 730 730 690 708 551,000
1990/03/20 762 780 741 742 588,000
1990/03/19 797 800 752 752 424,000
1990/03/16 800 804 791 795 296,000
1990/03/15 781 800 781 790 282,000
1990/03/14 794 800 788 788 467,000
1990/03/13 815 815 792 794 424,000
1990/03/12 828 830 815 816 212,000
1990/03/09 811 819 810 818 302,000
1990/03/08 810 830 810 816 344,000
1990/03/07 811 815 806 810 237,000
1990/03/06 817 829 810 829 189,000
1990/03/05 820 820 810 810 259,000
1990/03/02 807 819 806 812 461,000
1990/03/01 821 821 806 809 460,000
1990/02/28 801 830 800 817 634,000
1990/02/27 800 815 790 800 659,000
1990/02/26 790 790 770 780 376,000
1990/02/23 861 861 840 840 333,000
1990/02/22 869 870 845 855 462,000
1990/02/21 878 878 870 870 244,000
1990/02/20 880 880 872 878 426,000
1990/02/19 900 906 883 889 271,000
1990/02/16 911 914 906 906 228,000
1990/02/15 905 915 905 908 296,000
1990/02/14 920 920 910 912 352,000
1990/02/13 929 935 920 921 620,000
1990/02/09 925 925 918 919 614,000
1990/02/08 922 922 916 920 484,000
1990/02/07 923 924 915 915 719,000
1990/02/06 920 924 918 920 601,000
1990/02/05 919 924 911 916 442,000
1990/02/02 911 920 911 911 882,000
1990/02/01 904 905 900 900 876,000
1990/01/31 894 900 893 896 284,000
1990/01/30 890 898 888 893 225,000
1990/01/29 889 895 882 883 283,000
1990/01/26 891 891 866 880 437,000
1990/01/25 895 896 890 890 477,000
1990/01/24 899 905 890 890 470,000
1990/01/23 895 897 890 892 359,000
1990/01/22 890 895 886 888 287,000
1990/01/19 891 892 880 880 466,000
1990/01/18 899 900 890 890 270,000
1990/01/17 890 900 890 890 678,000
1990/01/16 915 915 889 889 759,000
1990/01/12 921 928 918 918 430,000
1990/01/11 925 930 916 925 426,000
1990/01/10 939 939 925 925 505,000
1990/01/09 939 940 935 939 440,000
1990/01/08 931 939 931 939 646,000
1990/01/05 950 950 931 940 851,000
1990/01/04 938 940 930 940 196,000

このページの先頭へ