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 |
---|---|---|---|---|---|
1993/12/30 | 291 | 297 | 291 | 293 | 44,000 |
1993/12/29 | 290 | 298 | 287 | 294 | 104,000 |
1993/12/28 | 289 | 292 | 285 | 292 | 121,000 |
1993/12/27 | 290 | 291 | 281 | 282 | 119,000 |
1993/12/24 | 292 | 296 | 286 | 290 | 234,000 |
1993/12/22 | 291 | 297 | 291 | 291 | 186,000 |
1993/12/21 | 296 | 299 | 293 | 294 | 168,000 |
1993/12/20 | 308 | 310 | 297 | 297 | 381,000 |
1993/12/17 | 301 | 304 | 301 | 304 | 345,000 |
1993/12/16 | 309 | 310 | 301 | 304 | 198,000 |
1993/12/15 | 305 | 305 | 300 | 301 | 197,000 |
1993/12/14 | 307 | 307 | 300 | 302 | 143,000 |
1993/12/13 | 301 | 304 | 300 | 303 | 92,000 |
1993/12/10 | 301 | 309 | 300 | 300 | 486,000 |
1993/12/09 | 299 | 303 | 296 | 300 | 339,000 |
1993/12/08 | 295 | 297 | 285 | 289 | 416,000 |
1993/12/07 | 295 | 304 | 294 | 297 | 159,000 |
1993/12/06 | 310 | 314 | 293 | 298 | 171,000 |
1993/12/03 | 320 | 320 | 312 | 315 | 139,000 |
1993/12/02 | 318 | 333 | 315 | 323 | 522,000 |
1993/12/01 | 303 | 319 | 300 | 319 | 324,000 |
1993/11/30 | 285 | 308 | 282 | 308 | 476,000 |
1993/11/29 | 290 | 290 | 270 | 279 | 1,094,000 |
1993/11/26 | 299 | 301 | 293 | 294 | 908,000 |
1993/11/25 | 295 | 302 | 293 | 299 | 732,000 |
1993/11/24 | 301 | 306 | 290 | 293 | 590,000 |
1993/11/22 | 322 | 322 | 300 | 310 | 482,000 |
1993/11/19 | 325 | 327 | 324 | 326 | 206,000 |
1993/11/18 | 326 | 330 | 325 | 328 | 249,000 |
1993/11/17 | 327 | 330 | 326 | 326 | 160,000 |
1993/11/16 | 330 | 332 | 325 | 327 | 318,000 |
1993/11/15 | 340 | 340 | 328 | 330 | 200,000 |
1993/11/12 | 326 | 340 | 326 | 337 | 626,000 |
1993/11/11 | 318 | 330 | 318 | 320 | 611,000 |
1993/11/10 | 311 | 319 | 300 | 304 | 865,000 |
1993/11/09 | 335 | 338 | 320 | 320 | 389,000 |
1993/11/08 | 335 | 340 | 331 | 335 | 270,000 |
1993/11/05 | 350 | 354 | 334 | 340 | 589,000 |
1993/11/04 | 370 | 374 | 350 | 350 | 272,000 |
1993/11/02 | 373 | 380 | 365 | 365 | 380,000 |
1993/11/01 | 377 | 379 | 369 | 369 | 140,000 |
1993/10/29 | 370 | 381 | 370 | 377 | 223,000 |
1993/10/28 | 378 | 381 | 364 | 367 | 215,000 |
1993/10/27 | 385 | 385 | 378 | 378 | 303,000 |
1993/10/26 | 386 | 395 | 380 | 380 | 262,000 |
1993/10/25 | 401 | 403 | 391 | 395 | 259,000 |
1993/10/22 | 402 | 402 | 395 | 401 | 376,000 |
1993/10/21 | 400 | 402 | 396 | 402 | 232,000 |
1993/10/20 | 403 | 403 | 398 | 400 | 175,000 |
1993/10/19 | 396 | 400 | 396 | 399 | 127,000 |
1993/10/18 | 396 | 400 | 395 | 396 | 152,000 |
1993/10/15 | 393 | 402 | 391 | 395 | 574,000 |
1993/10/14 | 391 | 397 | 390 | 397 | 362,000 |
1993/10/13 | 402 | 405 | 393 | 393 | 289,000 |
1993/10/12 | 409 | 409 | 401 | 402 | 236,000 |
1993/10/08 | 410 | 413 | 407 | 410 | 459,000 |
1993/10/07 | 412 | 412 | 403 | 403 | 208,000 |
1993/10/06 | 402 | 416 | 402 | 416 | 429,000 |
1993/10/05 | 399 | 402 | 399 | 402 | 246,000 |
1993/10/04 | 402 | 402 | 396 | 400 | 145,000 |
1993/10/01 | 388 | 400 | 388 | 397 | 236,000 |
1993/09/30 | 390 | 395 | 386 | 387 | 186,000 |
1993/09/29 | 397 | 400 | 384 | 389 | 215,000 |
1993/09/28 | 402 | 404 | 398 | 399 | 198,000 |
1993/09/27 | 401 | 405 | 400 | 400 | 153,000 |
1993/09/24 | 402 | 405 | 400 | 400 | 279,000 |
1993/09/22 | 415 | 415 | 400 | 400 | 266,000 |
1993/09/21 | 422 | 425 | 420 | 420 | 470,000 |
1993/09/20 | 419 | 420 | 416 | 419 | 205,000 |
1993/09/17 | 420 | 420 | 414 | 419 | 171,000 |
1993/09/16 | 431 | 433 | 422 | 422 | 240,000 |
1993/09/14 | 436 | 438 | 430 | 436 | 406,000 |
1993/09/13 | 426 | 435 | 423 | 435 | 446,000 |
1993/09/10 | 420 | 425 | 420 | 421 | 347,000 |
1993/09/09 | 425 | 427 | 425 | 425 | 115,000 |
1993/09/08 | 428 | 428 | 423 | 428 | 425,000 |
1993/09/07 | 430 | 430 | 422 | 423 | 210,000 |
1993/09/06 | 426 | 432 | 425 | 430 | 163,000 |
1993/09/03 | 422 | 430 | 420 | 425 | 382,000 |
1993/09/02 | 422 | 424 | 421 | 422 | 164,000 |
1993/09/01 | 425 | 425 | 420 | 423 | 403,000 |
1993/08/31 | 430 | 432 | 425 | 426 | 306,000 |
1993/08/30 | 435 | 435 | 424 | 425 | 129,000 |
1993/08/27 | 425 | 430 | 419 | 430 | 317,000 |
1993/08/26 | 424 | 427 | 423 | 425 | 168,000 |
1993/08/25 | 427 | 428 | 425 | 425 | 226,000 |
1993/08/24 | 428 | 430 | 425 | 426 | 107,000 |
1993/08/23 | 427 | 430 | 425 | 428 | 90,000 |
1993/08/20 | 430 | 430 | 427 | 430 | 194,000 |
1993/08/19 | 428 | 428 | 424 | 425 | 149,000 |
1993/08/18 | 431 | 436 | 427 | 429 | 168,000 |
1993/08/17 | 439 | 439 | 432 | 435 | 197,000 |
1993/08/16 | 443 | 444 | 435 | 435 | 275,000 |
1993/08/13 | 445 | 445 | 439 | 439 | 305,000 |
1993/08/12 | 437 | 445 | 435 | 440 | 805,000 |
1993/08/11 | 425 | 442 | 425 | 441 | 344,000 |
1993/08/10 | 430 | 435 | 425 | 425 | 363,000 |
1993/08/09 | 437 | 437 | 428 | 433 | 111,000 |
1993/08/06 | 439 | 439 | 427 | 432 | 281,000 |
1993/08/05 | 445 | 445 | 436 | 436 | 217,000 |
1993/08/04 | 445 | 448 | 442 | 445 | 629,000 |
1993/08/03 | 438 | 454 | 436 | 450 | 1,340,000 |
1993/08/02 | 433 | 443 | 433 | 438 | 572,000 |
1993/07/30 | 433 | 433 | 426 | 429 | 188,000 |
1993/07/29 | 424 | 433 | 417 | 433 | 209,000 |
1993/07/28 | 418 | 422 | 417 | 420 | 153,000 |
1993/07/27 | 419 | 420 | 417 | 418 | 100,000 |
1993/07/26 | 418 | 421 | 415 | 418 | 172,000 |
1993/07/23 | 425 | 426 | 418 | 418 | 134,000 |
1993/07/22 | 424 | 426 | 424 | 426 | 113,000 |
1993/07/21 | 424 | 425 | 421 | 425 | 149,000 |
1993/07/20 | 424 | 424 | 420 | 424 | 338,000 |
1993/07/19 | 429 | 434 | 426 | 426 | 205,000 |
1993/07/16 | 435 | 437 | 426 | 434 | 521,000 |
1993/07/15 | 430 | 440 | 430 | 438 | 584,000 |
1993/07/14 | 429 | 434 | 426 | 434 | 244,000 |
1993/07/13 | 418 | 425 | 418 | 424 | 146,000 |
1993/07/12 | 425 | 425 | 419 | 422 | 126,000 |
1993/07/09 | 419 | 425 | 419 | 420 | 181,000 |
1993/07/08 | 418 | 421 | 415 | 419 | 264,000 |
1993/07/07 | 423 | 425 | 419 | 422 | 115,000 |
1993/07/06 | 423 | 425 | 418 | 423 | 157,000 |
1993/07/05 | 421 | 426 | 411 | 423 | 362,000 |
1993/07/02 | 427 | 432 | 426 | 426 | 166,000 |
1993/07/01 | 421 | 432 | 421 | 430 | 155,000 |
1993/06/30 | 427 | 430 | 421 | 426 | 210,000 |
1993/06/29 | 430 | 435 | 428 | 428 | 213,000 |
1993/06/28 | 426 | 430 | 421 | 425 | 288,000 |
1993/06/25 | 430 | 430 | 421 | 421 | 176,000 |
1993/06/24 | 424 | 430 | 420 | 430 | 126,000 |
1993/06/23 | 418 | 430 | 415 | 425 | 194,000 |
1993/06/22 | 400 | 418 | 396 | 418 | 412,000 |
1993/06/21 | 419 | 419 | 395 | 395 | 541,000 |
1993/06/18 | 429 | 430 | 420 | 424 | 351,000 |
1993/06/17 | 423 | 427 | 417 | 426 | 579,000 |
1993/06/16 | 431 | 439 | 411 | 433 | 921,000 |
1993/06/15 | 465 | 468 | 438 | 446 | 773,000 |
1993/06/14 | 469 | 471 | 462 | 465 | 450,000 |
1993/06/11 | 474 | 478 | 470 | 474 | 718,000 |
1993/06/10 | 475 | 476 | 468 | 474 | 582,000 |
1993/06/08 | 474 | 485 | 469 | 478 | 2,174,000 |
1993/06/07 | 468 | 471 | 466 | 466 | 276,000 |
1993/06/04 | 466 | 471 | 466 | 468 | 629,000 |
1993/06/03 | 470 | 475 | 468 | 468 | 875,000 |
1993/06/02 | 477 | 480 | 470 | 475 | 824,000 |
1993/06/01 | 465 | 477 | 464 | 472 | 1,028,000 |
1993/05/31 | 470 | 475 | 465 | 465 | 751,000 |
1993/05/28 | 471 | 483 | 467 | 474 | 2,805,000 |
1993/05/27 | 464 | 478 | 464 | 471 | 4,214,000 |
1993/05/26 | 450 | 455 | 447 | 454 | 742,000 |
1993/05/25 | 460 | 463 | 451 | 453 | 935,000 |
1993/05/24 | 455 | 460 | 448 | 459 | 1,125,000 |
1993/05/21 | 431 | 448 | 429 | 446 | 806,000 |
1993/05/20 | 433 | 439 | 430 | 431 | 467,000 |
1993/05/19 | 427 | 442 | 426 | 438 | 589,000 |
1993/05/18 | 445 | 445 | 436 | 437 | 434,000 |
1993/05/17 | 452 | 456 | 445 | 445 | 804,000 |
1993/05/14 | 450 | 457 | 446 | 451 | 1,318,000 |
1993/05/13 | 457 | 457 | 447 | 450 | 1,175,000 |
1993/05/12 | 450 | 465 | 447 | 454 | 5,065,000 |
1993/05/11 | 447 | 450 | 443 | 445 | 3,072,000 |
1993/05/10 | 425 | 438 | 423 | 438 | 1,258,000 |
1993/05/07 | 421 | 424 | 418 | 422 | 320,000 |
1993/05/06 | 424 | 424 | 420 | 421 | 614,000 |
1993/04/30 | 415 | 420 | 413 | 419 | 685,000 |
1993/04/28 | 418 | 418 | 413 | 416 | 748,000 |
1993/04/27 | 400 | 414 | 400 | 408 | 990,000 |
1993/04/26 | 402 | 402 | 397 | 397 | 237,000 |
1993/04/23 | 400 | 402 | 395 | 397 | 457,000 |
1993/04/22 | 401 | 407 | 400 | 400 | 415,000 |
1993/04/21 | 412 | 412 | 400 | 402 | 590,000 |
1993/04/20 | 407 | 424 | 405 | 407 | 575,000 |
1993/04/19 | 415 | 416 | 403 | 409 | 810,000 |
1993/04/16 | 434 | 434 | 415 | 416 | 1,907,000 |
1993/04/15 | 424 | 443 | 419 | 434 | 8,341,000 |
1993/04/14 | 396 | 415 | 396 | 414 | 2,672,000 |
1993/04/13 | 381 | 398 | 381 | 395 | 703,000 |
1993/04/12 | 383 | 388 | 378 | 378 | 310,000 |
1993/04/09 | 392 | 393 | 382 | 388 | 526,000 |
1993/04/08 | 395 | 400 | 386 | 394 | 512,000 |
1993/04/07 | 392 | 400 | 391 | 395 | 558,000 |
1993/04/06 | 403 | 403 | 390 | 390 | 1,261,000 |
1993/04/05 | 385 | 408 | 380 | 398 | 2,254,000 |
1993/04/02 | 388 | 388 | 379 | 386 | 1,204,000 |
1993/04/01 | 366 | 374 | 366 | 368 | 468,000 |
1993/03/31 | 376 | 379 | 365 | 365 | 909,000 |
1993/03/30 | 389 | 391 | 376 | 376 | 2,801,000 |
1993/03/29 | 362 | 383 | 362 | 379 | 2,049,000 |
1993/03/26 | 350 | 353 | 345 | 352 | 659,000 |
1993/03/25 | 340 | 348 | 338 | 341 | 607,000 |
1993/03/24 | 347 | 350 | 338 | 339 | 614,000 |
1993/03/23 | 355 | 355 | 347 | 352 | 363,000 |
1993/03/22 | 357 | 357 | 347 | 350 | 261,000 |
1993/03/19 | 358 | 362 | 352 | 352 | 587,000 |
1993/03/18 | 353 | 360 | 350 | 356 | 1,021,000 |
1993/03/17 | 348 | 350 | 346 | 348 | 544,000 |
1993/03/16 | 355 | 357 | 346 | 350 | 727,000 |
1993/03/15 | 349 | 355 | 345 | 350 | 532,000 |
1993/03/12 | 349 | 349 | 342 | 345 | 377,000 |
1993/03/11 | 349 | 350 | 341 | 345 | 976,000 |
1993/03/10 | 357 | 359 | 350 | 350 | 1,304,000 |
1993/03/09 | 347 | 360 | 341 | 352 | 3,290,000 |
1993/03/08 | 317 | 332 | 316 | 328 | 2,380,000 |
1993/03/05 | 314 | 317 | 312 | 312 | 861,000 |
1993/03/04 | 312 | 315 | 311 | 314 | 567,000 |
1993/03/03 | 314 | 320 | 311 | 311 | 1,013,000 |
1993/03/02 | 312 | 318 | 308 | 311 | 1,117,000 |
1993/03/01 | 325 | 327 | 310 | 314 | 839,000 |
1993/02/26 | 308 | 325 | 306 | 324 | 3,016,000 |
1993/02/25 | 309 | 310 | 303 | 305 | 1,152,000 |
1993/02/24 | 318 | 318 | 306 | 308 | 982,000 |
1993/02/23 | 320 | 321 | 315 | 315 | 353,000 |
1993/02/22 | 327 | 327 | 320 | 320 | 300,000 |
1993/02/19 | 331 | 331 | 327 | 328 | 200,000 |
1993/02/18 | 329 | 331 | 327 | 331 | 186,000 |
1993/02/17 | 330 | 330 | 327 | 329 | 163,000 |
1993/02/16 | 335 | 335 | 329 | 331 | 258,000 |
1993/02/15 | 333 | 333 | 330 | 331 | 154,000 |
1993/02/12 | 330 | 333 | 325 | 329 | 220,000 |
1993/02/10 | 329 | 329 | 322 | 325 | 258,000 |
1993/02/09 | 337 | 337 | 328 | 328 | 125,000 |
1993/02/08 | 348 | 348 | 338 | 338 | 149,000 |
1993/02/05 | 334 | 343 | 334 | 338 | 421,000 |
1993/02/04 | 348 | 350 | 336 | 337 | 197,000 |
1993/02/03 | 342 | 349 | 340 | 349 | 670,000 |
1993/02/02 | 333 | 340 | 333 | 337 | 166,000 |
1993/02/01 | 333 | 333 | 327 | 328 | 130,000 |
1993/01/29 | 343 | 343 | 333 | 334 | 294,000 |
1993/01/28 | 315 | 338 | 310 | 338 | 331,000 |
1993/01/27 | 307 | 314 | 303 | 314 | 382,000 |
1993/01/26 | 301 | 313 | 301 | 307 | 357,000 |
1993/01/25 | 318 | 318 | 303 | 305 | 377,000 |
1993/01/22 | 324 | 324 | 318 | 319 | 269,000 |
1993/01/21 | 326 | 326 | 323 | 323 | 139,000 |
1993/01/20 | 334 | 334 | 326 | 326 | 183,000 |
1993/01/19 | 326 | 335 | 324 | 335 | 243,000 |
1993/01/18 | 328 | 330 | 323 | 326 | 198,000 |
1993/01/14 | 330 | 332 | 323 | 332 | 286,000 |
1993/01/13 | 335 | 339 | 330 | 330 | 359,000 |
1993/01/12 | 344 | 347 | 337 | 337 | 159,000 |
1993/01/11 | 349 | 349 | 341 | 342 | 184,000 |
1993/01/08 | 348 | 353 | 345 | 349 | 159,000 |
1993/01/07 | 347 | 350 | 342 | 348 | 139,000 |
1993/01/06 | 343 | 347 | 337 | 340 | 161,000 |
1993/01/05 | 355 | 355 | 335 | 341 | 124,000 |
1993/01/04 | 360 | 360 | 350 | 350 | 99,000 |