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 |
---|---|---|---|---|---|
1994/12/30 | 401 | 401 | 399 | 399 | 225,000 |
1994/12/29 | 388 | 400 | 388 | 399 | 414,000 |
1994/12/28 | 391 | 395 | 390 | 393 | 126,000 |
1994/12/27 | 394 | 394 | 388 | 390 | 151,000 |
1994/12/26 | 398 | 399 | 391 | 395 | 310,000 |
1994/12/22 | 393 | 397 | 392 | 397 | 264,000 |
1994/12/21 | 388 | 394 | 387 | 391 | 259,000 |
1994/12/20 | 381 | 388 | 381 | 388 | 110,000 |
1994/12/19 | 386 | 389 | 380 | 385 | 109,000 |
1994/12/16 | 390 | 390 | 376 | 376 | 154,000 |
1994/12/15 | 380 | 393 | 378 | 393 | 239,000 |
1994/12/14 | 375 | 380 | 373 | 378 | 185,000 |
1994/12/13 | 372 | 381 | 372 | 380 | 569,000 |
1994/12/12 | 384 | 384 | 377 | 377 | 80,000 |
1994/12/09 | 387 | 388 | 380 | 384 | 327,000 |
1994/12/08 | 389 | 390 | 387 | 387 | 187,000 |
1994/12/07 | 395 | 395 | 389 | 389 | 155,000 |
1994/12/06 | 392 | 395 | 390 | 390 | 218,000 |
1994/12/05 | 395 | 395 | 390 | 394 | 421,000 |
1994/12/02 | 398 | 398 | 390 | 390 | 186,000 |
1994/12/01 | 401 | 405 | 398 | 398 | 314,000 |
1994/11/30 | 382 | 402 | 382 | 401 | 283,000 |
1994/11/29 | 382 | 387 | 381 | 387 | 272,000 |
1994/11/28 | 387 | 388 | 385 | 387 | 149,000 |
1994/11/25 | 388 | 388 | 380 | 385 | 205,000 |
1994/11/24 | 385 | 390 | 381 | 389 | 302,000 |
1994/11/22 | 389 | 392 | 386 | 388 | 250,000 |
1994/11/21 | 393 | 396 | 391 | 391 | 122,000 |
1994/11/18 | 401 | 401 | 394 | 398 | 276,000 |
1994/11/17 | 397 | 400 | 396 | 400 | 148,000 |
1994/11/16 | 400 | 401 | 393 | 395 | 375,000 |
1994/11/15 | 395 | 397 | 391 | 395 | 224,000 |
1994/11/14 | 396 | 396 | 387 | 390 | 349,000 |
1994/11/11 | 400 | 403 | 398 | 403 | 418,000 |
1994/11/10 | 406 | 409 | 398 | 400 | 278,000 |
1994/11/09 | 413 | 413 | 400 | 403 | 577,000 |
1994/11/08 | 414 | 414 | 409 | 414 | 579,000 |
1994/11/07 | 411 | 415 | 409 | 414 | 1,057,000 |
1994/11/04 | 435 | 441 | 431 | 441 | 473,000 |
1994/11/02 | 443 | 448 | 429 | 435 | 1,629,000 |
1994/11/01 | 438 | 441 | 434 | 439 | 543,000 |
1994/10/31 | 429 | 433 | 425 | 433 | 235,000 |
1994/10/28 | 421 | 433 | 419 | 433 | 208,000 |
1994/10/27 | 420 | 425 | 416 | 416 | 262,000 |
1994/10/26 | 416 | 420 | 415 | 420 | 229,000 |
1994/10/25 | 430 | 430 | 416 | 418 | 466,000 |
1994/10/24 | 439 | 439 | 429 | 432 | 421,000 |
1994/10/21 | 437 | 448 | 436 | 444 | 4,206,000 |
1994/10/20 | 419 | 435 | 419 | 432 | 838,000 |
1994/10/19 | 426 | 430 | 422 | 423 | 334,000 |
1994/10/18 | 427 | 434 | 423 | 430 | 759,000 |
1994/10/17 | 425 | 432 | 421 | 427 | 477,000 |
1994/10/14 | 418 | 420 | 416 | 420 | 199,000 |
1994/10/13 | 419 | 420 | 412 | 418 | 227,000 |
1994/10/12 | 403 | 420 | 403 | 418 | 787,000 |
1994/10/11 | 408 | 408 | 404 | 408 | 321,000 |
1994/10/07 | 397 | 405 | 396 | 404 | 244,000 |
1994/10/06 | 400 | 400 | 396 | 398 | 201,000 |
1994/10/05 | 401 | 402 | 398 | 402 | 152,000 |
1994/10/04 | 402 | 405 | 400 | 404 | 204,000 |
1994/10/03 | 399 | 403 | 399 | 403 | 45,000 |
1994/09/30 | 397 | 404 | 397 | 404 | 173,000 |
1994/09/29 | 400 | 400 | 396 | 396 | 152,000 |
1994/09/28 | 399 | 399 | 395 | 395 | 105,000 |
1994/09/27 | 400 | 400 | 396 | 396 | 114,000 |
1994/09/26 | 396 | 400 | 396 | 400 | 131,000 |
1994/09/22 | 396 | 400 | 395 | 400 | 233,000 |
1994/09/21 | 399 | 400 | 395 | 396 | 361,000 |
1994/09/20 | 400 | 400 | 395 | 399 | 241,000 |
1994/09/19 | 400 | 400 | 390 | 390 | 358,000 |
1994/09/16 | 404 | 405 | 401 | 401 | 190,000 |
1994/09/14 | 411 | 414 | 403 | 405 | 479,000 |
1994/09/13 | 405 | 406 | 404 | 405 | 229,000 |
1994/09/12 | 411 | 412 | 406 | 408 | 189,000 |
1994/09/09 | 413 | 414 | 412 | 412 | 382,000 |
1994/09/08 | 420 | 420 | 410 | 412 | 133,000 |
1994/09/07 | 420 | 425 | 410 | 410 | 151,000 |
1994/09/06 | 420 | 425 | 419 | 425 | 95,000 |
1994/09/05 | 431 | 431 | 420 | 420 | 88,000 |
1994/09/02 | 425 | 431 | 422 | 426 | 129,000 |
1994/09/01 | 422 | 424 | 420 | 422 | 95,000 |
1994/08/31 | 418 | 425 | 417 | 419 | 190,000 |
1994/08/30 | 424 | 430 | 422 | 422 | 166,000 |
1994/08/29 | 435 | 437 | 422 | 422 | 121,000 |
1994/08/26 | 435 | 437 | 427 | 430 | 132,000 |
1994/08/25 | 427 | 440 | 424 | 440 | 260,000 |
1994/08/24 | 420 | 428 | 419 | 428 | 584,000 |
1994/08/23 | 428 | 428 | 415 | 416 | 408,000 |
1994/08/22 | 436 | 436 | 424 | 428 | 173,000 |
1994/08/19 | 443 | 444 | 438 | 440 | 379,000 |
1994/08/18 | 448 | 448 | 443 | 448 | 377,000 |
1994/08/17 | 456 | 457 | 448 | 450 | 1,307,000 |
1994/08/16 | 453 | 456 | 447 | 453 | 2,566,000 |
1994/08/15 | 444 | 444 | 440 | 444 | 242,000 |
1994/08/12 | 440 | 444 | 438 | 444 | 370,000 |
1994/08/11 | 442 | 448 | 440 | 445 | 1,591,000 |
1994/08/10 | 439 | 442 | 437 | 438 | 1,803,000 |
1994/08/09 | 428 | 438 | 427 | 430 | 1,295,000 |
1994/08/08 | 430 | 430 | 418 | 419 | 346,000 |
1994/08/05 | 429 | 431 | 425 | 428 | 550,000 |
1994/08/04 | 410 | 429 | 409 | 425 | 749,000 |
1994/08/03 | 412 | 412 | 408 | 409 | 262,000 |
1994/08/02 | 407 | 409 | 405 | 407 | 200,000 |
1994/08/01 | 407 | 409 | 404 | 409 | 199,000 |
1994/07/29 | 410 | 415 | 405 | 415 | 236,000 |
1994/07/28 | 403 | 406 | 398 | 401 | 179,000 |
1994/07/27 | 413 | 413 | 405 | 406 | 253,000 |
1994/07/26 | 410 | 416 | 408 | 412 | 107,000 |
1994/07/25 | 420 | 420 | 412 | 417 | 132,000 |
1994/07/22 | 424 | 425 | 422 | 425 | 200,000 |
1994/07/21 | 423 | 429 | 422 | 424 | 363,000 |
1994/07/20 | 422 | 429 | 420 | 423 | 435,000 |
1994/07/19 | 416 | 421 | 416 | 418 | 128,000 |
1994/07/18 | 419 | 424 | 417 | 421 | 310,000 |
1994/07/15 | 427 | 427 | 419 | 420 | 305,000 |
1994/07/14 | 414 | 423 | 413 | 423 | 460,000 |
1994/07/13 | 409 | 414 | 408 | 409 | 247,000 |
1994/07/12 | 409 | 413 | 407 | 408 | 216,000 |
1994/07/11 | 407 | 414 | 406 | 408 | 235,000 |
1994/07/08 | 418 | 419 | 410 | 417 | 218,000 |
1994/07/07 | 413 | 420 | 413 | 414 | 170,000 |
1994/07/06 | 420 | 423 | 413 | 413 | 223,000 |
1994/07/05 | 418 | 422 | 418 | 420 | 335,000 |
1994/07/04 | 420 | 426 | 420 | 422 | 156,000 |
1994/07/01 | 427 | 427 | 417 | 424 | 214,000 |
1994/06/30 | 411 | 432 | 411 | 431 | 463,000 |
1994/06/29 | 427 | 427 | 416 | 416 | 272,000 |
1994/06/28 | 418 | 429 | 418 | 429 | 302,000 |
1994/06/27 | 411 | 413 | 403 | 408 | 307,000 |
1994/06/24 | 425 | 428 | 420 | 420 | 354,000 |
1994/06/23 | 420 | 422 | 416 | 420 | 397,000 |
1994/06/22 | 415 | 424 | 413 | 417 | 371,000 |
1994/06/21 | 432 | 432 | 424 | 425 | 393,000 |
1994/06/20 | 443 | 451 | 440 | 440 | 805,000 |
1994/06/17 | 447 | 456 | 443 | 448 | 1,403,000 |
1994/06/16 | 443 | 448 | 441 | 447 | 462,000 |
1994/06/15 | 443 | 445 | 438 | 438 | 462,000 |
1994/06/14 | 443 | 445 | 437 | 443 | 619,000 |
1994/06/13 | 448 | 450 | 445 | 446 | 595,000 |
1994/06/10 | 435 | 456 | 435 | 443 | 3,099,000 |
1994/06/09 | 435 | 443 | 433 | 433 | 1,364,000 |
1994/06/08 | 430 | 433 | 429 | 430 | 360,000 |
1994/06/07 | 429 | 435 | 429 | 434 | 433,000 |
1994/06/06 | 425 | 428 | 421 | 426 | 450,000 |
1994/06/03 | 428 | 430 | 423 | 430 | 707,000 |
1994/06/02 | 435 | 442 | 432 | 433 | 1,235,000 |
1994/06/01 | 439 | 439 | 428 | 438 | 1,148,000 |
1994/05/31 | 424 | 438 | 424 | 436 | 2,351,000 |
1994/05/30 | 424 | 425 | 416 | 421 | 514,000 |
1994/05/27 | 416 | 420 | 414 | 420 | 255,000 |
1994/05/26 | 416 | 419 | 413 | 416 | 261,000 |
1994/05/25 | 418 | 420 | 415 | 416 | 251,000 |
1994/05/24 | 416 | 423 | 416 | 423 | 749,000 |
1994/05/23 | 414 | 417 | 413 | 416 | 398,000 |
1994/05/20 | 418 | 418 | 413 | 414 | 243,000 |
1994/05/19 | 413 | 418 | 413 | 418 | 237,000 |
1994/05/18 | 416 | 418 | 414 | 418 | 488,000 |
1994/05/17 | 418 | 423 | 414 | 414 | 208,000 |
1994/05/16 | 425 | 429 | 418 | 423 | 550,000 |
1994/05/13 | 420 | 427 | 418 | 427 | 1,157,000 |
1994/05/12 | 415 | 420 | 412 | 420 | 728,000 |
1994/05/11 | 415 | 420 | 415 | 419 | 416,000 |
1994/05/10 | 411 | 417 | 411 | 415 | 140,000 |
1994/05/09 | 412 | 415 | 410 | 411 | 183,000 |
1994/05/06 | 420 | 422 | 413 | 416 | 1,186,000 |
1994/05/02 | 422 | 428 | 421 | 421 | 426,000 |
1994/04/28 | 428 | 436 | 427 | 427 | 1,469,000 |
1994/04/27 | 423 | 432 | 421 | 425 | 891,000 |
1994/04/26 | 435 | 438 | 428 | 428 | 1,708,000 |
1994/04/25 | 431 | 441 | 429 | 440 | 2,933,000 |
1994/04/22 | 431 | 436 | 427 | 431 | 2,941,000 |
1994/04/21 | 420 | 428 | 418 | 423 | 1,932,000 |
1994/04/20 | 417 | 423 | 414 | 417 | 1,093,000 |
1994/04/19 | 412 | 423 | 412 | 414 | 966,000 |
1994/04/18 | 417 | 419 | 412 | 412 | 629,000 |
1994/04/15 | 417 | 424 | 412 | 413 | 1,698,000 |
1994/04/14 | 416 | 423 | 414 | 419 | 2,039,000 |
1994/04/13 | 418 | 420 | 413 | 417 | 2,398,000 |
1994/04/12 | 404 | 424 | 402 | 403 | 2,704,000 |
1994/04/11 | 391 | 402 | 391 | 394 | 624,000 |
1994/04/08 | 399 | 404 | 385 | 389 | 1,113,000 |
1994/04/07 | 394 | 397 | 388 | 389 | 590,000 |
1994/04/06 | 402 | 405 | 396 | 397 | 338,000 |
1994/04/05 | 387 | 399 | 387 | 399 | 192,000 |
1994/04/04 | 389 | 390 | 385 | 385 | 205,000 |
1994/04/01 | 404 | 405 | 398 | 399 | 527,000 |
1994/03/31 | 398 | 405 | 395 | 405 | 568,000 |
1994/03/30 | 398 | 403 | 382 | 398 | 664,000 |
1994/03/29 | 415 | 416 | 400 | 408 | 585,000 |
1994/03/28 | 403 | 418 | 403 | 410 | 2,056,000 |
1994/03/25 | 391 | 400 | 388 | 400 | 1,173,000 |
1994/03/24 | 388 | 391 | 385 | 389 | 452,000 |
1994/03/23 | 394 | 395 | 383 | 383 | 209,000 |
1994/03/22 | 400 | 400 | 390 | 395 | 452,000 |
1994/03/18 | 399 | 400 | 395 | 399 | 664,000 |
1994/03/17 | 399 | 402 | 395 | 397 | 1,768,000 |
1994/03/16 | 392 | 397 | 391 | 393 | 1,768,000 |
1994/03/15 | 376 | 392 | 373 | 385 | 1,898,000 |
1994/03/14 | 368 | 371 | 365 | 371 | 262,000 |
1994/03/11 | 370 | 372 | 363 | 372 | 395,000 |
1994/03/10 | 362 | 372 | 362 | 372 | 423,000 |
1994/03/09 | 361 | 365 | 361 | 362 | 168,000 |
1994/03/08 | 367 | 369 | 364 | 369 | 256,000 |
1994/03/07 | 360 | 368 | 358 | 364 | 278,000 |
1994/03/04 | 353 | 362 | 351 | 356 | 721,000 |
1994/03/03 | 366 | 366 | 353 | 353 | 124,000 |
1994/03/02 | 372 | 373 | 367 | 367 | 185,000 |
1994/03/01 | 373 | 374 | 366 | 372 | 456,000 |
1994/02/28 | 369 | 375 | 358 | 358 | 604,000 |
1994/02/25 | 349 | 364 | 349 | 364 | 397,000 |
1994/02/24 | 344 | 359 | 344 | 359 | 518,000 |
1994/02/23 | 339 | 344 | 339 | 344 | 295,000 |
1994/02/22 | 338 | 348 | 338 | 343 | 610,000 |
1994/02/21 | 336 | 343 | 336 | 343 | 180,000 |
1994/02/18 | 339 | 344 | 339 | 341 | 184,000 |
1994/02/17 | 343 | 348 | 340 | 348 | 432,000 |
1994/02/16 | 349 | 355 | 349 | 353 | 268,000 |
1994/02/15 | 339 | 353 | 338 | 349 | 387,000 |
1994/02/14 | 369 | 369 | 358 | 359 | 229,000 |
1994/02/10 | 373 | 378 | 370 | 374 | 602,000 |
1994/02/09 | 370 | 374 | 366 | 366 | 699,000 |
1994/02/08 | 370 | 375 | 366 | 369 | 464,000 |
1994/02/07 | 370 | 371 | 362 | 362 | 288,000 |
1994/02/04 | 370 | 379 | 364 | 371 | 985,000 |
1994/02/03 | 361 | 369 | 356 | 361 | 864,000 |
1994/02/02 | 365 | 368 | 360 | 363 | 341,000 |
1994/02/01 | 371 | 372 | 365 | 368 | 491,000 |
1994/01/31 | 373 | 373 | 364 | 364 | 733,000 |
1994/01/28 | 336 | 345 | 336 | 338 | 155,000 |
1994/01/27 | 353 | 353 | 346 | 346 | 258,000 |
1994/01/26 | 349 | 354 | 344 | 351 | 483,000 |
1994/01/25 | 334 | 340 | 332 | 339 | 317,000 |
1994/01/24 | 330 | 336 | 325 | 335 | 673,000 |
1994/01/21 | 363 | 363 | 353 | 360 | 767,000 |
1994/01/20 | 369 | 369 | 360 | 366 | 1,002,000 |
1994/01/19 | 373 | 380 | 368 | 379 | 634,000 |
1994/01/18 | 382 | 387 | 368 | 374 | 956,000 |
1994/01/17 | 375 | 387 | 366 | 387 | 2,262,000 |
1994/01/14 | 360 | 373 | 357 | 370 | 1,840,000 |
1994/01/13 | 370 | 375 | 351 | 355 | 2,587,000 |
1994/01/12 | 327 | 331 | 323 | 331 | 463,000 |
1994/01/11 | 328 | 329 | 322 | 328 | 599,000 |
1994/01/10 | 310 | 318 | 310 | 318 | 335,000 |
1994/01/07 | 302 | 305 | 300 | 305 | 128,000 |
1994/01/06 | 302 | 309 | 302 | 305 | 176,000 |
1994/01/05 | 293 | 302 | 293 | 302 | 107,000 |
1994/01/04 | 297 | 297 | 292 | 295 | 34,000 |