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 |
---|---|---|---|---|---|
1997/12/30 | 139 | 145 | 139 | 145 | 164,000 |
1997/12/29 | 130 | 137 | 129 | 136 | 148,000 |
1997/12/26 | 140 | 140 | 128 | 128 | 234,000 |
1997/12/25 | 129 | 135 | 126 | 130 | 1,034,000 |
1997/12/24 | 126 | 129 | 118 | 129 | 439,000 |
1997/12/22 | 135 | 140 | 116 | 126 | 546,000 |
1997/12/19 | 153 | 153 | 138 | 145 | 605,000 |
1997/12/18 | 153 | 161 | 150 | 157 | 865,000 |
1997/12/17 | 132 | 145 | 131 | 144 | 413,000 |
1997/12/16 | 135 | 137 | 132 | 134 | 225,000 |
1997/12/15 | 144 | 144 | 135 | 135 | 215,000 |
1997/12/12 | 137 | 139 | 130 | 139 | 684,000 |
1997/12/11 | 155 | 158 | 143 | 144 | 408,000 |
1997/12/10 | 164 | 164 | 155 | 160 | 152,000 |
1997/12/09 | 158 | 164 | 158 | 164 | 276,000 |
1997/12/08 | 161 | 164 | 154 | 160 | 268,000 |
1997/12/05 | 165 | 167 | 161 | 164 | 192,000 |
1997/12/04 | 178 | 179 | 165 | 167 | 298,000 |
1997/12/03 | 185 | 189 | 172 | 178 | 261,000 |
1997/12/02 | 177 | 190 | 177 | 190 | 456,000 |
1997/12/01 | 165 | 176 | 165 | 175 | 380,000 |
1997/11/28 | 155 | 165 | 155 | 165 | 240,000 |
1997/11/27 | 154 | 160 | 146 | 160 | 702,000 |
1997/11/26 | 175 | 185 | 167 | 169 | 678,000 |
1997/11/25 | 165 | 175 | 165 | 170 | 816,000 |
1997/11/21 | 198 | 203 | 198 | 200 | 332,000 |
1997/11/20 | 195 | 200 | 191 | 197 | 480,000 |
1997/11/19 | 211 | 211 | 193 | 200 | 361,000 |
1997/11/18 | 214 | 218 | 206 | 218 | 390,000 |
1997/11/17 | 206 | 213 | 198 | 213 | 492,000 |
1997/11/14 | 214 | 215 | 199 | 201 | 346,000 |
1997/11/13 | 212 | 215 | 208 | 210 | 317,000 |
1997/11/12 | 238 | 238 | 210 | 210 | 982,000 |
1997/11/11 | 220 | 230 | 220 | 229 | 95,000 |
1997/11/10 | 218 | 220 | 215 | 220 | 126,000 |
1997/11/07 | 227 | 232 | 222 | 223 | 222,000 |
1997/11/06 | 229 | 237 | 229 | 237 | 389,000 |
1997/11/05 | 245 | 246 | 227 | 234 | 292,000 |
1997/11/04 | 245 | 250 | 238 | 248 | 276,000 |
1997/10/31 | 219 | 247 | 219 | 247 | 484,000 |
1997/10/30 | 226 | 228 | 221 | 224 | 164,000 |
1997/10/29 | 231 | 236 | 226 | 226 | 400,000 |
1997/10/28 | 213 | 215 | 204 | 211 | 105,000 |
1997/10/27 | 215 | 223 | 210 | 222 | 159,000 |
1997/10/24 | 205 | 212 | 204 | 212 | 389,000 |
1997/10/23 | 226 | 227 | 211 | 212 | 161,000 |
1997/10/22 | 217 | 230 | 217 | 230 | 117,000 |
1997/10/21 | 218 | 221 | 215 | 218 | 82,000 |
1997/10/20 | 211 | 218 | 207 | 218 | 225,000 |
1997/10/17 | 206 | 215 | 206 | 213 | 152,000 |
1997/10/16 | 202 | 209 | 202 | 208 | 229,000 |
1997/10/15 | 212 | 212 | 205 | 205 | 257,000 |
1997/10/14 | 205 | 212 | 192 | 212 | 370,000 |
1997/10/13 | 214 | 214 | 197 | 205 | 124,000 |
1997/10/09 | 219 | 223 | 211 | 215 | 237,000 |
1997/10/08 | 220 | 225 | 217 | 217 | 104,000 |
1997/10/07 | 230 | 230 | 221 | 225 | 172,000 |
1997/10/06 | 224 | 228 | 223 | 227 | 175,000 |
1997/10/03 | 219 | 224 | 219 | 224 | 303,000 |
1997/10/02 | 229 | 229 | 220 | 229 | 192,000 |
1997/10/01 | 225 | 230 | 218 | 228 | 365,000 |
1997/09/30 | 230 | 235 | 227 | 235 | 379,000 |
1997/09/29 | 238 | 238 | 227 | 235 | 824,000 |
1997/09/26 | 260 | 260 | 232 | 243 | 846,000 |
1997/09/25 | 265 | 265 | 256 | 260 | 212,000 |
1997/09/24 | 264 | 268 | 255 | 266 | 227,000 |
1997/09/22 | 256 | 266 | 252 | 266 | 578,000 |
1997/09/19 | 280 | 283 | 263 | 271 | 273,000 |
1997/09/18 | 272 | 285 | 270 | 285 | 324,000 |
1997/09/17 | 285 | 287 | 271 | 285 | 138,000 |
1997/09/16 | 288 | 300 | 284 | 300 | 248,000 |
1997/09/12 | 293 | 293 | 281 | 288 | 279,000 |
1997/09/11 | 299 | 299 | 282 | 290 | 178,000 |
1997/09/10 | 302 | 302 | 299 | 300 | 260,000 |
1997/09/09 | 304 | 304 | 302 | 303 | 116,000 |
1997/09/08 | 323 | 323 | 304 | 305 | 117,000 |
1997/09/05 | 315 | 322 | 313 | 322 | 535,000 |
1997/09/04 | 309 | 322 | 309 | 313 | 662,000 |
1997/09/03 | 308 | 309 | 304 | 309 | 128,000 |
1997/09/02 | 305 | 309 | 300 | 309 | 274,000 |
1997/09/01 | 310 | 311 | 307 | 308 | 167,000 |
1997/08/29 | 310 | 311 | 304 | 311 | 303,000 |
1997/08/28 | 312 | 313 | 310 | 311 | 251,000 |
1997/08/27 | 311 | 314 | 308 | 310 | 471,000 |
1997/08/26 | 301 | 310 | 301 | 310 | 293,000 |
1997/08/25 | 312 | 312 | 299 | 299 | 207,000 |
1997/08/22 | 312 | 313 | 307 | 308 | 207,000 |
1997/08/21 | 315 | 319 | 310 | 318 | 42,000 |
1997/08/20 | 313 | 320 | 310 | 310 | 188,000 |
1997/08/19 | 320 | 322 | 308 | 313 | 406,000 |
1997/08/18 | 324 | 332 | 323 | 323 | 533,000 |
1997/08/15 | 323 | 334 | 323 | 330 | 806,000 |
1997/08/14 | 310 | 323 | 310 | 323 | 345,000 |
1997/08/13 | 293 | 315 | 293 | 311 | 666,000 |
1997/08/12 | 293 | 310 | 293 | 308 | 584,000 |
1997/08/11 | 295 | 300 | 293 | 299 | 286,000 |
1997/08/08 | 289 | 299 | 288 | 299 | 294,000 |
1997/08/07 | 294 | 298 | 291 | 292 | 183,000 |
1997/08/06 | 295 | 295 | 288 | 295 | 178,000 |
1997/08/05 | 301 | 305 | 285 | 295 | 199,000 |
1997/08/04 | 307 | 308 | 301 | 301 | 301,000 |
1997/08/01 | 308 | 312 | 305 | 307 | 343,000 |
1997/07/31 | 301 | 310 | 301 | 310 | 152,000 |
1997/07/30 | 315 | 320 | 311 | 311 | 393,000 |
1997/07/29 | 318 | 322 | 312 | 316 | 462,000 |
1997/07/28 | 319 | 321 | 317 | 319 | 256,000 |
1997/07/25 | 315 | 319 | 311 | 319 | 162,000 |
1997/07/24 | 312 | 318 | 311 | 311 | 133,000 |
1997/07/23 | 314 | 318 | 310 | 311 | 812,000 |
1997/07/22 | 315 | 316 | 310 | 315 | 314,000 |
1997/07/18 | 315 | 319 | 315 | 315 | 123,000 |
1997/07/17 | 321 | 325 | 315 | 315 | 243,000 |
1997/07/16 | 325 | 328 | 321 | 321 | 321,000 |
1997/07/15 | 324 | 330 | 320 | 325 | 388,000 |
1997/07/14 | 323 | 335 | 323 | 325 | 336,000 |
1997/07/11 | 323 | 326 | 322 | 323 | 281,000 |
1997/07/10 | 320 | 327 | 320 | 326 | 495,000 |
1997/07/09 | 329 | 330 | 321 | 323 | 290,000 |
1997/07/08 | 328 | 333 | 328 | 329 | 135,000 |
1997/07/07 | 336 | 339 | 328 | 330 | 234,000 |
1997/07/04 | 339 | 341 | 334 | 335 | 247,000 |
1997/07/03 | 338 | 343 | 336 | 343 | 339,000 |
1997/07/02 | 337 | 340 | 335 | 338 | 249,000 |
1997/07/01 | 344 | 344 | 335 | 337 | 277,000 |
1997/06/30 | 339 | 344 | 334 | 339 | 328,000 |
1997/06/27 | 344 | 346 | 340 | 341 | 242,000 |
1997/06/26 | 351 | 357 | 344 | 344 | 766,000 |
1997/06/25 | 344 | 344 | 338 | 344 | 626,000 |
1997/06/24 | 341 | 347 | 341 | 343 | 529,000 |
1997/06/23 | 345 | 352 | 340 | 349 | 1,639,000 |
1997/06/20 | 336 | 357 | 332 | 347 | 2,977,000 |
1997/06/19 | 330 | 340 | 330 | 340 | 766,000 |
1997/06/18 | 325 | 328 | 321 | 325 | 727,000 |
1997/06/17 | 331 | 332 | 327 | 328 | 268,000 |
1997/06/16 | 333 | 338 | 331 | 332 | 512,000 |
1997/06/13 | 335 | 340 | 333 | 333 | 559,000 |
1997/06/12 | 336 | 341 | 335 | 335 | 309,000 |
1997/06/11 | 341 | 344 | 336 | 336 | 400,000 |
1997/06/10 | 341 | 348 | 341 | 341 | 230,000 |
1997/06/09 | 346 | 349 | 341 | 343 | 202,000 |
1997/06/06 | 350 | 353 | 341 | 343 | 866,000 |
1997/06/05 | 353 | 360 | 340 | 350 | 792,000 |
1997/06/04 | 333 | 361 | 333 | 353 | 1,979,000 |
1997/06/03 | 328 | 341 | 326 | 330 | 1,236,000 |
1997/06/02 | 318 | 327 | 317 | 320 | 253,000 |
1997/05/30 | 322 | 325 | 316 | 316 | 253,000 |
1997/05/29 | 321 | 327 | 320 | 320 | 276,000 |
1997/05/28 | 316 | 325 | 315 | 318 | 349,000 |
1997/05/27 | 322 | 324 | 312 | 312 | 270,000 |
1997/05/26 | 326 | 328 | 323 | 324 | 291,000 |
1997/05/23 | 329 | 329 | 322 | 323 | 356,000 |
1997/05/22 | 330 | 333 | 326 | 326 | 179,000 |
1997/05/21 | 332 | 337 | 328 | 330 | 385,000 |
1997/05/20 | 330 | 340 | 327 | 327 | 694,000 |
1997/05/19 | 323 | 331 | 323 | 328 | 489,000 |
1997/05/16 | 323 | 331 | 320 | 321 | 786,000 |
1997/05/15 | 320 | 324 | 317 | 319 | 428,000 |
1997/05/14 | 324 | 324 | 316 | 316 | 515,000 |
1997/05/13 | 326 | 330 | 320 | 320 | 431,000 |
1997/05/12 | 313 | 321 | 313 | 319 | 226,000 |
1997/05/09 | 328 | 328 | 318 | 318 | 298,000 |
1997/05/08 | 320 | 330 | 320 | 323 | 1,049,000 |
1997/05/07 | 320 | 331 | 320 | 322 | 475,000 |
1997/05/06 | 327 | 332 | 315 | 315 | 934,000 |
1997/05/02 | 312 | 325 | 312 | 322 | 491,000 |
1997/05/01 | 319 | 325 | 314 | 316 | 794,000 |
1997/04/30 | 319 | 322 | 315 | 319 | 459,000 |
1997/04/28 | 315 | 319 | 311 | 314 | 271,000 |
1997/04/25 | 308 | 322 | 305 | 310 | 813,000 |
1997/04/24 | 305 | 315 | 301 | 303 | 518,000 |
1997/04/23 | 310 | 315 | 302 | 305 | 1,703,000 |
1997/04/22 | 298 | 319 | 290 | 300 | 1,899,000 |
1997/04/21 | 282 | 302 | 282 | 293 | 491,000 |
1997/04/18 | 284 | 296 | 279 | 281 | 646,000 |
1997/04/17 | 275 | 278 | 271 | 274 | 276,000 |
1997/04/16 | 269 | 274 | 261 | 265 | 703,000 |
1997/04/15 | 262 | 274 | 262 | 265 | 160,000 |
1997/04/14 | 263 | 267 | 261 | 263 | 214,000 |
1997/04/11 | 262 | 269 | 262 | 263 | 487,000 |
1997/04/10 | 267 | 270 | 262 | 262 | 728,000 |
1997/04/09 | 273 | 273 | 268 | 269 | 287,000 |
1997/04/08 | 273 | 276 | 270 | 273 | 369,000 |
1997/04/07 | 283 | 286 | 274 | 274 | 297,000 |
1997/04/04 | 283 | 285 | 281 | 283 | 177,000 |
1997/04/03 | 280 | 288 | 280 | 283 | 427,000 |
1997/04/02 | 278 | 285 | 276 | 285 | 286,000 |
1997/04/01 | 277 | 280 | 274 | 275 | 394,000 |
1997/03/31 | 280 | 284 | 275 | 275 | 192,000 |
1997/03/28 | 283 | 290 | 280 | 280 | 195,000 |
1997/03/27 | 287 | 289 | 282 | 288 | 226,000 |
1997/03/26 | 289 | 296 | 287 | 288 | 540,000 |
1997/03/25 | 280 | 294 | 278 | 285 | 1,011,000 |
1997/03/24 | 276 | 285 | 276 | 276 | 809,000 |
1997/03/21 | 277 | 279 | 275 | 279 | 272,000 |
1997/03/19 | 280 | 280 | 269 | 279 | 288,000 |
1997/03/18 | 272 | 280 | 272 | 278 | 385,000 |
1997/03/17 | 275 | 275 | 270 | 270 | 348,000 |
1997/03/14 | 264 | 275 | 263 | 275 | 340,000 |
1997/03/13 | 267 | 269 | 265 | 265 | 229,000 |
1997/03/12 | 267 | 272 | 267 | 268 | 433,000 |
1997/03/11 | 267 | 273 | 267 | 271 | 240,000 |
1997/03/10 | 266 | 272 | 265 | 272 | 191,000 |
1997/03/07 | 263 | 271 | 262 | 271 | 451,000 |
1997/03/06 | 267 | 271 | 265 | 267 | 341,000 |
1997/03/05 | 271 | 273 | 267 | 271 | 522,000 |
1997/03/04 | 271 | 280 | 271 | 274 | 443,000 |
1997/03/03 | 278 | 279 | 274 | 274 | 396,000 |
1997/02/28 | 280 | 280 | 270 | 279 | 902,000 |
1997/02/27 | 268 | 284 | 266 | 283 | 1,701,000 |
1997/02/26 | 266 | 273 | 265 | 268 | 520,000 |
1997/02/25 | 261 | 266 | 260 | 266 | 346,000 |
1997/02/24 | 262 | 266 | 260 | 260 | 205,000 |
1997/02/21 | 257 | 267 | 256 | 259 | 599,000 |
1997/02/20 | 256 | 259 | 253 | 257 | 512,000 |
1997/02/19 | 256 | 260 | 250 | 256 | 369,000 |
1997/02/18 | 253 | 265 | 253 | 258 | 1,359,000 |
1997/02/17 | 245 | 250 | 242 | 250 | 500,000 |
1997/02/14 | 240 | 242 | 235 | 240 | 293,000 |
1997/02/13 | 239 | 248 | 239 | 242 | 149,000 |
1997/02/12 | 240 | 241 | 238 | 241 | 82,000 |
1997/02/10 | 238 | 240 | 235 | 235 | 202,000 |
1997/02/07 | 247 | 247 | 235 | 238 | 279,000 |
1997/02/06 | 247 | 249 | 242 | 242 | 156,000 |
1997/02/05 | 254 | 255 | 246 | 246 | 232,000 |
1997/02/04 | 250 | 255 | 250 | 252 | 398,000 |
1997/02/03 | 249 | 250 | 245 | 250 | 181,000 |
1997/01/31 | 243 | 251 | 241 | 250 | 692,000 |
1997/01/30 | 245 | 249 | 240 | 240 | 807,000 |
1997/01/29 | 240 | 244 | 238 | 244 | 315,000 |
1997/01/28 | 236 | 245 | 234 | 245 | 309,000 |
1997/01/27 | 239 | 239 | 236 | 236 | 192,000 |
1997/01/24 | 240 | 242 | 237 | 238 | 195,000 |
1997/01/23 | 242 | 244 | 240 | 244 | 256,000 |
1997/01/22 | 236 | 245 | 236 | 245 | 881,000 |
1997/01/21 | 240 | 241 | 233 | 234 | 509,000 |
1997/01/20 | 254 | 254 | 235 | 238 | 477,000 |
1997/01/17 | 247 | 260 | 247 | 251 | 526,000 |
1997/01/16 | 255 | 257 | 248 | 248 | 645,000 |
1997/01/14 | 245 | 260 | 238 | 260 | 1,007,000 |
1997/01/13 | 232 | 245 | 232 | 240 | 1,275,000 |
1997/01/10 | 245 | 245 | 226 | 230 | 1,227,000 |
1997/01/09 | 256 | 259 | 245 | 245 | 493,000 |
1997/01/08 | 265 | 265 | 260 | 260 | 354,000 |
1997/01/07 | 270 | 271 | 265 | 265 | 412,000 |
1997/01/06 | 271 | 275 | 270 | 271 | 61,000 |