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 |
---|---|---|---|---|---|
1998/12/30 | 181 | 186 | 180 | 185 | 123,000 |
1998/12/29 | 183 | 187 | 183 | 186 | 26,000 |
1998/12/28 | 188 | 188 | 183 | 184 | 102,000 |
1998/12/25 | 181 | 185 | 181 | 183 | 72,000 |
1998/12/24 | 181 | 183 | 179 | 179 | 155,000 |
1998/12/22 | 182 | 182 | 180 | 180 | 126,000 |
1998/12/21 | 183 | 185 | 180 | 182 | 112,000 |
1998/12/18 | 184 | 185 | 180 | 183 | 211,000 |
1998/12/17 | 186 | 188 | 183 | 188 | 98,000 |
1998/12/16 | 188 | 189 | 186 | 187 | 164,000 |
1998/12/15 | 194 | 194 | 186 | 187 | 216,000 |
1998/12/14 | 191 | 193 | 190 | 190 | 107,000 |
1998/12/11 | 193 | 194 | 192 | 193 | 279,000 |
1998/12/10 | 194 | 197 | 192 | 193 | 487,000 |
1998/12/09 | 197 | 198 | 191 | 193 | 538,000 |
1998/12/08 | 204 | 205 | 200 | 201 | 182,000 |
1998/12/07 | 205 | 207 | 202 | 204 | 260,000 |
1998/12/04 | 203 | 206 | 202 | 202 | 193,000 |
1998/12/03 | 209 | 209 | 203 | 204 | 258,000 |
1998/12/02 | 210 | 213 | 205 | 210 | 323,000 |
1998/12/01 | 205 | 210 | 200 | 208 | 474,000 |
1998/11/30 | 208 | 210 | 200 | 200 | 251,000 |
1998/11/27 | 206 | 212 | 206 | 208 | 388,000 |
1998/11/26 | 206 | 213 | 203 | 211 | 730,000 |
1998/11/25 | 202 | 205 | 200 | 205 | 196,000 |
1998/11/24 | 203 | 203 | 199 | 202 | 335,000 |
1998/11/20 | 198 | 201 | 197 | 198 | 264,000 |
1998/11/19 | 199 | 201 | 198 | 198 | 167,000 |
1998/11/18 | 196 | 201 | 196 | 199 | 262,000 |
1998/11/17 | 197 | 199 | 193 | 194 | 284,000 |
1998/11/16 | 201 | 203 | 193 | 200 | 223,000 |
1998/11/13 | 200 | 203 | 197 | 203 | 104,000 |
1998/11/12 | 205 | 205 | 198 | 198 | 112,000 |
1998/11/11 | 200 | 208 | 200 | 207 | 146,000 |
1998/11/10 | 203 | 203 | 196 | 199 | 267,000 |
1998/11/09 | 210 | 210 | 202 | 203 | 253,000 |
1998/11/06 | 205 | 210 | 203 | 210 | 347,000 |
1998/11/05 | 213 | 213 | 205 | 207 | 378,000 |
1998/11/04 | 204 | 213 | 202 | 213 | 716,000 |
1998/11/02 | 197 | 202 | 196 | 197 | 126,000 |
1998/10/30 | 198 | 198 | 191 | 192 | 274,000 |
1998/10/29 | 201 | 204 | 190 | 199 | 280,000 |
1998/10/28 | 206 | 210 | 198 | 201 | 449,000 |
1998/10/27 | 205 | 213 | 204 | 210 | 874,000 |
1998/10/26 | 206 | 217 | 203 | 210 | 1,323,000 |
1998/10/23 | 203 | 207 | 193 | 203 | 3,092,000 |
1998/10/22 | 199 | 207 | 192 | 203 | 1,450,000 |
1998/10/21 | 194 | 198 | 189 | 192 | 599,000 |
1998/10/20 | 188 | 190 | 180 | 189 | 144,000 |
1998/10/19 | 188 | 190 | 188 | 190 | 231,000 |
1998/10/16 | 180 | 189 | 180 | 189 | 238,000 |
1998/10/15 | 188 | 188 | 180 | 180 | 211,000 |
1998/10/14 | 181 | 184 | 181 | 183 | 129,000 |
1998/10/13 | 178 | 181 | 173 | 173 | 311,000 |
1998/10/12 | 175 | 189 | 175 | 189 | 180,000 |
1998/10/09 | 180 | 190 | 170 | 172 | 163,000 |
1998/10/08 | 185 | 185 | 175 | 175 | 165,000 |
1998/10/07 | 170 | 180 | 170 | 180 | 157,000 |
1998/10/06 | 164 | 175 | 164 | 168 | 180,000 |
1998/10/05 | 170 | 171 | 163 | 168 | 260,000 |
1998/10/02 | 168 | 173 | 163 | 172 | 247,000 |
1998/10/01 | 180 | 180 | 162 | 165 | 256,000 |
1998/09/30 | 183 | 190 | 182 | 182 | 502,000 |
1998/09/29 | 186 | 188 | 182 | 188 | 82,000 |
1998/09/28 | 182 | 194 | 182 | 190 | 206,000 |
1998/09/25 | 188 | 194 | 181 | 182 | 313,000 |
1998/09/24 | 190 | 191 | 185 | 185 | 100,000 |
1998/09/22 | 190 | 190 | 183 | 183 | 86,000 |
1998/09/21 | 188 | 189 | 181 | 181 | 139,000 |
1998/09/18 | 185 | 191 | 185 | 189 | 292,000 |
1998/09/17 | 196 | 196 | 186 | 186 | 139,000 |
1998/09/16 | 199 | 205 | 185 | 186 | 591,000 |
1998/09/14 | 194 | 198 | 190 | 197 | 143,000 |
1998/09/11 | 188 | 197 | 185 | 194 | 544,000 |
1998/09/10 | 191 | 194 | 181 | 182 | 162,000 |
1998/09/09 | 202 | 203 | 192 | 195 | 174,000 |
1998/09/08 | 200 | 205 | 197 | 198 | 353,000 |
1998/09/07 | 193 | 200 | 191 | 200 | 725,000 |
1998/09/04 | 181 | 184 | 181 | 183 | 345,000 |
1998/09/03 | 182 | 187 | 182 | 186 | 152,000 |
1998/09/02 | 181 | 191 | 181 | 186 | 541,000 |
1998/09/01 | 171 | 180 | 170 | 180 | 248,000 |
1998/08/31 | 175 | 185 | 173 | 185 | 176,000 |
1998/08/28 | 174 | 188 | 170 | 188 | 369,000 |
1998/08/27 | 181 | 183 | 178 | 179 | 180,000 |
1998/08/26 | 194 | 194 | 181 | 183 | 240,000 |
1998/08/25 | 190 | 190 | 184 | 189 | 358,000 |
1998/08/24 | 191 | 192 | 183 | 183 | 117,000 |
1998/08/21 | 191 | 195 | 191 | 193 | 118,000 |
1998/08/20 | 196 | 199 | 192 | 194 | 73,000 |
1998/08/19 | 187 | 202 | 187 | 201 | 202,000 |
1998/08/18 | 190 | 193 | 189 | 192 | 431,000 |
1998/08/17 | 206 | 206 | 192 | 193 | 130,000 |
1998/08/14 | 208 | 208 | 202 | 202 | 329,000 |
1998/08/13 | 210 | 212 | 208 | 210 | 195,000 |
1998/08/12 | 207 | 208 | 205 | 206 | 527,000 |
1998/08/11 | 208 | 208 | 207 | 208 | 261,000 |
1998/08/10 | 207 | 209 | 207 | 208 | 310,000 |
1998/08/07 | 208 | 210 | 207 | 209 | 645,000 |
1998/08/06 | 215 | 218 | 208 | 208 | 339,000 |
1998/08/05 | 205 | 215 | 204 | 213 | 1,092,000 |
1998/08/04 | 207 | 211 | 203 | 207 | 533,000 |
1998/08/03 | 215 | 215 | 207 | 207 | 430,000 |
1998/07/31 | 208 | 210 | 207 | 209 | 241,000 |
1998/07/30 | 207 | 214 | 207 | 210 | 212,000 |
1998/07/29 | 212 | 213 | 206 | 207 | 377,000 |
1998/07/28 | 211 | 213 | 209 | 211 | 812,000 |
1998/07/27 | 215 | 217 | 210 | 211 | 455,000 |
1998/07/24 | 208 | 210 | 206 | 210 | 224,000 |
1998/07/23 | 214 | 219 | 211 | 212 | 316,000 |
1998/07/22 | 219 | 225 | 215 | 219 | 1,266,000 |
1998/07/21 | 207 | 222 | 207 | 219 | 2,311,000 |
1998/07/17 | 202 | 205 | 200 | 202 | 389,000 |
1998/07/16 | 202 | 203 | 202 | 202 | 160,000 |
1998/07/15 | 205 | 205 | 202 | 203 | 190,000 |
1998/07/14 | 206 | 206 | 200 | 204 | 96,000 |
1998/07/13 | 198 | 205 | 196 | 204 | 439,000 |
1998/07/10 | 202 | 203 | 202 | 203 | 268,000 |
1998/07/09 | 203 | 203 | 200 | 203 | 253,000 |
1998/07/08 | 201 | 203 | 200 | 203 | 372,000 |
1998/07/07 | 206 | 208 | 197 | 198 | 655,000 |
1998/07/06 | 205 | 205 | 197 | 197 | 535,000 |
1998/07/03 | 202 | 205 | 200 | 203 | 280,000 |
1998/07/02 | 208 | 215 | 202 | 203 | 468,000 |
1998/07/01 | 197 | 205 | 196 | 205 | 558,000 |
1998/06/30 | 193 | 198 | 191 | 192 | 395,000 |
1998/06/29 | 187 | 190 | 187 | 188 | 94,000 |
1998/06/26 | 188 | 189 | 185 | 185 | 193,000 |
1998/06/25 | 185 | 187 | 185 | 185 | 260,000 |
1998/06/24 | 185 | 186 | 185 | 185 | 129,000 |
1998/06/23 | 185 | 187 | 185 | 185 | 89,000 |
1998/06/22 | 186 | 189 | 184 | 185 | 120,000 |
1998/06/19 | 185 | 188 | 185 | 186 | 170,000 |
1998/06/18 | 193 | 193 | 184 | 190 | 158,000 |
1998/06/17 | 180 | 182 | 179 | 180 | 184,000 |
1998/06/16 | 180 | 182 | 178 | 182 | 345,000 |
1998/06/15 | 183 | 183 | 180 | 181 | 214,000 |
1998/06/12 | 180 | 181 | 177 | 180 | 367,000 |
1998/06/11 | 178 | 180 | 177 | 177 | 370,000 |
1998/06/10 | 182 | 182 | 179 | 179 | 88,000 |
1998/06/09 | 180 | 185 | 180 | 183 | 42,000 |
1998/06/08 | 180 | 181 | 180 | 180 | 118,000 |
1998/06/05 | 180 | 181 | 180 | 180 | 94,000 |
1998/06/04 | 180 | 185 | 178 | 180 | 244,000 |
1998/06/03 | 187 | 187 | 178 | 178 | 186,000 |
1998/06/02 | 185 | 185 | 181 | 182 | 154,000 |
1998/06/01 | 190 | 193 | 188 | 188 | 215,000 |
1998/05/29 | 190 | 194 | 187 | 193 | 209,000 |
1998/05/28 | 183 | 188 | 183 | 187 | 115,000 |
1998/05/27 | 188 | 188 | 184 | 188 | 155,000 |
1998/05/26 | 186 | 188 | 183 | 184 | 269,000 |
1998/05/25 | 186 | 186 | 179 | 179 | 116,000 |
1998/05/22 | 178 | 180 | 171 | 178 | 545,000 |
1998/05/21 | 179 | 184 | 178 | 180 | 245,000 |
1998/05/20 | 171 | 177 | 171 | 175 | 190,000 |
1998/05/19 | 173 | 180 | 167 | 179 | 408,000 |
1998/05/18 | 178 | 180 | 172 | 177 | 115,000 |
1998/05/15 | 185 | 190 | 182 | 183 | 394,000 |
1998/05/14 | 180 | 180 | 176 | 176 | 54,000 |
1998/05/13 | 178 | 187 | 178 | 187 | 70,000 |
1998/05/12 | 176 | 182 | 175 | 180 | 190,000 |
1998/05/11 | 180 | 180 | 177 | 178 | 231,000 |
1998/05/08 | 171 | 181 | 171 | 178 | 321,000 |
1998/05/07 | 187 | 189 | 181 | 181 | 377,000 |
1998/05/06 | 192 | 193 | 190 | 191 | 395,000 |
1998/05/01 | 192 | 195 | 192 | 193 | 177,000 |
1998/04/30 | 191 | 199 | 191 | 199 | 307,000 |
1998/04/28 | 190 | 194 | 190 | 192 | 364,000 |
1998/04/27 | 199 | 199 | 194 | 195 | 279,000 |
1998/04/24 | 192 | 199 | 192 | 198 | 164,000 |
1998/04/23 | 190 | 195 | 190 | 193 | 94,000 |
1998/04/22 | 188 | 190 | 185 | 190 | 82,000 |
1998/04/21 | 195 | 195 | 189 | 192 | 67,000 |
1998/04/20 | 189 | 198 | 189 | 197 | 79,000 |
1998/04/17 | 197 | 201 | 189 | 201 | 497,000 |
1998/04/16 | 197 | 199 | 190 | 192 | 193,000 |
1998/04/15 | 198 | 198 | 193 | 197 | 117,000 |
1998/04/14 | 193 | 198 | 191 | 198 | 192,000 |
1998/04/13 | 200 | 203 | 194 | 195 | 105,000 |
1998/04/10 | 208 | 208 | 198 | 207 | 368,000 |
1998/04/09 | 200 | 207 | 198 | 205 | 370,000 |
1998/04/08 | 198 | 203 | 194 | 200 | 348,000 |
1998/04/07 | 184 | 193 | 184 | 193 | 242,000 |
1998/04/06 | 180 | 184 | 178 | 182 | 507,000 |
1998/04/03 | 168 | 180 | 168 | 175 | 377,000 |
1998/04/02 | 185 | 185 | 160 | 166 | 679,000 |
1998/04/01 | 192 | 194 | 186 | 186 | 524,000 |
1998/03/31 | 194 | 209 | 192 | 198 | 1,041,000 |
1998/03/30 | 211 | 211 | 202 | 203 | 394,000 |
1998/03/27 | 214 | 215 | 211 | 211 | 116,000 |
1998/03/26 | 210 | 220 | 210 | 219 | 244,000 |
1998/03/25 | 215 | 218 | 213 | 215 | 308,000 |
1998/03/24 | 215 | 215 | 206 | 212 | 445,000 |
1998/03/23 | 220 | 220 | 216 | 217 | 186,000 |
1998/03/20 | 217 | 220 | 216 | 217 | 231,000 |
1998/03/19 | 217 | 221 | 217 | 220 | 253,000 |
1998/03/18 | 222 | 222 | 217 | 217 | 148,000 |
1998/03/17 | 218 | 225 | 218 | 222 | 209,000 |
1998/03/16 | 228 | 228 | 218 | 218 | 333,000 |
1998/03/13 | 219 | 224 | 218 | 224 | 351,000 |
1998/03/12 | 220 | 220 | 217 | 219 | 113,000 |
1998/03/11 | 225 | 225 | 219 | 220 | 131,000 |
1998/03/10 | 223 | 223 | 220 | 220 | 159,000 |
1998/03/09 | 229 | 232 | 223 | 223 | 253,000 |
1998/03/06 | 221 | 230 | 221 | 226 | 247,000 |
1998/03/05 | 225 | 227 | 221 | 223 | 192,000 |
1998/03/04 | 232 | 233 | 224 | 229 | 455,000 |
1998/03/03 | 228 | 235 | 228 | 234 | 856,000 |
1998/03/02 | 224 | 229 | 220 | 226 | 1,409,000 |
1998/02/27 | 221 | 224 | 221 | 224 | 347,000 |
1998/02/26 | 220 | 220 | 215 | 215 | 253,000 |
1998/02/25 | 219 | 219 | 212 | 215 | 408,000 |
1998/02/24 | 221 | 222 | 213 | 216 | 319,000 |
1998/02/23 | 223 | 228 | 222 | 226 | 198,000 |
1998/02/20 | 231 | 232 | 225 | 230 | 271,000 |
1998/02/19 | 222 | 237 | 220 | 232 | 855,000 |
1998/02/18 | 223 | 224 | 219 | 219 | 204,000 |
1998/02/17 | 226 | 226 | 216 | 223 | 294,000 |
1998/02/16 | 224 | 226 | 213 | 226 | 672,000 |
1998/02/13 | 234 | 234 | 217 | 223 | 611,000 |
1998/02/12 | 238 | 239 | 230 | 234 | 1,222,000 |
1998/02/10 | 236 | 237 | 229 | 233 | 1,391,000 |
1998/02/09 | 237 | 237 | 229 | 231 | 1,001,000 |
1998/02/06 | 225 | 236 | 224 | 232 | 3,220,000 |
1998/02/05 | 208 | 224 | 205 | 220 | 2,315,000 |
1998/02/04 | 208 | 210 | 205 | 208 | 695,000 |
1998/02/03 | 205 | 210 | 203 | 204 | 1,063,000 |
1998/02/02 | 186 | 193 | 186 | 190 | 410,000 |
1998/01/30 | 200 | 200 | 190 | 193 | 896,000 |
1998/01/29 | 210 | 215 | 195 | 203 | 1,181,000 |
1998/01/28 | 203 | 220 | 200 | 206 | 2,117,000 |
1998/01/27 | 199 | 200 | 191 | 200 | 1,321,000 |
1998/01/26 | 199 | 205 | 193 | 195 | 2,467,000 |
1998/01/23 | 176 | 193 | 176 | 193 | 1,535,000 |
1998/01/22 | 180 | 189 | 177 | 181 | 1,483,000 |
1998/01/21 | 185 | 190 | 175 | 184 | 2,820,000 |
1998/01/20 | 143 | 165 | 142 | 165 | 2,501,000 |
1998/01/19 | 140 | 149 | 140 | 143 | 2,308,000 |
1998/01/16 | 121 | 130 | 120 | 130 | 3,075,000 |
1998/01/14 | 125 | 128 | 120 | 124 | 1,813,000 |
1998/01/13 | 130 | 131 | 117 | 120 | 1,796,000 |
1998/01/12 | 131 | 133 | 117 | 127 | 866,000 |
1998/01/09 | 142 | 147 | 140 | 143 | 339,000 |
1998/01/08 | 150 | 157 | 147 | 147 | 580,000 |
1998/01/07 | 137 | 147 | 136 | 147 | 405,000 |
1998/01/06 | 138 | 138 | 133 | 137 | 102,000 |
1998/01/05 | 142 | 143 | 140 | 140 | 67,000 |