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
2000/12/29 199 204 196 204 2,506,000
2000/12/28 207 208 196 197 7,207,000
2000/12/27 198 202 195 202 6,839,000
2000/12/26 182 194 181 193 1,975,000
2000/12/25 181 186 180 184 701,000
2000/12/22 178 178 175 178 1,171,000
2000/12/21 178 179 171 173 1,963,000
2000/12/20 182 186 181 182 2,056,000
2000/12/19 189 192 183 183 1,955,000
2000/12/18 184 189 183 189 2,697,000
2000/12/15 197 197 188 189 3,601,000
2000/12/14 197 199 193 197 8,469,000
2000/12/13 195 207 191 192 34,118,000
2000/12/12 176 187 173 187 5,344,000
2000/12/11 174 175 172 174 733,000
2000/12/08 170 174 169 171 1,466,000
2000/12/07 173 173 169 171 625,000
2000/12/06 175 175 171 173 808,000
2000/12/05 178 179 170 172 751,000
2000/12/04 180 182 175 178 790,000
2000/12/01 174 179 173 178 1,277,000
2000/11/30 170 176 168 176 1,457,000
2000/11/29 170 170 167 167 380,000
2000/11/28 169 170 168 170 298,000
2000/11/27 170 171 168 168 387,000
2000/11/24 169 171 167 171 709,000
2000/11/22 166 169 164 167 592,000
2000/11/21 166 166 161 162 346,000
2000/11/20 163 167 162 167 300,000
2000/11/17 163 164 161 164 451,000
2000/11/16 168 169 163 163 227,000
2000/11/15 169 169 166 167 399,000
2000/11/14 165 166 163 164 324,000
2000/11/13 161 165 160 163 847,000
2000/11/10 170 172 167 169 1,104,000
2000/11/09 170 171 168 170 944,000
2000/11/08 163 172 162 171 2,866,000
2000/11/07 160 161 156 159 1,666,000
2000/11/06 155 157 152 156 2,024,000
2000/11/02 154 157 151 154 1,766,000
2000/11/01 149 150 147 149 428,000
2000/10/31 150 151 147 149 436,000
2000/10/30 150 151 147 150 404,000
2000/10/27 151 153 149 150 436,000
2000/10/26 155 156 149 153 797,000
2000/10/25 156 157 155 156 451,000
2000/10/24 157 157 155 156 411,000
2000/10/23 162 162 155 155 1,144,000
2000/10/20 158 162 156 158 2,099,000
2000/10/19 160 161 154 155 1,502,000
2000/10/18 165 166 159 162 811,000
2000/10/17 173 174 169 169 407,000
2000/10/16 180 180 171 172 410,000
2000/10/13 180 180 173 176 813,000
2000/10/12 175 179 175 177 360,000
2000/10/11 179 181 177 177 440,000
2000/10/10 180 180 177 177 186,000
2000/10/06 181 182 177 182 364,000
2000/10/05 182 183 178 181 419,000
2000/10/04 181 182 178 182 786,000
2000/10/03 180 180 173 177 213,000
2000/10/02 175 179 173 177 213,000
2000/09/29 174 178 173 178 412,000
2000/09/28 176 176 173 173 356,000
2000/09/27 178 180 175 175 333,000
2000/09/26 179 180 176 178 163,000
2000/09/25 181 182 176 180 227,000
2000/09/22 178 180 176 176 401,000
2000/09/21 180 184 180 181 454,000
2000/09/20 184 185 181 181 541,000
2000/09/19 180 182 177 182 336,000
2000/09/18 179 183 178 180 785,000
2000/09/14 173 176 170 175 1,315,000
2000/09/13 178 180 174 174 1,019,000
2000/09/12 180 182 178 180 702,000
2000/09/11 182 184 180 182 457,000
2000/09/08 185 186 181 184 675,000
2000/09/07 183 186 183 186 446,000
2000/09/06 180 188 179 184 683,000
2000/09/05 182 185 179 180 1,082,000
2000/09/04 188 192 185 187 1,257,000
2000/09/01 196 199 188 191 3,651,000
2000/08/31 202 205 195 195 10,616,000
2000/08/30 198 201 188 198 19,785,000
2000/08/29 173 173 170 173 272,000
2000/08/28 172 173 170 173 418,000
2000/08/25 169 173 168 173 591,000
2000/08/24 165 167 164 165 212,000
2000/08/23 165 168 165 167 205,000
2000/08/22 167 168 164 168 166,000
2000/08/21 169 169 165 166 161,000
2000/08/18 165 170 165 169 165,000
2000/08/17 170 170 165 165 253,000
2000/08/16 168 171 168 170 172,000
2000/08/15 172 172 167 171 219,000
2000/08/14 170 170 167 167 198,000
2000/08/11 167 173 166 173 315,000
2000/08/10 166 166 164 166 174,000
2000/08/09 164 167 162 166 354,000
2000/08/08 169 169 165 165 324,000
2000/08/07 165 167 162 167 285,000
2000/08/04 161 165 160 165 565,000
2000/08/03 164 164 159 160 728,000
2000/08/02 166 166 160 164 860,000
2000/08/01 167 170 165 166 552,000
2000/07/31 162 168 160 168 699,000
2000/07/28 174 175 170 171 536,000
2000/07/27 176 180 173 178 334,000
2000/07/26 185 187 176 179 443,000
2000/07/25 172 182 171 182 385,000
2000/07/24 177 177 172 172 358,000
2000/07/21 182 187 182 182 374,000
2000/07/19 183 185 180 185 411,000
2000/07/18 187 188 185 186 567,000
2000/07/17 194 194 187 187 481,000
2000/07/14 189 193 187 193 864,000
2000/07/13 194 194 186 186 1,750,000
2000/07/12 193 195 187 195 2,795,000
2000/07/11 185 192 185 188 5,817,000
2000/07/10 177 184 175 184 3,245,000
2000/07/07 175 177 173 177 278,000
2000/07/06 177 177 173 175 345,000
2000/07/05 177 178 175 177 734,000
2000/07/04 180 181 176 177 1,276,000
2000/07/03 179 179 175 175 1,432,000
2000/06/30 172 179 171 178 2,250,000
2000/06/29 167 167 164 166 957,000
2000/06/28 166 168 163 165 681,000
2000/06/27 167 168 165 166 269,000
2000/06/26 168 169 165 167 302,000
2000/06/23 164 168 164 165 656,000
2000/06/22 167 168 163 163 518,000
2000/06/21 168 169 165 167 252,000
2000/06/20 168 170 166 168 286,000
2000/06/19 171 171 166 168 398,000
2000/06/16 172 173 171 172 406,000
2000/06/15 174 174 172 172 299,000
2000/06/14 176 176 173 174 338,000
2000/06/13 175 176 173 173 653,000
2000/06/12 171 175 171 172 534,000
2000/06/09 177 177 170 175 810,000
2000/06/08 184 185 176 179 1,757,000
2000/06/07 174 189 174 179 5,707,000
2000/06/06 165 170 163 167 778,000
2000/06/05 165 166 163 165 407,000
2000/06/02 165 166 164 164 362,000
2000/06/01 163 165 162 164 258,000
2000/05/31 165 165 161 161 284,000
2000/05/30 165 168 162 164 795,000
2000/05/29 165 166 163 165 422,000
2000/05/26 170 170 162 163 464,000
2000/05/25 175 175 169 171 413,000
2000/05/24 177 178 172 175 272,000
2000/05/23 177 180 176 178 417,000
2000/05/22 180 181 175 180 504,000
2000/05/19 190 190 180 188 703,000
2000/05/18 188 192 186 190 584,000
2000/05/17 187 192 183 192 1,088,000
2000/05/16 182 186 180 185 788,000
2000/05/15 182 182 178 180 543,000
2000/05/12 178 182 177 182 288,000
2000/05/11 182 182 176 179 288,000
2000/05/10 182 182 178 178 412,000
2000/05/09 179 187 174 182 1,542,000
2000/05/08 171 179 171 176 405,000
2000/05/02 169 169 166 169 283,000
2000/05/01 168 170 161 168 454,000
2000/04/28 169 169 163 164 381,000
2000/04/27 166 169 163 165 357,000
2000/04/26 173 174 165 165 414,000
2000/04/25 172 174 170 172 306,000
2000/04/24 165 172 165 169 350,000
2000/04/21 160 165 160 160 212,000
2000/04/20 164 164 160 160 323,000
2000/04/19 166 169 165 165 189,000
2000/04/18 169 170 164 168 442,000
2000/04/17 166 166 156 164 594,000
2000/04/14 173 180 171 176 630,000
2000/04/13 168 172 167 172 449,000
2000/04/12 169 170 162 167 1,211,000
2000/04/11 171 173 169 169 779,000
2000/04/10 172 177 170 176 1,082,000
2000/04/07 185 189 182 182 348,000
2000/04/06 189 190 185 186 344,000
2000/04/05 187 190 186 187 420,000
2000/04/04 191 191 186 187 350,000
2000/04/03 185 192 185 191 306,000
2000/03/31 187 194 186 192 823,000
2000/03/30 192 192 186 186 367,000
2000/03/29 190 192 186 192 363,000
2000/03/28 190 193 185 186 355,000
2000/03/27 197 199 184 184 623,000
2000/03/24 195 197 190 197 752,000
2000/03/23 193 195 189 192 832,000
2000/03/22 199 205 189 189 4,282,000
2000/03/21 182 205 170 203 6,696,000
2000/03/17 189 189 180 182 1,853,000
2000/03/16 198 199 185 192 2,405,000
2000/03/15 176 204 176 203 7,266,000
2000/03/14 170 180 169 177 3,929,000
2000/03/13 159 175 158 173 8,013,000
2000/03/10 155 159 153 159 2,108,000
2000/03/09 160 161 155 155 1,329,000
2000/03/08 163 163 157 160 864,000
2000/03/07 155 162 155 161 1,052,000
2000/03/06 156 162 150 155 1,291,000
2000/03/03 155 156 151 152 963,000
2000/03/02 156 159 150 155 1,030,000
2000/03/01 150 158 147 156 1,810,000
2000/02/29 125 157 125 140 1,430,000
2000/02/28 134 135 121 125 377,000
2000/02/25 129 132 128 130 194,000
2000/02/24 130 134 128 129 243,000
2000/02/23 125 135 125 135 314,000
2000/02/22 125 127 122 123 283,000
2000/02/21 126 128 122 122 316,000
2000/02/18 131 134 116 116 803,000
2000/02/17 131 131 128 130 325,000
2000/02/16 132 134 129 132 316,000
2000/02/15 136 136 131 131 361,000
2000/02/14 140 140 133 133 425,000
2000/02/10 136 138 134 136 274,000
2000/02/09 140 140 135 137 234,000
2000/02/08 141 143 137 140 161,000
2000/02/07 137 138 136 136 467,000
2000/02/04 137 140 136 136 311,000
2000/02/03 140 142 136 136 224,000
2000/02/02 141 143 140 140 277,000
2000/02/01 141 146 140 140 233,000
2000/01/31 136 150 136 146 398,000
2000/01/28 136 138 134 136 378,000
2000/01/27 140 140 136 138 384,000
2000/01/26 140 142 139 140 505,000
2000/01/25 140 141 139 140 974,000
2000/01/24 152 152 144 144 636,000
2000/01/21 157 160 155 160 296,000
2000/01/20 157 160 155 160 187,000
2000/01/19 160 161 156 157 191,000
2000/01/18 160 161 158 160 275,000
2000/01/17 160 161 155 161 380,000
2000/01/14 161 161 148 152 459,000
2000/01/13 140 152 139 145 427,000
2000/01/12 138 144 138 138 384,000
2000/01/11 143 143 138 138 374,000
2000/01/07 144 144 137 143 246,000
2000/01/06 137 140 135 135 371,000
2000/01/05 134 140 133 137 203,000
2000/01/04 135 137 134 136 88,000

このページの先頭へ