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
2002/12/30 122 122 119 122 394,000
2002/12/27 120 122 118 122 843,000
2002/12/26 117 122 117 122 767,000
2002/12/25 116 117 114 117 850,000
2002/12/24 115 119 112 118 791,000
2002/12/20 117 118 115 115 617,000
2002/12/19 109 119 109 119 870,000
2002/12/18 117 119 113 113 628,000
2002/12/17 120 122 118 119 812,000
2002/12/16 125 125 118 119 653,000
2002/12/13 125 127 123 124 1,013,000
2002/12/12 130 131 125 128 319,000
2002/12/11 129 132 128 129 627,000
2002/12/10 123 131 123 130 754,000
2002/12/09 127 130 126 126 392,000
2002/12/06 129 130 128 130 537,000
2002/12/05 132 134 131 134 567,000
2002/12/04 136 137 132 133 491,000
2002/12/03 138 141 137 138 949,000
2002/12/02 141 142 137 137 456,000
2002/11/29 140 142 138 138 996,000
2002/11/28 140 142 137 142 1,584,000
2002/11/27 129 138 129 136 2,523,000
2002/11/26 124 128 122 127 670,000
2002/11/25 120 124 117 123 877,000
2002/11/22 124 125 117 120 917,000
2002/11/21 119 122 117 121 609,000
2002/11/20 106 117 106 116 1,016,000
2002/11/19 115 115 106 109 1,100,000
2002/11/18 125 127 116 117 567,000
2002/11/15 128 128 124 127 591,000
2002/11/14 130 131 123 124 845,000
2002/11/13 137 138 131 131 469,000
2002/11/12 135 139 134 137 486,000
2002/11/11 141 141 137 137 423,000
2002/11/08 145 146 140 140 669,000
2002/11/07 141 147 140 147 817,000
2002/11/06 145 145 140 140 385,000
2002/11/05 142 144 140 144 443,000
2002/11/01 142 142 138 140 427,000
2002/10/31 142 143 139 143 319,000
2002/10/30 140 143 140 143 262,000
2002/10/29 141 144 140 141 218,000
2002/10/28 148 148 139 144 355,000
2002/10/25 140 144 140 144 309,000
2002/10/24 146 146 139 143 518,000
2002/10/23 139 146 138 146 512,000
2002/10/22 154 154 143 144 699,000
2002/10/21 158 158 153 154 279,000
2002/10/18 157 158 154 156 303,000
2002/10/17 152 157 152 155 448,000
2002/10/16 159 159 154 154 444,000
2002/10/15 154 155 151 153 585,000
2002/10/11 149 149 145 146 509,000
2002/10/10 138 145 134 144 1,027,000
2002/10/09 151 151 143 143 703,000
2002/10/08 148 153 148 148 878,000
2002/10/07 162 163 151 151 776,000
2002/10/04 162 165 161 165 972,000
2002/10/03 171 172 166 166 990,000
2002/10/02 177 178 171 171 842,000
2002/10/01 173 175 171 174 1,064,000
2002/09/30 175 178 174 174 637,000
2002/09/27 177 179 176 178 791,000
2002/09/26 172 178 172 175 1,645,000
2002/09/25 180 183 168 169 2,589,000
2002/09/24 178 182 174 180 1,263,000
2002/09/20 176 180 175 178 782,000
2002/09/19 180 181 177 179 1,473,000
2002/09/18 174 179 172 176 1,423,000
2002/09/17 175 176 172 176 599,000
2002/09/13 168 171 167 170 1,035,000
2002/09/12 169 174 168 173 643,000
2002/09/11 173 174 169 170 919,000
2002/09/10 170 172 170 170 574,000
2002/09/09 170 175 168 168 627,000
2002/09/06 168 169 167 169 436,000
2002/09/05 169 173 169 170 634,000
2002/09/04 168 173 165 165 1,075,000
2002/09/03 182 182 173 173 947,000
2002/09/02 184 184 179 179 568,000
2002/08/30 180 182 176 182 530,000
2002/08/29 178 180 176 177 451,000
2002/08/28 183 185 179 181 863,000
2002/08/27 185 186 181 184 874,000
2002/08/26 182 187 180 183 1,561,000
2002/08/23 176 181 175 177 1,742,000
2002/08/22 169 172 168 171 523,000
2002/08/21 170 172 169 170 548,000
2002/08/20 171 173 170 172 520,000
2002/08/19 173 174 169 170 441,000
2002/08/16 175 176 170 174 273,000
2002/08/15 175 175 172 174 242,000
2002/08/14 169 171 169 170 202,000
2002/08/13 166 176 166 173 781,000
2002/08/12 170 172 167 167 281,000
2002/08/09 174 174 170 173 399,000
2002/08/08 170 172 167 172 375,000
2002/08/07 167 170 165 167 511,000
2002/08/06 166 167 165 165 354,000
2002/08/05 170 171 169 170 260,000
2002/08/02 173 173 170 170 408,000
2002/08/01 177 177 173 175 276,000
2002/07/31 179 179 176 176 248,000
2002/07/30 180 182 177 177 457,000
2002/07/29 175 178 174 174 548,000
2002/07/26 182 182 174 174 563,000
2002/07/25 182 184 178 178 379,000
2002/07/24 180 182 176 176 422,000
2002/07/23 180 184 178 181 629,000
2002/07/22 178 184 177 179 378,000
2002/07/19 184 186 182 182 471,000
2002/07/18 180 196 178 196 915,000
2002/07/17 181 181 175 177 633,000
2002/07/16 181 183 180 181 360,000
2002/07/15 186 187 181 181 502,000
2002/07/12 189 191 187 187 293,000
2002/07/11 191 192 187 187 322,000
2002/07/10 193 196 192 194 283,000
2002/07/09 192 196 192 195 356,000
2002/07/08 199 199 192 192 367,000
2002/07/05 191 196 191 196 433,000
2002/07/04 195 196 190 192 516,000
2002/07/03 188 198 187 198 577,000
2002/07/02 189 189 184 188 398,000
2002/07/01 185 191 185 191 323,000
2002/06/28 185 192 185 189 455,000
2002/06/27 181 186 180 185 747,000
2002/06/26 186 188 182 184 521,000
2002/06/25 192 193 188 191 395,000
2002/06/24 185 192 185 192 559,000
2002/06/21 191 194 190 192 499,000
2002/06/20 191 196 190 195 513,000
2002/06/19 199 199 193 193 546,000
2002/06/18 199 203 196 203 535,000
2002/06/17 203 203 193 194 695,000
2002/06/14 206 207 200 203 1,606,000
2002/06/13 211 212 207 207 426,000
2002/06/12 211 212 209 210 478,000
2002/06/11 213 215 211 215 737,000
2002/06/10 213 214 209 210 924,000
2002/06/07 216 216 214 216 678,000
2002/06/06 221 222 217 217 1,075,000
2002/06/05 217 223 217 217 2,135,000
2002/06/04 215 216 212 212 864,000
2002/06/03 217 219 216 216 611,000
2002/05/31 218 220 216 216 1,041,000
2002/05/30 217 221 215 221 1,096,000
2002/05/29 220 221 217 220 1,031,000
2002/05/28 221 223 220 220 860,000
2002/05/27 221 224 220 220 1,138,000
2002/05/24 221 224 220 223 1,534,000
2002/05/23 223 224 219 219 1,264,000
2002/05/22 224 225 221 221 1,488,000
2002/05/21 217 225 215 225 2,099,000
2002/05/20 214 221 212 215 4,275,000
2002/05/17 240 243 217 221 6,336,000
2002/05/16 237 238 234 238 870,000
2002/05/15 233 237 233 237 870,000
2002/05/14 237 237 231 233 779,000
2002/05/13 242 242 235 235 995,000
2002/05/10 238 241 235 241 1,120,000
2002/05/09 236 241 236 238 887,000
2002/05/08 236 238 232 236 772,000
2002/05/07 237 237 231 232 617,000
2002/05/02 238 241 236 239 735,000
2002/05/01 241 241 235 235 889,000
2002/04/30 236 240 232 235 1,154,000
2002/04/26 247 247 238 241 1,397,000
2002/04/25 247 248 244 246 1,876,000
2002/04/24 249 252 245 245 4,950,000
2002/04/23 240 249 238 248 5,339,000
2002/04/22 235 243 234 240 3,073,000
2002/04/19 235 237 231 235 2,096,000
2002/04/18 225 239 225 237 4,058,000
2002/04/17 229 229 225 227 660,000
2002/04/16 229 229 226 229 761,000
2002/04/15 229 231 225 229 901,000
2002/04/12 223 232 222 225 1,200,000
2002/04/11 231 231 224 225 595,000
2002/04/10 225 229 222 229 1,062,000
2002/04/09 233 233 224 224 1,070,000
2002/04/08 232 235 228 231 1,758,000
2002/04/05 225 236 223 235 6,340,000
2002/04/04 220 228 218 226 4,750,000
2002/04/03 211 220 211 218 2,175,000
2002/04/02 209 210 203 208 828,000
2002/04/01 215 215 206 208 1,042,000
2002/03/29 219 220 214 214 940,000
2002/03/28 219 221 217 217 1,027,000
2002/03/27 216 221 215 216 1,352,000
2002/03/26 213 218 211 212 1,010,000
2002/03/25 218 218 210 212 886,000
2002/03/22 223 223 215 215 1,806,000
2002/03/20 214 224 213 224 6,465,000
2002/03/19 212 212 209 211 756,000
2002/03/18 212 215 211 211 775,000
2002/03/15 213 213 209 212 1,019,000
2002/03/14 208 214 208 213 1,844,000
2002/03/13 210 216 205 205 1,378,000
2002/03/12 213 213 209 210 800,000
2002/03/11 207 213 205 213 1,083,000
2002/03/08 205 212 204 204 2,019,000
2002/03/07 209 210 205 208 1,175,000
2002/03/06 200 212 200 209 2,434,000
2002/03/05 203 205 201 201 1,030,000
2002/03/04 203 207 201 201 1,684,000
2002/03/01 193 198 191 198 706,000
2002/02/28 195 198 190 190 733,000
2002/02/27 189 194 189 194 414,000
2002/02/26 192 192 189 189 278,000
2002/02/25 191 193 189 189 237,000
2002/02/22 191 195 189 195 379,000
2002/02/21 192 193 187 193 369,000
2002/02/20 186 192 186 192 258,000
2002/02/19 190 191 186 187 393,000
2002/02/18 194 194 191 193 209,000
2002/02/15 192 195 190 195 380,000
2002/02/14 200 201 192 194 941,000
2002/02/13 188 200 187 200 1,263,000
2002/02/12 185 188 184 186 360,000
2002/02/08 179 184 178 181 470,000
2002/02/07 182 183 178 182 373,000
2002/02/06 176 184 176 178 627,000
2002/02/05 178 180 175 176 481,000
2002/02/04 184 185 181 181 236,000
2002/02/01 184 188 183 185 433,000
2002/01/31 185 187 183 185 327,000
2002/01/30 185 188 184 185 522,000
2002/01/29 190 190 187 189 282,000
2002/01/28 190 192 188 191 247,000
2002/01/25 191 192 188 190 316,000
2002/01/24 190 191 187 191 356,000
2002/01/23 187 192 186 189 262,000
2002/01/22 195 196 190 190 537,000
2002/01/21 192 198 189 198 632,000
2002/01/18 188 193 187 193 652,000
2002/01/17 187 188 183 185 629,000
2002/01/16 191 193 187 192 719,000
2002/01/15 185 190 182 186 656,000
2002/01/11 192 193 187 187 669,000
2002/01/10 193 194 189 192 662,000
2002/01/09 192 198 191 195 1,105,000
2002/01/08 200 204 195 195 1,487,000
2002/01/07 201 205 198 203 1,315,000
2002/01/04 199 203 194 202 1,994,000

このページの先頭へ