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
2004/12/30 235 235 234 235 266,000
2004/12/29 237 237 232 234 1,155,000
2004/12/28 231 235 230 234 2,544,000
2004/12/27 232 233 230 231 649,000
2004/12/24 231 233 231 231 1,859,000
2004/12/22 230 231 226 230 2,439,000
2004/12/21 227 231 227 229 1,792,000
2004/12/20 229 229 227 227 1,908,000
2004/12/17 228 232 228 230 1,112,000
2004/12/16 230 231 228 229 921,000
2004/12/15 232 233 230 231 1,083,000
2004/12/14 230 231 228 231 1,655,000
2004/12/13 232 233 229 229 984,000
2004/12/10 236 236 228 231 1,880,000
2004/12/09 240 241 231 234 1,392,000
2004/12/08 239 240 237 239 2,197,000
2004/12/07 239 245 239 241 3,121,000
2004/12/06 241 241 239 239 1,525,000
2004/12/03 240 243 239 241 8,498,000
2004/12/02 233 238 233 238 4,185,000
2004/12/01 230 233 229 230 935,000
2004/11/30 231 233 231 231 701,000
2004/11/29 229 234 229 234 1,189,000
2004/11/26 232 233 229 229 1,035,000
2004/11/25 234 235 233 233 1,777,000
2004/11/24 229 235 229 235 1,709,000
2004/11/22 230 231 229 229 2,063,000
2004/11/19 234 235 231 231 1,584,000
2004/11/18 232 233 230 230 1,092,000
2004/11/17 231 236 231 232 3,033,000
2004/11/16 230 234 230 233 1,961,000
2004/11/15 230 231 228 231 1,209,000
2004/11/12 229 231 228 230 1,378,000
2004/11/11 228 231 228 228 1,252,000
2004/11/10 228 232 228 230 2,199,000
2004/11/09 226 229 226 229 1,103,000
2004/11/08 230 230 226 226 1,331,000
2004/11/05 224 233 223 232 4,486,000
2004/11/04 225 226 223 224 1,931,000
2004/11/02 221 223 221 223 1,545,000
2004/11/01 224 224 219 220 1,569,000
2004/10/29 217 224 216 222 4,744,000
2004/10/28 216 217 213 215 1,013,000
2004/10/27 215 216 212 212 1,656,000
2004/10/26 215 215 212 215 1,014,000
2004/10/25 212 214 211 213 1,108,000
2004/10/22 216 217 214 217 1,579,000
2004/10/21 217 219 214 216 1,730,000
2004/10/20 220 221 217 217 1,231,000
2004/10/19 226 227 220 221 2,905,000
2004/10/18 219 232 217 226 12,242,000
2004/10/15 214 219 213 217 2,987,000
2004/10/14 221 222 217 217 1,799,000
2004/10/13 226 227 223 223 895,000
2004/10/12 227 229 225 225 712,000
2004/10/08 226 228 225 228 793,000
2004/10/07 231 234 227 229 3,178,000
2004/10/06 226 229 225 228 1,179,000
2004/10/05 226 228 224 228 1,935,000
2004/10/04 222 226 220 226 2,995,000
2004/10/01 216 221 216 220 1,693,000
2004/09/30 216 218 215 216 543,000
2004/09/29 217 218 214 214 674,000
2004/09/28 216 217 215 217 714,000
2004/09/27 221 221 217 218 417,000
2004/09/24 217 221 216 221 938,000
2004/09/22 222 223 219 221 847,000
2004/09/21 222 224 221 221 542,000
2004/09/17 225 226 222 223 1,076,000
2004/09/16 226 230 224 225 2,304,000
2004/09/15 230 231 227 227 820,000
2004/09/14 229 233 229 231 2,063,000
2004/09/13 227 229 226 228 565,000
2004/09/10 227 228 224 225 1,342,000
2004/09/09 232 232 227 228 1,034,000
2004/09/08 234 235 231 231 1,816,000
2004/09/07 229 235 228 235 3,577,000
2004/09/06 225 230 224 230 1,561,000
2004/09/03 228 228 224 224 1,027,000
2004/09/02 229 229 225 229 931,000
2004/09/01 227 232 225 230 2,610,000
2004/08/31 227 228 225 227 1,121,000
2004/08/30 228 230 227 229 1,287,000
2004/08/27 225 229 223 229 985,000
2004/08/26 227 228 224 226 667,000
2004/08/25 224 227 223 226 891,000
2004/08/24 226 226 222 223 689,000
2004/08/23 227 229 225 226 916,000
2004/08/20 226 229 226 226 637,000
2004/08/19 227 229 224 228 1,395,000
2004/08/18 222 227 220 227 2,661,000
2004/08/17 222 223 218 218 1,166,000
2004/08/16 222 225 218 220 1,365,000
2004/08/13 222 225 219 221 2,288,000
2004/08/12 217 225 216 223 2,757,000
2004/08/11 215 219 215 218 513,000
2004/08/10 214 215 212 214 565,000
2004/08/09 211 214 211 212 679,000
2004/08/06 212 215 211 215 1,024,000
2004/08/05 214 218 213 216 600,000
2004/08/04 213 215 210 214 1,103,000
2004/08/03 219 220 215 218 678,000
2004/08/02 215 218 215 215 497,000
2004/07/30 214 217 213 214 992,000
2004/07/29 218 218 210 211 1,412,000
2004/07/28 220 222 217 222 1,415,000
2004/07/27 218 220 210 210 1,276,000
2004/07/26 222 222 217 217 845,000
2004/07/23 224 224 222 222 733,000
2004/07/22 223 226 222 224 617,000
2004/07/21 225 227 223 227 861,000
2004/07/20 224 227 222 222 1,200,000
2004/07/16 226 229 223 228 1,309,000
2004/07/15 228 230 226 226 970,000
2004/07/14 232 234 226 226 2,361,000
2004/07/13 227 229 226 228 979,000
2004/07/12 227 230 225 230 725,000
2004/07/09 220 226 220 225 1,712,000
2004/07/08 225 227 222 222 1,272,000
2004/07/07 224 226 222 225 1,447,000
2004/07/06 233 233 229 229 1,232,000
2004/07/05 236 236 230 234 1,496,000
2004/07/02 238 239 236 238 1,208,000
2004/07/01 245 245 240 242 2,219,000
2004/06/30 239 241 236 241 2,205,000
2004/06/29 239 239 235 238 1,125,000
2004/06/28 240 240 236 238 1,160,000
2004/06/25 235 239 234 237 1,526,000
2004/06/24 239 240 233 234 2,926,000
2004/06/23 237 243 236 236 8,088,000
2004/06/22 229 237 228 236 6,523,000
2004/06/21 227 229 226 227 833,000
2004/06/18 227 230 226 227 1,735,000
2004/06/17 228 229 226 228 1,122,000
2004/06/16 232 232 227 228 1,592,000
2004/06/15 230 230 225 228 1,251,000
2004/06/14 232 233 227 227 1,698,000
2004/06/11 230 231 229 231 2,131,000
2004/06/10 225 232 225 229 1,939,000
2004/06/09 226 228 224 227 876,000
2004/06/08 229 229 223 226 1,158,000
2004/06/07 224 227 224 227 1,339,000
2004/06/04 220 223 218 223 1,690,000
2004/06/03 231 231 219 220 5,868,000
2004/06/02 221 229 219 229 3,153,000
2004/06/01 217 221 216 221 1,311,000
2004/05/31 217 220 216 217 503,000
2004/05/28 216 218 216 217 550,000
2004/05/27 218 219 215 215 1,048,000
2004/05/26 219 220 216 217 1,484,000
2004/05/25 221 221 216 216 630,000
2004/05/24 224 224 215 219 1,735,000
2004/05/21 217 221 215 219 782,000
2004/05/20 215 220 214 216 1,029,000
2004/05/19 215 219 211 218 1,951,000
2004/05/18 202 209 202 208 1,356,000
2004/05/17 214 215 200 201 2,155,000
2004/05/14 220 224 209 215 3,272,000
2004/05/13 222 225 220 220 1,754,000
2004/05/12 228 228 218 222 3,352,000
2004/05/11 208 221 208 216 2,104,000
2004/05/10 230 231 215 217 2,873,000
2004/05/07 234 237 234 236 1,251,000
2004/05/06 246 246 238 238 1,947,000
2004/04/30 243 246 242 244 1,726,000
2004/04/28 251 252 248 249 1,237,000
2004/04/27 251 251 247 251 1,471,000
2004/04/26 254 255 250 251 2,406,000
2004/04/23 253 257 251 253 2,921,000
2004/04/22 263 263 253 254 3,822,000
2004/04/21 253 265 252 260 10,494,000
2004/04/20 255 257 250 255 5,929,000
2004/04/19 260 261 248 252 16,915,000
2004/04/16 246 265 245 265 42,835,000
2004/04/15 242 247 239 241 7,612,000
2004/04/14 240 241 238 240 2,229,000
2004/04/13 241 243 240 240 1,421,000
2004/04/12 238 242 237 239 1,653,000
2004/04/09 241 241 234 235 3,635,000
2004/04/08 243 245 241 244 2,705,000
2004/04/07 244 245 243 244 2,449,000
2004/04/06 247 248 241 242 2,904,000
2004/04/05 245 247 241 246 4,084,000
2004/04/02 240 243 240 243 1,592,000
2004/04/01 246 247 240 240 1,896,000
2004/03/31 244 245 240 243 1,434,000
2004/03/30 248 248 242 244 1,593,000
2004/03/29 248 252 244 245 8,162,000
2004/03/26 244 246 243 246 2,368,000
2004/03/25 245 245 242 244 1,940,000
2004/03/24 237 246 237 243 4,153,000
2004/03/23 238 239 235 238 1,607,000
2004/03/22 240 241 238 240 1,343,000
2004/03/19 240 243 238 240 2,114,000
2004/03/18 248 249 237 240 4,329,000
2004/03/17 244 247 241 246 4,836,000
2004/03/16 234 242 233 242 6,817,000
2004/03/15 235 237 233 234 4,413,000
2004/03/12 227 232 227 232 2,023,000
2004/03/11 226 231 226 228 1,783,000
2004/03/10 234 234 230 230 2,335,000
2004/03/09 230 237 230 234 4,529,000
2004/03/08 231 232 229 229 1,376,000
2004/03/05 234 234 227 231 2,619,000
2004/03/04 228 234 227 234 3,312,000
2004/03/03 227 229 225 228 1,563,000
2004/03/02 231 231 225 228 2,763,000
2004/03/01 223 230 223 228 3,460,000
2004/02/27 218 223 218 223 1,606,000
2004/02/26 218 220 217 220 898,000
2004/02/25 219 222 216 216 1,292,000
2004/02/24 223 223 219 221 1,388,000
2004/02/23 220 224 219 223 1,269,000
2004/02/20 219 222 218 220 916,000
2004/02/19 221 222 216 218 1,234,000
2004/02/18 225 225 219 221 1,276,000
2004/02/17 225 227 222 225 1,998,000
2004/02/16 218 225 217 224 2,134,000
2004/02/13 217 218 214 216 1,446,000
2004/02/12 220 220 216 216 1,610,000
2004/02/10 222 223 217 218 1,693,000
2004/02/09 223 227 220 221 1,840,000
2004/02/06 223 223 216 219 2,465,000
2004/02/05 217 221 217 221 1,895,000
2004/02/04 228 228 218 220 2,514,000
2004/02/03 231 232 224 228 2,016,000
2004/02/02 236 236 231 232 1,686,000
2004/01/30 228 236 228 233 4,487,000
2004/01/29 223 231 223 228 5,134,000
2004/01/28 228 233 226 228 3,456,000
2004/01/27 238 242 232 232 5,000,000
2004/01/26 242 243 234 237 4,152,000
2004/01/23 244 247 243 243 3,118,000
2004/01/22 247 252 244 247 5,601,000
2004/01/21 248 251 244 246 5,414,000
2004/01/20 244 255 243 247 13,030,000
2004/01/19 245 245 240 244 2,600,000
2004/01/16 245 249 240 242 4,637,000
2004/01/15 252 252 243 243 4,807,000
2004/01/14 239 252 238 249 11,672,000
2004/01/13 245 252 242 242 12,733,000
2004/01/09 246 249 238 246 18,488,000
2004/01/08 223 238 222 236 15,981,000
2004/01/07 212 225 212 224 11,649,000
2004/01/06 214 215 210 211 2,034,000
2004/01/05 215 216 212 213 1,523,000

このページの先頭へ