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
2007/12/28 215 219 214 217 1,924,000
2007/12/27 212 223 208 216 2,910,000
2007/12/26 210 212 207 210 1,029,000
2007/12/25 210 216 207 211 2,639,000
2007/12/21 202 209 199 209 1,181,000
2007/12/20 204 207 200 203 1,512,000
2007/12/19 207 210 205 205 931,000
2007/12/18 202 213 202 209 2,061,000
2007/12/17 212 213 204 206 2,652,000
2007/12/14 214 218 210 216 5,050,000
2007/12/13 217 221 212 212 4,536,000
2007/12/12 199 220 198 219 9,757,000
2007/12/11 203 206 200 201 2,144,000
2007/12/10 196 207 195 204 4,089,000
2007/12/07 198 201 196 197 2,693,000
2007/12/06 203 205 197 202 3,127,000
2007/12/05 197 207 197 203 10,976,000
2007/12/04 187 198 186 196 6,697,000
2007/12/03 187 188 183 187 3,313,000
2007/11/30 174 180 171 177 2,918,000
2007/11/29 170 175 167 172 2,438,000
2007/11/28 155 166 155 165 1,917,000
2007/11/27 147 154 147 153 1,346,000
2007/11/26 153 154 148 150 1,567,000
2007/11/22 149 152 147 150 1,626,000
2007/11/21 161 162 153 154 1,436,000
2007/11/20 151 160 151 159 1,493,000
2007/11/19 168 168 157 157 1,817,000
2007/11/16 173 173 166 170 1,874,000
2007/11/15 177 177 173 176 1,089,000
2007/11/14 174 175 172 175 906,000
2007/11/13 171 173 168 170 3,010,000
2007/11/12 177 177 171 175 2,324,000
2007/11/09 187 187 181 182 2,965,000
2007/11/08 183 186 181 186 4,812,000
2007/11/07 175 189 174 187 12,077,000
2007/11/06 172 176 171 173 1,209,000
2007/11/05 178 179 172 173 1,389,000
2007/11/02 179 179 175 177 1,982,000
2007/11/01 185 187 183 184 1,510,000
2007/10/31 183 183 180 183 855,000
2007/10/30 185 186 180 183 1,587,000
2007/10/29 181 187 181 184 1,130,000
2007/10/26 181 185 178 183 1,559,000
2007/10/25 179 179 174 176 1,222,000
2007/10/24 180 182 178 180 1,420,000
2007/10/23 178 180 174 177 2,008,000
2007/10/22 175 180 172 178 895,000
2007/10/19 183 184 181 183 1,489,000
2007/10/18 182 188 182 188 1,601,000
2007/10/17 185 186 180 181 2,749,000
2007/10/16 192 192 187 188 1,849,000
2007/10/15 198 198 192 194 2,976,000
2007/10/12 198 202 196 196 5,030,000
2007/10/11 197 204 196 203 3,650,000
2007/10/10 202 203 195 199 9,485,000
2007/10/09 179 206 176 201 23,176,000
2007/10/05 170 172 168 170 2,944,000
2007/10/04 169 174 168 168 5,841,000
2007/10/03 164 171 162 171 4,874,000
2007/10/02 164 165 161 162 3,015,000
2007/10/01 162 164 160 162 4,331,000
2007/09/28 165 166 160 161 8,059,000
2007/09/27 167 170 163 167 9,141,000
2007/09/26 160 169 153 161 23,729,000
2007/09/25 193 195 143 150 28,589,000
2007/09/21 222 227 220 223 2,114,000
2007/09/20 230 230 225 226 1,083,000
2007/09/19 226 229 225 229 1,096,000
2007/09/18 223 225 220 221 1,081,000
2007/09/14 221 226 220 225 1,517,000
2007/09/13 221 221 217 219 902,000
2007/09/12 227 231 218 220 2,923,000
2007/09/11 220 229 217 224 2,818,000
2007/09/10 218 220 216 217 1,021,000
2007/09/07 227 229 222 223 1,070,000
2007/09/06 222 228 222 227 1,354,000
2007/09/05 236 236 226 226 2,155,000
2007/09/04 235 239 233 236 1,794,000
2007/09/03 237 238 232 237 1,932,000
2007/08/31 232 239 227 238 4,698,000
2007/08/30 227 234 225 230 4,091,000
2007/08/29 218 224 216 223 2,453,000
2007/08/28 218 227 218 224 4,783,000
2007/08/27 208 226 207 222 9,825,000
2007/08/24 203 205 201 203 1,449,000
2007/08/23 203 207 202 206 2,008,000
2007/08/22 203 204 197 200 2,531,000
2007/08/21 206 209 201 205 3,818,000
2007/08/20 209 212 204 208 2,856,000
2007/08/17 222 222 200 201 4,161,000
2007/08/16 224 225 212 223 5,282,000
2007/08/15 232 232 225 229 4,666,000
2007/08/14 231 237 231 235 6,804,000
2007/08/13 226 236 224 233 5,718,000
2007/08/10 233 235 216 216 6,084,000
2007/08/09 231 236 226 234 8,863,000
2007/08/08 235 236 229 232 5,607,000
2007/08/07 224 239 220 239 9,048,000
2007/08/06 217 226 216 225 6,922,000
2007/08/03 215 221 212 220 2,738,000
2007/08/02 215 218 210 216 2,928,000
2007/08/01 215 220 213 214 2,441,000
2007/07/31 214 217 212 216 1,740,000
2007/07/30 215 216 208 215 3,407,000
2007/07/27 205 220 203 220 3,639,000
2007/07/26 212 212 208 209 1,634,000
2007/07/25 214 215 211 213 1,009,000
2007/07/24 217 218 214 216 811,000
2007/07/23 216 218 214 216 956,000
2007/07/20 220 222 217 218 1,138,000
2007/07/19 223 225 218 220 1,888,000
2007/07/18 218 226 218 225 4,764,000
2007/07/17 219 219 216 217 2,891,000
2007/07/13 219 221 215 218 8,128,000
2007/07/12 216 218 210 214 3,422,000
2007/07/11 214 218 213 215 2,525,000
2007/07/10 219 220 216 216 702,000
2007/07/09 218 219 216 217 907,000
2007/07/06 218 218 215 216 938,000
2007/07/05 219 220 217 218 794,000
2007/07/04 221 222 219 219 834,000
2007/07/03 224 225 220 222 781,000
2007/07/02 221 225 220 224 1,328,000
2007/06/29 220 225 220 221 2,087,000
2007/06/28 213 220 211 219 2,176,000
2007/06/27 215 216 208 211 2,918,000
2007/06/26 218 219 215 217 2,113,000
2007/06/25 223 224 218 219 1,794,000
2007/06/22 226 226 222 223 1,492,000
2007/06/21 226 228 224 227 2,586,000
2007/06/20 225 230 224 228 2,996,000
2007/06/19 230 232 223 223 4,192,000
2007/06/18 230 234 226 229 5,422,000
2007/06/15 226 227 219 223 4,357,000
2007/06/14 222 229 221 223 6,445,000
2007/06/13 221 222 218 218 7,543,000
2007/06/12 231 232 221 223 3,459,000
2007/06/11 238 238 229 229 2,517,000
2007/06/08 235 236 228 235 6,087,000
2007/06/07 245 247 234 238 8,421,000
2007/06/06 250 264 250 252 17,778,000
2007/06/05 253 256 249 249 8,913,000
2007/06/04 241 255 241 254 15,812,000
2007/06/01 231 236 229 234 10,084,000
2007/05/31 214 233 213 232 11,118,000
2007/05/30 214 215 208 209 2,743,000
2007/05/29 214 218 211 216 3,873,000
2007/05/28 221 222 213 214 2,679,000
2007/05/25 221 223 215 219 3,501,000
2007/05/24 234 234 221 224 4,522,000
2007/05/23 227 238 226 234 7,968,000
2007/05/22 226 230 224 227 2,986,000
2007/05/21 227 230 222 229 6,174,000
2007/05/18 208 229 200 229 6,038,000
2007/05/17 209 211 207 207 1,221,000
2007/05/16 208 211 201 207 1,730,000
2007/05/15 218 219 205 207 3,107,000
2007/05/14 221 223 218 219 1,473,000
2007/05/11 223 225 218 221 2,447,000
2007/05/10 233 235 225 225 2,126,000
2007/05/09 227 232 227 232 1,388,000
2007/05/08 234 237 229 230 2,876,000
2007/05/07 228 234 227 233 4,846,000
2007/05/02 221 228 221 227 2,266,000
2007/05/01 220 223 218 221 1,285,000
2007/04/27 215 222 215 222 2,164,000
2007/04/26 218 219 213 216 3,413,000
2007/04/25 218 221 216 217 2,093,000
2007/04/24 217 223 216 221 2,663,000
2007/04/23 225 226 215 220 4,075,000
2007/04/20 228 229 221 225 3,818,000
2007/04/19 226 234 224 228 10,324,000
2007/04/18 222 229 220 228 9,457,000
2007/04/17 224 225 219 220 4,295,000
2007/04/16 222 228 221 224 6,448,000
2007/04/13 216 226 214 221 15,731,000
2007/04/12 209 216 209 214 3,369,000
2007/04/11 218 219 210 211 4,342,000
2007/04/10 206 221 206 217 6,943,000
2007/04/09 206 209 204 208 2,626,000
2007/04/06 205 207 202 204 2,373,000
2007/04/05 209 211 205 206 4,105,000
2007/04/04 212 214 206 210 4,326,000
2007/04/03 205 211 201 211 3,750,000
2007/04/02 211 214 202 204 6,258,000
2007/03/30 208 216 205 216 9,288,000
2007/03/29 199 207 197 207 7,248,000
2007/03/28 200 201 197 201 5,555,000
2007/03/27 194 205 193 203 17,675,000
2007/03/26 184 188 183 188 1,531,000
2007/03/23 187 188 182 186 1,455,000
2007/03/22 185 190 184 187 2,564,000
2007/03/20 180 184 179 184 1,655,000
2007/03/19 177 180 176 179 1,188,000
2007/03/16 183 183 175 178 2,330,000
2007/03/15 184 184 181 182 1,519,000
2007/03/14 179 185 179 179 2,429,000
2007/03/13 184 186 181 181 1,232,000
2007/03/12 188 190 185 187 4,185,000
2007/03/09 177 195 176 189 15,672,000
2007/03/08 166 174 166 174 3,797,000
2007/03/07 168 170 165 165 1,492,000
2007/03/06 165 167 164 166 1,824,000
2007/03/05 166 167 162 162 2,690,000
2007/03/02 169 169 166 167 1,396,000
2007/03/01 171 173 167 168 1,452,000
2007/02/28 168 171 167 171 2,842,000
2007/02/27 177 179 175 176 3,238,000
2007/02/26 175 175 172 174 1,270,000
2007/02/23 171 173 169 173 1,751,000
2007/02/22 168 171 167 168 2,548,000
2007/02/21 168 169 165 168 2,502,000
2007/02/20 169 170 163 167 4,684,000
2007/02/19 173 178 170 170 6,326,000
2007/02/16 181 183 179 182 987,000
2007/02/15 180 181 179 180 1,118,000
2007/02/14 177 181 177 178 1,543,000
2007/02/13 175 179 174 175 1,612,000
2007/02/09 174 178 174 175 1,822,000
2007/02/08 180 180 173 173 2,267,000
2007/02/07 180 181 179 180 870,000
2007/02/06 180 183 179 182 1,233,000
2007/02/05 180 181 179 180 1,341,000
2007/02/02 182 183 180 180 1,255,000
2007/02/01 182 184 180 183 2,109,000
2007/01/31 179 182 177 180 2,189,000
2007/01/30 182 182 178 178 2,221,000
2007/01/29 183 185 181 182 3,471,000
2007/01/26 179 187 178 187 4,386,000
2007/01/25 190 191 181 182 5,630,000
2007/01/24 191 195 189 190 3,571,000
2007/01/23 187 191 186 190 3,180,000
2007/01/22 192 194 188 190 3,994,000
2007/01/19 188 196 188 193 8,988,000
2007/01/18 184 192 181 191 13,947,000
2007/01/17 175 185 172 185 13,381,000
2007/01/16 174 182 172 177 33,399,000
2007/01/15 150 174 150 171 30,258,000
2007/01/12 145 150 145 147 1,580,000
2007/01/11 145 146 143 144 748,000
2007/01/10 147 147 143 143 946,000
2007/01/09 145 147 145 146 626,000
2007/01/05 146 150 146 146 691,000
2007/01/04 146 147 145 146 211,000

このページの先頭へ