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
2011/12/30 88 90 88 89 1,047,000
2011/12/29 87 89 86 87 1,250,000
2011/12/28 87 91 87 87 4,717,000
2011/12/27 87 88 86 86 948,000
2011/12/26 88 89 87 88 1,739,000
2011/12/22 89 91 86 86 2,506,000
2011/12/21 90 90 88 89 1,465,000
2011/12/20 89 90 88 88 1,296,000
2011/12/19 89 91 88 89 1,515,000
2011/12/16 91 92 90 90 1,033,000
2011/12/15 94 94 91 91 1,714,000
2011/12/14 94 97 93 94 2,810,000
2011/12/13 92 96 92 93 2,209,000
2011/12/12 94 95 93 94 1,022,000
2011/12/09 96 96 92 92 4,090,000
2011/12/08 96 96 94 95 2,865,000
2011/12/07 97 98 96 97 4,343,000
2011/12/06 93 98 93 98 13,884,000
2011/12/05 92 92 90 91 1,615,000
2011/12/02 89 91 89 90 1,577,000
2011/12/01 89 90 88 89 1,718,000
2011/11/30 86 89 86 88 2,043,000
2011/11/29 86 87 85 87 1,628,000
2011/11/28 86 87 84 85 1,649,000
2011/11/25 86 88 83 84 2,228,000
2011/11/24 87 88 86 86 798,000
2011/11/22 85 89 85 89 1,794,000
2011/11/21 85 87 85 86 536,000
2011/11/18 86 87 85 86 918,000
2011/11/17 86 88 86 87 1,785,000
2011/11/16 88 88 86 86 1,137,000
2011/11/15 90 90 87 88 739,000
2011/11/14 88 90 87 90 2,529,000
2011/11/11 85 87 85 87 2,418,000
2011/11/10 88 88 84 84 5,056,000
2011/11/09 91 91 86 88 8,179,000
2011/11/08 94 96 90 90 11,214,000
2011/11/07 93 93 90 90 2,431,000
2011/11/04 93 94 92 93 1,707,000
2011/11/02 93 94 92 92 2,006,000
2011/11/01 95 96 94 94 2,849,000
2011/10/31 97 98 96 96 1,239,000
2011/10/28 98 99 97 98 1,505,000
2011/10/27 97 98 96 98 1,948,000
2011/10/26 96 97 95 97 638,000
2011/10/25 99 99 95 96 1,604,000
2011/10/24 97 99 96 99 1,853,000
2011/10/21 95 97 94 97 1,877,000
2011/10/20 92 97 92 96 2,971,000
2011/10/19 96 96 92 92 3,851,000
2011/10/18 95 98 94 94 2,356,000
2011/10/17 96 97 95 96 1,422,000
2011/10/14 96 97 93 94 5,166,000
2011/10/13 101 102 97 98 4,357,000
2011/10/12 101 103 100 102 1,617,000
2011/10/11 103 104 101 101 2,493,000
2011/10/07 98 101 98 101 4,207,000
2011/10/06 95 99 95 98 2,605,000
2011/10/05 98 99 94 94 3,720,000
2011/10/04 93 98 92 98 3,351,000
2011/10/03 93 97 92 95 2,758,000
2011/09/30 96 97 94 95 917,000
2011/09/29 94 96 94 96 1,174,000
2011/09/28 93 96 93 96 2,594,000
2011/09/27 91 92 90 92 2,554,000
2011/09/26 91 92 86 87 4,980,000
2011/09/22 96 97 93 93 3,569,000
2011/09/21 97 98 95 98 5,348,000
2011/09/20 96 97 94 96 1,725,000
2011/09/16 98 101 95 97 6,450,000
2011/09/15 97 98 95 98 6,675,000
2011/09/14 91 97 90 96 15,639,000
2011/09/13 88 89 87 88 2,803,000
2011/09/12 82 88 80 88 3,796,000
2011/09/09 85 87 84 84 1,377,000
2011/09/08 88 88 86 86 1,747,000
2011/09/07 83 86 83 86 1,800,000
2011/09/06 84 85 81 82 4,459,000
2011/09/05 89 89 84 85 2,712,000
2011/09/02 91 91 90 90 1,626,000
2011/09/01 92 94 91 92 4,228,000
2011/08/31 90 91 89 91 2,459,000
2011/08/30 90 92 90 90 2,307,000
2011/08/29 86 90 86 89 3,800,000
2011/08/26 80 87 80 87 9,548,000
2011/08/25 79 81 78 79 4,530,000
2011/08/24 80 82 77 78 4,385,000
2011/08/23 81 82 79 80 3,504,000
2011/08/22 84 85 79 79 4,467,000
2011/08/19 88 88 84 85 6,519,000
2011/08/18 92 93 90 90 1,860,000
2011/08/17 91 92 90 92 1,006,000
2011/08/16 91 93 90 91 3,536,000
2011/08/15 90 91 89 90 1,939,000
2011/08/12 91 92 88 88 5,129,000
2011/08/11 90 93 88 90 10,448,000
2011/08/10 99 100 93 93 6,161,000
2011/08/09 92 98 90 96 11,272,000
2011/08/08 100 103 98 99 8,420,000
2011/08/05 108 111 102 105 9,284,000
2011/08/04 115 116 113 114 5,527,000
2011/08/03 112 116 110 116 8,456,000
2011/08/02 108 114 108 113 5,738,000
2011/08/01 108 110 107 109 1,130,000
2011/07/29 108 110 107 108 1,788,000
2011/07/28 108 109 107 108 1,951,000
2011/07/27 111 111 107 109 3,769,000
2011/07/26 111 113 110 112 3,395,000
2011/07/25 109 111 108 111 1,881,000
2011/07/22 111 111 108 110 2,341,000
2011/07/21 112 112 109 109 1,245,000
2011/07/20 112 114 111 112 2,040,000
2011/07/19 109 112 107 112 3,789,000
2011/07/15 111 111 109 110 3,887,000
2011/07/14 107 113 106 112 8,101,000
2011/07/13 104 107 104 107 2,554,000
2011/07/12 106 107 105 105 2,535,000
2011/07/11 110 110 106 108 3,260,000
2011/07/08 108 111 106 110 9,803,000
2011/07/07 103 108 103 108 9,678,000
2011/07/06 101 105 101 104 6,043,000
2011/07/05 99 101 98 101 1,769,000
2011/07/04 99 100 98 99 1,735,000
2011/07/01 99 100 97 97 2,228,000
2011/06/30 99 100 97 99 1,932,000
2011/06/29 99 100 97 99 4,060,000
2011/06/28 95 98 95 98 5,477,000
2011/06/27 92 95 91 94 3,737,000
2011/06/24 90 93 90 92 2,365,000
2011/06/23 91 92 90 90 1,267,000
2011/06/22 91 92 89 92 1,589,000
2011/06/21 92 92 90 92 1,817,000
2011/06/20 88 91 87 90 1,846,000
2011/06/17 91 91 87 87 4,732,000
2011/06/16 92 93 89 89 5,238,000
2011/06/15 94 94 92 93 1,310,000
2011/06/14 92 93 92 93 1,723,000
2011/06/13 92 94 92 93 1,307,000
2011/06/10 93 95 93 93 1,617,000
2011/06/09 94 94 92 94 1,578,000
2011/06/08 93 95 92 93 1,754,000
2011/06/07 93 95 92 94 2,295,000
2011/06/06 95 96 93 93 1,243,000
2011/06/03 99 100 94 95 5,287,000
2011/06/02 98 99 97 98 1,848,000
2011/06/01 99 101 98 100 2,385,000
2011/05/31 97 102 97 97 4,907,000
2011/05/30 96 98 95 97 876,000
2011/05/27 96 98 96 97 915,000
2011/05/26 97 98 96 97 2,002,000
2011/05/25 98 99 96 96 1,121,000
2011/05/24 97 99 97 98 1,605,000
2011/05/23 101 101 98 98 2,641,000
2011/05/20 102 103 101 101 1,624,000
2011/05/19 103 105 101 103 6,547,000
2011/05/18 98 100 97 100 1,986,000
2011/05/17 101 101 98 98 3,504,000
2011/05/16 100 103 99 101 3,026,000
2011/05/13 104 104 98 103 8,150,000
2011/05/12 106 108 103 103 9,931,000
2011/05/11 100 109 100 108 16,945,000
2011/05/10 105 106 100 102 22,620,000
2011/05/09 95 96 92 93 2,515,000
2011/05/06 95 96 94 94 1,561,000
2011/05/02 96 97 95 97 1,096,000
2011/04/28 96 96 94 96 2,203,000
2011/04/27 96 97 95 96 3,240,000
2011/04/26 97 97 94 95 1,282,000
2011/04/25 95 98 95 96 3,600,000
2011/04/22 96 97 93 97 2,824,000
2011/04/21 98 98 95 95 2,060,000
2011/04/20 97 98 96 96 3,608,000
2011/04/19 94 97 93 95 7,703,000
2011/04/18 101 108 94 95 42,065,000
2011/04/15 104 106 99 102 27,664,000
2011/04/14 89 101 89 101 20,565,000
2011/04/13 89 91 88 88 2,321,000
2011/04/12 91 92 90 90 1,160,000
2011/04/11 90 94 90 92 3,356,000
2011/04/08 88 90 87 90 2,451,000
2011/04/07 90 91 88 88 969,000
2011/04/06 91 91 88 89 1,557,000
2011/04/05 94 94 89 91 3,555,000
2011/04/04 99 99 94 95 4,105,000
2011/04/01 98 100 96 97 5,243,000
2011/03/31 95 106 94 100 24,803,000
2011/03/30 87 94 87 92 7,878,000
2011/03/29 87 87 83 85 2,108,000
2011/03/28 86 87 84 87 2,093,000
2011/03/25 89 89 85 86 2,644,000
2011/03/24 90 90 85 86 3,364,000
2011/03/23 92 92 87 90 3,617,000
2011/03/22 93 94 90 92 4,956,000
2011/03/18 82 88 82 86 6,421,000
2011/03/17 69 82 69 79 10,695,000
2011/03/16 65 76 65 76 8,514,000
2011/03/15 74 74 53 60 17,193,000
2011/03/14 72 85 72 75 14,331,000
2011/03/11 96 100 96 97 5,350,000
2011/03/10 104 106 101 101 4,813,000
2011/03/09 109 110 106 106 3,195,000
2011/03/08 108 111 108 108 5,367,000
2011/03/07 108 109 106 107 2,159,000
2011/03/04 112 112 108 110 3,796,000
2011/03/03 109 110 108 110 2,240,000
2011/03/02 108 111 108 109 3,123,000
2011/03/01 110 113 110 111 5,812,000
2011/02/28 106 111 105 109 4,680,000
2011/02/25 105 108 104 106 5,624,000
2011/02/24 113 113 105 106 13,149,000
2011/02/23 113 115 112 113 4,730,000
2011/02/22 117 117 114 114 5,690,000
2011/02/21 117 118 115 117 4,025,000
2011/02/18 116 117 114 117 5,600,000
2011/02/17 121 122 115 116 15,076,000
2011/02/16 115 122 115 120 19,724,000
2011/02/15 114 117 113 114 6,964,000
2011/02/14 116 116 113 114 8,746,000
2011/02/10 118 120 117 118 6,157,000
2011/02/09 126 126 116 118 27,935,000
2011/02/08 121 126 121 125 28,245,000
2011/02/07 118 122 117 120 12,993,000
2011/02/04 116 118 116 117 4,194,000
2011/02/03 118 118 115 116 8,025,000
2011/02/02 119 121 116 117 21,010,000
2011/02/01 114 118 114 118 12,734,000
2011/01/31 112 115 111 113 10,636,000
2011/01/28 121 121 114 116 36,857,000
2011/01/27 120 124 118 121 39,981,000
2011/01/26 118 125 117 119 45,846,000
2011/01/25 115 123 113 121 35,244,000
2011/01/24 129 131 116 118 57,252,000
2011/01/21 128 128 120 126 54,271,000
2011/01/20 131 135 124 126 62,040,000
2011/01/19 140 143 124 133 154,062,000
2011/01/18 94 124 94 124 79,617,000
2011/01/17 93 95 91 94 6,245,000
2011/01/14 92 93 91 92 2,421,000
2011/01/13 92 93 90 92 2,596,000
2011/01/12 93 94 90 90 4,410,000
2011/01/11 89 93 88 92 4,871,000
2011/01/07 90 90 88 88 2,188,000
2011/01/06 88 91 88 89 6,305,000
2011/01/05 85 86 85 86 1,322,000
2011/01/04 84 86 84 84 1,296,000

このページの先頭へ