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
2012/12/28 70 71 67 68 3,908,000
2012/12/27 65 73 65 70 10,605,000
2012/12/26 64 65 63 64 1,712,000
2012/12/25 63 64 63 64 1,831,000
2012/12/21 65 66 63 63 3,803,000
2012/12/20 64 65 63 65 2,469,000
2012/12/19 64 65 64 65 4,778,000
2012/12/18 63 64 62 63 3,723,000
2012/12/17 62 63 61 62 3,148,000
2012/12/14 61 61 60 60 2,301,000
2012/12/13 60 62 60 61 4,218,000
2012/12/12 60 61 59 59 1,252,000
2012/12/11 60 61 59 60 1,268,000
2012/12/10 60 62 59 60 5,112,000
2012/12/07 59 60 59 59 1,165,000
2012/12/06 59 60 58 59 1,179,000
2012/12/05 57 58 57 58 1,482,000
2012/12/04 58 59 58 58 1,067,000
2012/12/03 59 60 58 58 1,249,000
2012/11/30 59 60 58 58 2,772,000
2012/11/29 59 60 59 59 916,000
2012/11/28 60 61 59 59 1,141,000
2012/11/27 60 61 60 60 1,007,000
2012/11/26 60 61 59 61 2,327,000
2012/11/22 57 59 57 59 2,148,000
2012/11/21 58 58 56 57 1,368,000
2012/11/20 57 58 56 58 2,183,000
2012/11/19 57 58 56 57 1,791,000
2012/11/16 57 58 57 57 662,000
2012/11/15 56 59 55 58 2,443,000
2012/11/14 54 56 54 56 1,056,000
2012/11/13 55 57 54 55 2,563,000
2012/11/12 56 56 54 55 4,433,000
2012/11/09 60 61 60 60 800,000
2012/11/08 61 62 61 61 1,466,000
2012/11/07 63 63 62 62 1,469,000
2012/11/06 65 65 63 63 929,000
2012/11/05 63 65 63 65 1,058,000
2012/11/02 64 64 63 63 1,249,000
2012/11/01 62 65 62 62 2,218,000
2012/10/31 62 63 62 62 395,000
2012/10/30 62 63 61 62 2,675,000
2012/10/29 62 62 61 61 1,092,000
2012/10/26 62 62 61 62 781,000
2012/10/25 62 62 60 62 872,000
2012/10/24 61 62 60 61 600,000
2012/10/23 63 63 60 61 1,135,000
2012/10/22 61 63 60 63 755,000
2012/10/19 61 62 60 62 1,016,000
2012/10/18 60 61 59 61 1,204,000
2012/10/17 60 60 59 59 555,000
2012/10/16 59 60 58 59 714,000
2012/10/15 58 59 57 59 690,000
2012/10/12 58 59 57 57 1,102,000
2012/10/11 59 60 58 58 1,248,000
2012/10/10 58 61 58 60 1,439,000
2012/10/09 60 60 59 59 648,000
2012/10/05 59 61 59 60 1,075,000
2012/10/04 58 60 58 60 1,157,000
2012/10/03 59 60 58 59 762,000
2012/10/02 60 60 59 59 465,000
2012/10/01 60 60 58 60 1,150,000
2012/09/28 59 60 59 60 460,000
2012/09/27 59 60 58 60 882,000
2012/09/26 60 61 59 60 987,000
2012/09/25 59 60 59 60 631,000
2012/09/24 60 61 58 58 1,191,000
2012/09/21 60 61 59 61 731,000
2012/09/20 62 62 60 61 824,000
2012/09/19 61 62 61 62 923,000
2012/09/18 60 61 59 61 1,050,000
2012/09/14 60 60 59 60 1,309,000
2012/09/13 57 59 57 58 1,169,000
2012/09/12 57 58 56 58 878,000
2012/09/11 57 57 56 57 353,000
2012/09/10 54 57 54 57 2,788,000
2012/09/07 57 58 56 56 1,402,000
2012/09/06 57 57 56 56 997,000
2012/09/05 58 58 56 56 1,474,000
2012/09/04 59 59 58 58 1,375,000
2012/09/03 59 60 59 59 580,000
2012/08/31 60 61 59 59 1,803,000
2012/08/30 61 61 60 60 796,000
2012/08/29 60 61 60 61 822,000
2012/08/28 61 62 60 60 837,000
2012/08/27 62 62 61 61 833,000
2012/08/24 61 62 61 61 247,000
2012/08/23 62 63 61 62 893,000
2012/08/22 63 63 62 63 577,000
2012/08/21 63 64 62 63 1,629,000
2012/08/20 65 65 63 63 1,125,000
2012/08/17 65 66 64 65 1,039,000
2012/08/16 63 66 63 65 3,555,000
2012/08/15 63 63 62 63 703,000
2012/08/14 61 62 61 62 767,000
2012/08/13 60 61 60 61 1,039,000
2012/08/10 60 62 60 61 376,000
2012/08/09 61 62 60 61 1,060,000
2012/08/08 61 63 61 62 1,155,000
2012/08/07 61 62 60 61 1,136,000
2012/08/06 61 63 61 61 943,000
2012/08/03 62 62 60 61 1,272,000
2012/08/02 62 64 61 63 1,273,000
2012/08/01 62 62 61 61 2,049,000
2012/07/31 61 64 61 63 1,197,000
2012/07/30 62 63 61 61 1,070,000
2012/07/27 62 63 61 61 756,000
2012/07/26 60 63 60 62 1,282,000
2012/07/25 60 60 59 59 1,067,000
2012/07/24 61 62 60 60 1,123,000
2012/07/23 63 64 61 62 1,385,000
2012/07/20 66 66 63 63 1,704,000
2012/07/19 66 67 65 65 807,000
2012/07/18 67 67 65 65 683,000
2012/07/17 67 68 67 67 557,000
2012/07/13 66 68 66 67 902,000
2012/07/12 69 69 66 67 1,129,000
2012/07/11 69 69 68 68 761,000
2012/07/10 71 72 69 69 895,000
2012/07/09 71 71 70 70 592,000
2012/07/06 70 71 70 70 348,000
2012/07/05 71 72 70 70 1,495,000
2012/07/04 74 74 72 72 1,521,000
2012/07/03 73 73 72 73 541,000
2012/07/02 73 73 71 73 2,115,000
2012/06/29 68 71 68 70 1,162,000
2012/06/28 70 71 68 68 2,359,000
2012/06/27 69 70 68 70 1,218,000
2012/06/26 71 73 69 69 1,456,000
2012/06/25 74 74 71 71 1,039,000
2012/06/22 70 72 69 72 2,050,000
2012/06/21 69 74 69 72 3,300,000
2012/06/20 69 70 69 69 924,000
2012/06/19 69 70 68 68 965,000
2012/06/18 69 70 68 69 1,804,000
2012/06/15 68 68 66 67 1,475,000
2012/06/14 67 68 67 67 552,000
2012/06/13 68 71 67 68 2,784,000
2012/06/12 68 68 66 67 943,000
2012/06/11 67 69 66 69 1,398,000
2012/06/08 66 67 65 65 1,433,000
2012/06/07 66 67 66 67 919,000
2012/06/06 64 66 63 65 2,019,000
2012/06/05 62 65 62 65 1,427,000
2012/06/04 63 64 62 62 1,577,000
2012/06/01 65 67 65 65 1,032,000
2012/05/31 66 67 65 66 1,079,000
2012/05/30 69 69 66 67 1,021,000
2012/05/29 66 69 65 68 1,624,000
2012/05/28 67 67 65 65 1,437,000
2012/05/25 68 68 66 66 797,000
2012/05/24 66 67 66 67 529,000
2012/05/23 67 67 65 66 1,178,000
2012/05/22 66 67 65 66 1,937,000
2012/05/21 64 65 63 64 1,471,000
2012/05/18 66 66 63 64 3,197,000
2012/05/17 66 69 65 67 2,742,000
2012/05/16 68 70 67 67 1,846,000
2012/05/15 70 70 67 70 2,727,000
2012/05/14 71 72 70 70 2,076,000
2012/05/11 74 75 72 72 1,271,000
2012/05/10 73 75 72 75 1,864,000
2012/05/09 77 78 74 74 2,430,000
2012/05/08 76 79 76 79 5,000,000
2012/05/07 75 75 71 72 1,972,000
2012/05/02 76 76 75 75 684,000
2012/05/01 77 77 75 76 845,000
2012/04/27 77 78 76 77 1,099,000
2012/04/26 78 79 77 77 725,000
2012/04/25 79 79 77 77 1,261,000
2012/04/24 78 79 78 78 506,000
2012/04/23 79 79 78 79 442,000
2012/04/20 79 79 78 78 459,000
2012/04/19 79 80 79 79 297,000
2012/04/18 79 80 78 80 901,000
2012/04/17 78 79 78 78 305,000
2012/04/16 79 79 78 79 430,000
2012/04/13 80 81 79 79 645,000
2012/04/12 79 80 79 79 732,000
2012/04/11 78 79 78 79 994,000
2012/04/10 80 82 80 80 2,035,000
2012/04/09 81 81 80 80 450,000
2012/04/06 82 82 81 82 350,000
2012/04/05 81 82 80 82 1,426,000
2012/04/04 84 84 81 81 3,094,000
2012/04/03 85 86 84 84 863,000
2012/04/02 84 86 84 85 1,996,000
2012/03/30 84 84 83 84 810,000
2012/03/29 84 85 83 84 784,000
2012/03/28 85 85 83 84 1,346,000
2012/03/27 85 85 83 85 2,430,000
2012/03/26 85 85 84 84 714,000
2012/03/23 84 85 84 84 745,000
2012/03/22 85 85 84 84 920,000
2012/03/21 85 86 85 85 806,000
2012/03/19 86 86 85 85 977,000
2012/03/16 85 86 84 86 2,447,000
2012/03/15 85 86 84 85 1,868,000
2012/03/14 85 86 84 86 1,898,000
2012/03/13 85 85 84 84 1,967,000
2012/03/12 86 87 85 85 2,450,000
2012/03/09 85 86 85 85 2,625,000
2012/03/08 85 86 83 84 5,420,000
2012/03/07 85 85 84 85 2,303,000
2012/03/06 86 86 84 86 3,170,000
2012/03/05 87 87 86 86 1,381,000
2012/03/02 86 87 86 87 1,401,000
2012/03/01 87 88 85 86 4,088,000
2012/02/29 89 89 87 87 2,727,000
2012/02/28 88 89 87 89 3,019,000
2012/02/27 90 91 88 89 3,452,000
2012/02/24 90 90 89 89 2,350,000
2012/02/23 89 90 88 90 3,450,000
2012/02/22 87 89 87 89 2,783,000
2012/02/21 86 89 86 87 4,333,000
2012/02/20 89 89 87 87 3,651,000
2012/02/17 89 89 87 88 5,496,000
2012/02/16 89 89 87 88 3,522,000
2012/02/15 88 89 87 89 4,458,000
2012/02/14 87 88 86 87 3,819,000
2012/02/13 90 90 84 86 16,201,000
2012/02/10 97 97 94 95 3,024,000
2012/02/09 96 98 95 98 11,030,000
2012/02/08 95 96 94 94 2,299,000
2012/02/07 94 95 93 95 1,570,000
2012/02/06 93 95 93 94 3,233,000
2012/02/03 91 92 91 92 1,126,000
2012/02/02 93 93 91 91 1,806,000
2012/02/01 92 93 91 91 1,369,000
2012/01/31 94 95 91 92 2,744,000
2012/01/30 96 97 94 94 2,090,000
2012/01/27 94 96 93 96 2,989,000
2012/01/26 95 96 93 93 3,147,000
2012/01/25 93 96 92 96 5,451,000
2012/01/24 92 95 91 92 9,414,000
2012/01/23 90 93 90 92 3,199,000
2012/01/20 90 92 90 91 2,513,000
2012/01/19 91 91 89 89 2,901,000
2012/01/18 90 92 89 91 3,549,000
2012/01/17 89 89 88 89 1,659,000
2012/01/16 90 90 88 89 655,000
2012/01/13 89 90 89 90 962,000
2012/01/12 91 91 89 89 3,069,000
2012/01/11 89 92 89 91 3,487,000
2012/01/10 89 90 88 88 1,706,000
2012/01/06 89 90 88 88 397,000
2012/01/05 89 90 88 88 842,000
2012/01/04 90 91 89 89 1,089,000

このページの先頭へ