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 |
---|---|---|---|---|---|
2015/12/30 | 101 | 104 | 101 | 103 | 2,163,000 |
2015/12/29 | 99 | 102 | 99 | 101 | 2,149,000 |
2015/12/28 | 96 | 101 | 96 | 101 | 2,860,000 |
2015/12/25 | 95 | 96 | 93 | 95 | 6,150,000 |
2015/12/24 | 98 | 99 | 95 | 96 | 5,809,000 |
2015/12/22 | 99 | 100 | 96 | 98 | 5,153,000 |
2015/12/21 | 100 | 100 | 98 | 100 | 4,336,000 |
2015/12/18 | 102 | 103 | 100 | 100 | 3,730,000 |
2015/12/17 | 103 | 104 | 101 | 101 | 1,773,000 |
2015/12/16 | 101 | 103 | 100 | 102 | 3,422,000 |
2015/12/15 | 103 | 103 | 100 | 100 | 3,948,000 |
2015/12/14 | 102 | 104 | 101 | 104 | 3,512,000 |
2015/12/11 | 103 | 105 | 102 | 104 | 3,374,000 |
2015/12/10 | 101 | 104 | 101 | 103 | 2,652,000 |
2015/12/09 | 104 | 104 | 102 | 103 | 4,387,000 |
2015/12/08 | 105 | 106 | 103 | 104 | 3,349,000 |
2015/12/07 | 107 | 108 | 105 | 106 | 2,449,000 |
2015/12/04 | 107 | 107 | 105 | 107 | 2,809,000 |
2015/12/03 | 108 | 109 | 107 | 108 | 1,468,000 |
2015/12/02 | 110 | 111 | 107 | 108 | 4,191,000 |
2015/12/01 | 110 | 111 | 109 | 110 | 3,219,000 |
2015/11/30 | 112 | 112 | 108 | 110 | 2,244,000 |
2015/11/27 | 112 | 114 | 111 | 111 | 2,659,000 |
2015/11/26 | 113 | 113 | 111 | 112 | 1,072,000 |
2015/11/25 | 112 | 113 | 111 | 113 | 2,297,000 |
2015/11/24 | 109 | 112 | 108 | 112 | 4,190,000 |
2015/11/20 | 108 | 109 | 107 | 109 | 2,417,000 |
2015/11/19 | 108 | 109 | 106 | 108 | 4,483,000 |
2015/11/18 | 107 | 108 | 106 | 107 | 3,327,000 |
2015/11/17 | 107 | 108 | 106 | 107 | 3,316,000 |
2015/11/16 | 105 | 107 | 105 | 107 | 2,539,000 |
2015/11/13 | 105 | 107 | 105 | 107 | 3,511,000 |
2015/11/12 | 107 | 108 | 105 | 107 | 3,047,000 |
2015/11/11 | 105 | 108 | 105 | 106 | 6,645,000 |
2015/11/10 | 106 | 108 | 103 | 105 | 22,466,000 |
2015/11/09 | 118 | 122 | 117 | 122 | 4,825,000 |
2015/11/06 | 115 | 117 | 115 | 116 | 1,320,000 |
2015/11/05 | 114 | 116 | 113 | 115 | 1,849,000 |
2015/11/04 | 118 | 118 | 114 | 114 | 2,107,000 |
2015/11/02 | 118 | 118 | 116 | 117 | 1,388,000 |
2015/10/30 | 117 | 119 | 116 | 118 | 3,731,000 |
2015/10/29 | 116 | 119 | 115 | 117 | 5,875,000 |
2015/10/28 | 113 | 115 | 113 | 115 | 1,118,000 |
2015/10/27 | 115 | 115 | 112 | 113 | 2,586,000 |
2015/10/26 | 116 | 116 | 114 | 114 | 1,423,000 |
2015/10/23 | 115 | 116 | 114 | 114 | 1,917,000 |
2015/10/22 | 114 | 115 | 112 | 113 | 1,248,000 |
2015/10/21 | 113 | 115 | 112 | 114 | 1,612,000 |
2015/10/20 | 113 | 113 | 111 | 112 | 971,000 |
2015/10/19 | 114 | 114 | 110 | 112 | 2,292,000 |
2015/10/16 | 113 | 114 | 112 | 113 | 2,756,000 |
2015/10/15 | 112 | 114 | 110 | 113 | 2,261,000 |
2015/10/14 | 116 | 116 | 112 | 113 | 2,370,000 |
2015/10/13 | 114 | 117 | 114 | 116 | 2,679,000 |
2015/10/09 | 110 | 114 | 109 | 113 | 3,554,000 |
2015/10/08 | 110 | 110 | 108 | 110 | 2,697,000 |
2015/10/07 | 109 | 112 | 108 | 111 | 2,332,000 |
2015/10/06 | 110 | 110 | 107 | 108 | 2,185,000 |
2015/10/05 | 107 | 109 | 107 | 109 | 1,973,000 |
2015/10/02 | 104 | 106 | 104 | 105 | 2,020,000 |
2015/10/01 | 104 | 105 | 104 | 105 | 1,247,000 |
2015/09/30 | 100 | 104 | 100 | 103 | 1,690,000 |
2015/09/29 | 102 | 102 | 99 | 99 | 1,803,000 |
2015/09/28 | 103 | 104 | 101 | 104 | 1,253,000 |
2015/09/25 | 101 | 102 | 100 | 102 | 3,025,000 |
2015/09/24 | 104 | 104 | 101 | 101 | 3,023,000 |
2015/09/18 | 106 | 106 | 104 | 105 | 2,496,000 |
2015/09/17 | 106 | 107 | 105 | 107 | 1,437,000 |
2015/09/16 | 105 | 106 | 104 | 105 | 3,452,000 |
2015/09/15 | 107 | 107 | 104 | 105 | 1,860,000 |
2015/09/14 | 107 | 109 | 104 | 105 | 3,606,000 |
2015/09/11 | 106 | 107 | 105 | 107 | 3,643,000 |
2015/09/10 | 102 | 105 | 102 | 105 | 2,651,000 |
2015/09/09 | 103 | 105 | 102 | 105 | 3,600,000 |
2015/09/08 | 102 | 104 | 99 | 100 | 6,445,000 |
2015/09/07 | 103 | 105 | 101 | 103 | 4,074,000 |
2015/09/04 | 104 | 104 | 101 | 103 | 3,627,000 |
2015/09/03 | 107 | 108 | 102 | 103 | 4,928,000 |
2015/09/02 | 104 | 108 | 102 | 105 | 4,390,000 |
2015/09/01 | 109 | 110 | 106 | 106 | 4,659,000 |
2015/08/31 | 111 | 112 | 109 | 110 | 3,841,000 |
2015/08/28 | 108 | 113 | 107 | 111 | 5,322,000 |
2015/08/27 | 108 | 108 | 104 | 105 | 3,462,000 |
2015/08/26 | 103 | 107 | 101 | 106 | 6,344,000 |
2015/08/25 | 98 | 105 | 96 | 99 | 7,382,000 |
2015/08/24 | 109 | 111 | 102 | 102 | 6,972,000 |
2015/08/21 | 113 | 114 | 111 | 112 | 3,816,000 |
2015/08/20 | 118 | 119 | 116 | 116 | 2,012,000 |
2015/08/19 | 120 | 120 | 118 | 118 | 1,430,000 |
2015/08/18 | 119 | 121 | 119 | 120 | 2,183,000 |
2015/08/17 | 120 | 121 | 119 | 120 | 1,753,000 |
2015/08/14 | 121 | 121 | 117 | 120 | 3,411,000 |
2015/08/13 | 119 | 124 | 118 | 122 | 7,607,000 |
2015/08/12 | 120 | 121 | 117 | 119 | 8,222,000 |
2015/08/11 | 121 | 121 | 118 | 121 | 9,633,000 |
2015/08/10 | 114 | 116 | 114 | 114 | 3,225,000 |
2015/08/07 | 114 | 117 | 114 | 115 | 5,176,000 |
2015/08/06 | 114 | 116 | 113 | 115 | 2,864,000 |
2015/08/05 | 112 | 115 | 112 | 114 | 3,188,000 |
2015/08/04 | 114 | 115 | 111 | 112 | 6,456,000 |
2015/08/03 | 115 | 116 | 113 | 115 | 4,077,000 |
2015/07/31 | 114 | 116 | 113 | 115 | 2,849,000 |
2015/07/30 | 114 | 117 | 112 | 114 | 6,874,000 |
2015/07/29 | 118 | 118 | 113 | 114 | 5,522,000 |
2015/07/28 | 117 | 119 | 115 | 118 | 2,391,000 |
2015/07/27 | 119 | 121 | 117 | 117 | 2,309,000 |
2015/07/24 | 121 | 122 | 119 | 119 | 1,491,000 |
2015/07/23 | 123 | 123 | 120 | 121 | 2,234,000 |
2015/07/22 | 122 | 123 | 121 | 122 | 2,528,000 |
2015/07/21 | 121 | 123 | 120 | 123 | 2,681,000 |
2015/07/17 | 119 | 120 | 117 | 120 | 2,146,000 |
2015/07/16 | 118 | 119 | 116 | 119 | 3,031,000 |
2015/07/15 | 120 | 121 | 117 | 119 | 3,679,000 |
2015/07/14 | 119 | 121 | 118 | 119 | 3,593,000 |
2015/07/13 | 115 | 118 | 115 | 117 | 2,334,000 |
2015/07/10 | 114 | 115 | 112 | 113 | 3,334,000 |
2015/07/09 | 112 | 116 | 109 | 115 | 6,585,000 |
2015/07/08 | 120 | 120 | 115 | 116 | 6,186,000 |
2015/07/07 | 121 | 122 | 120 | 120 | 2,898,000 |
2015/07/06 | 121 | 122 | 120 | 120 | 1,382,000 |
2015/07/03 | 122 | 123 | 121 | 122 | 1,425,000 |
2015/07/02 | 126 | 126 | 120 | 122 | 3,700,000 |
2015/07/01 | 126 | 127 | 124 | 125 | 2,695,000 |
2015/06/30 | 124 | 125 | 121 | 124 | 4,674,000 |
2015/06/29 | 125 | 127 | 123 | 125 | 2,926,000 |
2015/06/26 | 129 | 130 | 127 | 129 | 2,988,000 |
2015/06/25 | 132 | 133 | 128 | 130 | 4,301,000 |
2015/06/24 | 131 | 134 | 131 | 133 | 2,941,000 |
2015/06/23 | 130 | 132 | 129 | 131 | 4,666,000 |
2015/06/22 | 132 | 133 | 130 | 130 | 3,849,000 |
2015/06/19 | 134 | 135 | 132 | 133 | 1,823,000 |
2015/06/18 | 135 | 136 | 132 | 132 | 2,313,000 |
2015/06/17 | 134 | 137 | 133 | 136 | 2,422,000 |
2015/06/16 | 133 | 134 | 132 | 133 | 2,019,000 |
2015/06/15 | 135 | 136 | 132 | 134 | 4,177,000 |
2015/06/12 | 139 | 139 | 135 | 137 | 3,069,000 |
2015/06/11 | 136 | 139 | 136 | 138 | 2,402,000 |
2015/06/10 | 134 | 138 | 134 | 135 | 4,024,000 |
2015/06/09 | 137 | 139 | 135 | 135 | 3,945,000 |
2015/06/08 | 139 | 140 | 136 | 138 | 5,785,000 |
2015/06/05 | 137 | 142 | 136 | 140 | 6,340,000 |
2015/06/04 | 142 | 144 | 137 | 138 | 12,741,000 |
2015/06/03 | 130 | 134 | 130 | 134 | 3,480,000 |
2015/06/02 | 132 | 134 | 129 | 131 | 5,621,000 |
2015/06/01 | 128 | 132 | 127 | 132 | 6,845,000 |
2015/05/29 | 127 | 128 | 126 | 128 | 2,254,000 |
2015/05/28 | 128 | 129 | 126 | 127 | 3,811,000 |
2015/05/27 | 125 | 128 | 124 | 127 | 6,906,000 |
2015/05/26 | 125 | 125 | 123 | 124 | 2,328,000 |
2015/05/25 | 123 | 125 | 122 | 124 | 6,793,000 |
2015/05/22 | 122 | 123 | 121 | 122 | 2,796,000 |
2015/05/21 | 121 | 123 | 121 | 121 | 1,677,000 |
2015/05/20 | 122 | 123 | 120 | 122 | 1,601,000 |
2015/05/19 | 122 | 123 | 121 | 123 | 1,273,000 |
2015/05/18 | 120 | 123 | 120 | 121 | 1,828,000 |
2015/05/15 | 124 | 125 | 120 | 120 | 5,140,000 |
2015/05/14 | 122 | 123 | 121 | 122 | 3,524,000 |
2015/05/13 | 121 | 127 | 121 | 122 | 11,627,000 |
2015/05/12 | 117 | 119 | 117 | 118 | 1,480,000 |
2015/05/11 | 118 | 119 | 117 | 118 | 1,535,000 |
2015/05/08 | 115 | 118 | 115 | 117 | 1,340,000 |
2015/05/07 | 114 | 116 | 114 | 115 | 1,558,000 |
2015/05/01 | 118 | 118 | 115 | 116 | 4,264,000 |
2015/04/30 | 119 | 119 | 115 | 119 | 3,050,000 |
2015/04/28 | 120 | 120 | 119 | 120 | 1,150,000 |
2015/04/27 | 121 | 121 | 119 | 119 | 1,042,000 |
2015/04/24 | 122 | 122 | 118 | 120 | 3,464,000 |
2015/04/23 | 121 | 124 | 121 | 122 | 3,514,000 |
2015/04/22 | 120 | 123 | 120 | 123 | 1,974,000 |
2015/04/21 | 119 | 121 | 119 | 121 | 1,098,000 |
2015/04/20 | 121 | 121 | 118 | 119 | 3,349,000 |
2015/04/17 | 120 | 122 | 120 | 121 | 1,774,000 |
2015/04/16 | 121 | 123 | 120 | 121 | 3,496,000 |
2015/04/15 | 121 | 124 | 120 | 122 | 3,034,000 |
2015/04/14 | 120 | 122 | 120 | 122 | 2,113,000 |
2015/04/13 | 121 | 121 | 118 | 119 | 3,085,000 |
2015/04/10 | 123 | 123 | 121 | 122 | 2,759,000 |
2015/04/09 | 125 | 125 | 123 | 123 | 1,394,000 |
2015/04/08 | 122 | 125 | 121 | 125 | 4,263,000 |
2015/04/07 | 122 | 123 | 121 | 121 | 1,444,000 |
2015/04/06 | 117 | 123 | 117 | 122 | 4,779,000 |
2015/04/03 | 116 | 119 | 115 | 118 | 2,214,000 |
2015/04/02 | 115 | 117 | 115 | 116 | 1,681,000 |
2015/04/01 | 116 | 117 | 113 | 116 | 3,886,000 |
2015/03/31 | 116 | 118 | 114 | 116 | 3,111,000 |
2015/03/30 | 114 | 116 | 113 | 114 | 2,163,000 |
2015/03/27 | 114 | 117 | 113 | 114 | 3,810,000 |
2015/03/26 | 115 | 115 | 113 | 114 | 4,919,000 |
2015/03/25 | 116 | 117 | 114 | 116 | 5,163,000 |
2015/03/24 | 119 | 121 | 113 | 116 | 13,120,000 |
2015/03/23 | 124 | 124 | 119 | 120 | 6,889,000 |
2015/03/20 | 122 | 125 | 122 | 125 | 2,533,000 |
2015/03/19 | 124 | 126 | 122 | 122 | 3,626,000 |
2015/03/18 | 123 | 126 | 122 | 126 | 4,505,000 |
2015/03/17 | 126 | 127 | 123 | 124 | 5,696,000 |
2015/03/16 | 128 | 128 | 125 | 125 | 4,177,000 |
2015/03/13 | 130 | 131 | 128 | 128 | 13,076,000 |
2015/03/12 | 124 | 129 | 123 | 128 | 10,321,000 |
2015/03/11 | 121 | 124 | 121 | 123 | 3,898,000 |
2015/03/10 | 128 | 128 | 121 | 122 | 9,746,000 |
2015/03/09 | 126 | 129 | 125 | 126 | 8,899,000 |
2015/03/06 | 123 | 127 | 122 | 127 | 9,785,000 |
2015/03/05 | 119 | 123 | 119 | 122 | 3,121,000 |
2015/03/04 | 121 | 121 | 118 | 119 | 3,704,000 |
2015/03/03 | 124 | 125 | 121 | 122 | 6,953,000 |
2015/03/02 | 120 | 123 | 118 | 123 | 7,911,000 |
2015/02/27 | 120 | 120 | 118 | 119 | 3,669,000 |
2015/02/26 | 119 | 120 | 118 | 120 | 2,033,000 |
2015/02/25 | 120 | 120 | 118 | 119 | 2,498,000 |
2015/02/24 | 118 | 121 | 118 | 120 | 5,420,000 |
2015/02/23 | 120 | 122 | 118 | 119 | 7,605,000 |
2015/02/20 | 117 | 120 | 115 | 118 | 7,888,000 |
2015/02/19 | 113 | 117 | 112 | 117 | 9,519,000 |
2015/02/18 | 113 | 113 | 111 | 111 | 2,855,000 |
2015/02/17 | 110 | 113 | 109 | 111 | 4,296,000 |
2015/02/16 | 109 | 111 | 108 | 111 | 2,728,000 |
2015/02/13 | 111 | 112 | 107 | 108 | 5,749,000 |
2015/02/12 | 114 | 116 | 111 | 111 | 10,613,000 |
2015/02/10 | 110 | 115 | 109 | 115 | 15,597,000 |
2015/02/09 | 106 | 109 | 106 | 108 | 3,921,000 |
2015/02/06 | 104 | 106 | 104 | 106 | 1,853,000 |
2015/02/05 | 105 | 105 | 103 | 103 | 2,016,000 |
2015/02/04 | 103 | 106 | 102 | 106 | 1,558,000 |
2015/02/03 | 102 | 103 | 101 | 102 | 2,038,000 |
2015/02/02 | 102 | 104 | 101 | 101 | 1,884,000 |
2015/01/30 | 106 | 106 | 103 | 103 | 2,633,000 |
2015/01/29 | 107 | 109 | 104 | 104 | 5,094,000 |
2015/01/28 | 105 | 109 | 104 | 109 | 4,332,000 |
2015/01/27 | 103 | 105 | 101 | 105 | 2,285,000 |
2015/01/26 | 100 | 102 | 100 | 102 | 1,898,000 |
2015/01/23 | 101 | 102 | 100 | 100 | 1,175,000 |
2015/01/22 | 102 | 103 | 99 | 101 | 4,018,000 |
2015/01/21 | 102 | 103 | 101 | 102 | 2,990,000 |
2015/01/20 | 104 | 105 | 102 | 102 | 5,752,000 |
2015/01/19 | 106 | 107 | 103 | 104 | 4,457,000 |
2015/01/16 | 105 | 106 | 103 | 105 | 3,953,000 |
2015/01/15 | 105 | 108 | 104 | 108 | 2,949,000 |
2015/01/14 | 106 | 106 | 103 | 104 | 3,641,000 |
2015/01/13 | 108 | 109 | 105 | 106 | 3,065,000 |
2015/01/09 | 113 | 115 | 107 | 109 | 12,882,000 |
2015/01/08 | 109 | 114 | 108 | 112 | 16,379,000 |
2015/01/07 | 105 | 109 | 105 | 108 | 5,420,000 |
2015/01/06 | 106 | 110 | 105 | 105 | 10,202,000 |
2015/01/05 | 105 | 111 | 103 | 109 | 11,750,000 |