4462 石原ケミカル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,932 | 1,932 | 1,784 | 1,808 | 34,500 | 1,808 |
| 2025-04-03 | 1,980 | 1,997 | 1,936 | 1,984 | 22,800 | 1,984 |
| 2025-04-02 | 2,091 | 2,091 | 2,017 | 2,017 | 11,700 | 2,017 |
| 2025-04-01 | 2,114 | 2,114 | 2,067 | 2,067 | 14,700 | 2,067 |
| 2025-03-31 | 2,156 | 2,169 | 2,111 | 2,111 | 21,000 | 2,111 |
| 2025-03-28 | 2,229 | 2,273 | 2,206 | 2,206 | 64,800 | 2,206 |
| 2025-03-27 | 2,236 | 2,282 | 2,221 | 2,245 | 129,900 | 2,245 |
| 2025-03-26 | 2,259 | 2,278 | 2,213 | 2,256 | 37,200 | 2,256 |
| 2025-03-25 | 2,190 | 2,240 | 2,190 | 2,240 | 21,900 | 2,240 |
| 2025-03-24 | 2,220 | 2,220 | 2,169 | 2,176 | 25,800 | 2,176 |
| 2025-03-21 | 2,215 | 2,235 | 2,180 | 2,189 | 25,700 | 2,189 |
| 2025-03-19 | 2,190 | 2,220 | 2,190 | 2,215 | 13,200 | 2,215 |
| 2025-03-18 | 2,205 | 2,205 | 2,182 | 2,190 | 13,400 | 2,190 |
| 2025-03-17 | 2,163 | 2,186 | 2,141 | 2,181 | 15,700 | 2,181 |
| 2025-03-14 | 2,154 | 2,176 | 2,140 | 2,158 | 13,500 | 2,158 |
| 2025-03-13 | 2,199 | 2,212 | 2,116 | 2,154 | 21,300 | 2,154 |
| 2025-03-12 | 2,170 | 2,214 | 2,154 | 2,199 | 8,600 | 2,199 |
| 2025-03-11 | 2,213 | 2,213 | 2,144 | 2,159 | 12,300 | 2,159 |
| 2025-03-10 | 2,187 | 2,254 | 2,181 | 2,226 | 11,400 | 2,226 |
| 2025-03-07 | 2,208 | 2,220 | 2,172 | 2,195 | 14,900 | 2,195 |
| 2025-03-06 | 2,247 | 2,255 | 2,216 | 2,225 | 10,800 | 2,225 |
| 2025-03-05 | 2,210 | 2,266 | 2,210 | 2,247 | 11,100 | 2,247 |
| 2025-03-04 | 2,199 | 2,245 | 2,163 | 2,220 | 16,900 | 2,220 |
| 2025-03-03 | 2,123 | 2,198 | 2,123 | 2,198 | 10,200 | 2,198 |
| 2025-02-28 | 2,087 | 2,122 | 2,087 | 2,106 | 12,800 | 2,106 |
| 2025-02-27 | 2,060 | 2,099 | 2,060 | 2,091 | 8,800 | 2,091 |
| 2025-02-26 | 2,104 | 2,104 | 2,040 | 2,060 | 24,600 | 2,060 |
| 2025-02-25 | 2,106 | 2,140 | 2,105 | 2,129 | 13,300 | 2,129 |
| 2025-02-21 | 2,121 | 2,131 | 2,105 | 2,106 | 24,800 | 2,106 |
| 2025-02-20 | 2,155 | 2,182 | 2,132 | 2,132 | 11,600 | 2,132 |
| 2025-02-19 | 2,184 | 2,184 | 2,153 | 2,155 | 6,900 | 2,155 |
| 2025-02-18 | 2,176 | 2,184 | 2,156 | 2,184 | 6,800 | 2,184 |
| 2025-02-17 | 2,201 | 2,201 | 2,175 | 2,185 | 6,300 | 2,185 |
| 2025-02-14 | 2,201 | 2,228 | 2,190 | 2,193 | 13,200 | 2,193 |
| 2025-02-13 | 2,206 | 2,210 | 2,174 | 2,204 | 13,500 | 2,204 |
| 2025-02-12 | 2,200 | 2,217 | 2,170 | 2,185 | 18,700 | 2,185 |
| 2025-02-10 | 2,185 | 2,196 | 2,172 | 2,189 | 13,100 | 2,189 |
| 2025-02-07 | 2,216 | 2,220 | 2,199 | 2,200 | 7,000 | 2,200 |
| 2025-02-06 | 2,155 | 2,198 | 2,155 | 2,184 | 16,300 | 2,184 |
| 2025-02-05 | 2,150 | 2,181 | 2,126 | 2,155 | 13,700 | 2,155 |
| 2025-02-04 | 2,220 | 2,239 | 2,114 | 2,122 | 39,500 | 2,122 |
| 2025-02-03 | 2,283 | 2,296 | 2,150 | 2,180 | 48,600 | 2,180 |
| 2025-01-31 | 2,300 | 2,385 | 2,254 | 2,353 | 47,000 | 2,353 |
| 2025-01-30 | 2,300 | 2,321 | 2,283 | 2,317 | 15,000 | 2,317 |
| 2025-01-29 | 2,337 | 2,337 | 2,284 | 2,300 | 6,600 | 2,300 |
| 2025-01-28 | 2,302 | 2,336 | 2,293 | 2,318 | 12,000 | 2,318 |
| 2025-01-27 | 2,302 | 2,320 | 2,292 | 2,302 | 6,100 | 2,302 |
| 2025-01-24 | 2,300 | 2,314 | 2,285 | 2,289 | 8,300 | 2,289 |
| 2025-01-23 | 2,315 | 2,315 | 2,283 | 2,295 | 10,600 | 2,295 |
| 2025-01-22 | 2,280 | 2,308 | 2,263 | 2,288 | 11,900 | 2,288 |
| 2025-01-21 | 2,264 | 2,300 | 2,264 | 2,280 | 6,100 | 2,280 |
| 2025-01-20 | 2,219 | 2,293 | 2,219 | 2,264 | 6,000 | 2,264 |
| 2025-01-17 | 2,235 | 2,247 | 2,207 | 2,218 | 7,200 | 2,218 |
| 2025-01-16 | 2,210 | 2,295 | 2,210 | 2,256 | 20,100 | 2,256 |
| 2025-01-15 | 2,191 | 2,252 | 2,166 | 2,234 | 23,700 | 2,234 |
| 2025-01-14 | 2,232 | 2,257 | 2,146 | 2,166 | 31,700 | 2,166 |
| 2025-01-10 | 2,318 | 2,326 | 2,234 | 2,245 | 23,700 | 2,245 |
| 2025-01-09 | 2,380 | 2,417 | 2,318 | 2,318 | 18,600 | 2,318 |
| 2025-01-08 | 2,380 | 2,414 | 2,366 | 2,380 | 15,300 | 2,380 |
| 2025-01-07 | 2,374 | 2,402 | 2,360 | 2,380 | 17,400 | 2,380 |
| 2025-01-06 | 2,450 | 2,454 | 2,372 | 2,372 | 26,900 | 2,372 |
分割・併合履歴 ： [2021-09-29]1株→2株 [1992-03-26]1株→1.1株