4462 石原ケミカル(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 1,401 | 1,410 | 1,367 | 1,378 | 37,800 | 1,378 |
| 2023-03-29 | 1,379 | 1,411 | 1,379 | 1,409 | 43,900 | 1,409 |
| 2023-03-28 | 1,392 | 1,399 | 1,372 | 1,391 | 15,000 | 1,391 |
| 2023-03-27 | 1,420 | 1,420 | 1,390 | 1,390 | 37,900 | 1,390 |
| 2023-03-24 | 1,401 | 1,418 | 1,396 | 1,416 | 78,800 | 1,416 |
| 2023-03-23 | 1,378 | 1,400 | 1,378 | 1,400 | 35,700 | 1,400 |
| 2023-03-22 | 1,351 | 1,378 | 1,351 | 1,378 | 11,000 | 1,378 |
| 2023-03-20 | 1,381 | 1,382 | 1,344 | 1,347 | 24,100 | 1,347 |
| 2023-03-17 | 1,358 | 1,385 | 1,358 | 1,384 | 35,000 | 1,384 |
| 2023-03-16 | 1,352 | 1,356 | 1,336 | 1,349 | 14,400 | 1,349 |
| 2023-03-15 | 1,354 | 1,388 | 1,354 | 1,369 | 18,300 | 1,369 |
| 2023-03-14 | 1,412 | 1,412 | 1,350 | 1,357 | 20,300 | 1,357 |
| 2023-03-13 | 1,424 | 1,425 | 1,401 | 1,425 | 14,500 | 1,425 |
| 2023-03-10 | 1,447 | 1,460 | 1,423 | 1,427 | 49,400 | 1,427 |
| 2023-03-09 | 1,430 | 1,447 | 1,430 | 1,447 | 15,400 | 1,447 |
| 2023-03-08 | 1,419 | 1,425 | 1,414 | 1,421 | 12,300 | 1,421 |
| 2023-03-07 | 1,385 | 1,445 | 1,385 | 1,423 | 29,700 | 1,423 |
| 2023-03-06 | 1,395 | 1,395 | 1,372 | 1,379 | 20,700 | 1,379 |
| 2023-03-03 | 1,352 | 1,395 | 1,351 | 1,395 | 37,600 | 1,395 |
| 2023-03-02 | 1,338 | 1,359 | 1,332 | 1,351 | 25,000 | 1,351 |
| 2023-03-01 | 1,324 | 1,329 | 1,313 | 1,329 | 9,700 | 1,329 |
| 2023-02-28 | 1,319 | 1,333 | 1,319 | 1,325 | 9,900 | 1,325 |
| 2023-02-27 | 1,314 | 1,330 | 1,301 | 1,319 | 17,000 | 1,319 |
| 2023-02-24 | 1,299 | 1,318 | 1,299 | 1,314 | 9,300 | 1,314 |
| 2023-02-22 | 1,316 | 1,316 | 1,290 | 1,307 | 13,000 | 1,307 |
| 2023-02-21 | 1,309 | 1,319 | 1,309 | 1,316 | 7,500 | 1,316 |
| 2023-02-20 | 1,298 | 1,310 | 1,298 | 1,309 | 8,300 | 1,309 |
| 2023-02-17 | 1,301 | 1,302 | 1,295 | 1,298 | 7,000 | 1,298 |
| 2023-02-16 | 1,296 | 1,306 | 1,285 | 1,306 | 7,800 | 1,306 |
| 2023-02-15 | 1,294 | 1,297 | 1,285 | 1,293 | 6,100 | 1,293 |
| 2023-02-14 | 1,284 | 1,299 | 1,280 | 1,294 | 10,600 | 1,294 |
| 2023-02-13 | 1,282 | 1,289 | 1,265 | 1,284 | 10,000 | 1,284 |
| 2023-02-10 | 1,293 | 1,293 | 1,272 | 1,274 | 9,100 | 1,274 |
| 2023-02-09 | 1,283 | 1,295 | 1,280 | 1,294 | 7,300 | 1,294 |
| 2023-02-08 | 1,278 | 1,289 | 1,268 | 1,283 | 8,600 | 1,283 |
| 2023-02-07 | 1,291 | 1,291 | 1,274 | 1,278 | 6,000 | 1,278 |
| 2023-02-06 | 1,277 | 1,291 | 1,276 | 1,291 | 8,700 | 1,291 |
| 2023-02-03 | 1,286 | 1,286 | 1,273 | 1,277 | 9,600 | 1,277 |
| 2023-02-02 | 1,281 | 1,282 | 1,272 | 1,280 | 6,400 | 1,280 |
| 2023-02-01 | 1,292 | 1,292 | 1,263 | 1,276 | 16,300 | 1,276 |
| 2023-01-31 | 1,251 | 1,310 | 1,242 | 1,267 | 29,600 | 1,267 |
| 2023-01-30 | 1,269 | 1,269 | 1,252 | 1,252 | 8,100 | 1,252 |
| 2023-01-27 | 1,276 | 1,276 | 1,263 | 1,269 | 4,200 | 1,269 |
| 2023-01-26 | 1,267 | 1,272 | 1,256 | 1,271 | 5,200 | 1,271 |
| 2023-01-25 | 1,277 | 1,277 | 1,267 | 1,274 | 7,400 | 1,274 |
| 2023-01-24 | 1,265 | 1,274 | 1,257 | 1,273 | 11,000 | 1,273 |
| 2023-01-23 | 1,245 | 1,265 | 1,240 | 1,265 | 7,700 | 1,265 |
| 2023-01-20 | 1,236 | 1,244 | 1,236 | 1,239 | 3,000 | 1,239 |
| 2023-01-19 | 1,232 | 1,240 | 1,230 | 1,236 | 9,300 | 1,236 |
| 2023-01-18 | 1,216 | 1,237 | 1,216 | 1,234 | 7,500 | 1,234 |
| 2023-01-17 | 1,232 | 1,236 | 1,232 | 1,235 | 2,400 | 1,235 |
| 2023-01-16 | 1,231 | 1,237 | 1,226 | 1,226 | 4,300 | 1,226 |
| 2023-01-13 | 1,233 | 1,239 | 1,225 | 1,231 | 7,400 | 1,231 |
| 2023-01-12 | 1,228 | 1,235 | 1,227 | 1,233 | 6,500 | 1,233 |
| 2023-01-11 | 1,209 | 1,221 | 1,209 | 1,221 | 4,200 | 1,221 |
| 2023-01-10 | 1,212 | 1,216 | 1,206 | 1,206 | 6,300 | 1,206 |
| 2023-01-06 | 1,212 | 1,218 | 1,209 | 1,214 | 3,700 | 1,214 |
| 2023-01-05 | 1,213 | 1,218 | 1,210 | 1,212 | 8,900 | 1,212 |
| 2023-01-04 | 1,230 | 1,230 | 1,214 | 1,214 | 10,200 | 1,214 |
分割・併合履歴 ： [2021-09-29]1株→2株 [1992-03-26]1株→1.1株
