4462 石原ケミカル(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-012,1002,1432,0562,0766,1002,076
2020-11-302,1582,1582,0802,0978,3002,097
2020-11-272,1412,1852,1342,18111,6002,181
2020-11-262,0952,1502,0862,1507,7002,150
2020-11-252,1902,2122,0852,08511,7002,085
2020-11-242,1892,1892,1792,1812,4002,181
2020-11-202,1462,1672,1462,1672,2002,167
2020-11-192,1772,1772,1462,1464,4002,146
2020-11-182,2052,2102,1452,1915,6002,191
2020-11-172,2542,2642,2042,2399,8002,239
2020-11-162,2292,2802,1852,2804,9002,280
2020-11-132,2502,2502,1722,2195,8002,219
2020-11-122,2502,2742,2092,27410,3002,274
2020-11-112,1502,2762,1432,23012,4002,230
2020-11-102,1602,1602,0712,15012,0002,150
2020-11-092,1262,1652,0982,11012,5002,110
2020-11-062,1252,1262,0632,1266,2002,126
2020-11-052,1012,1512,0672,12513,1002,125
2020-11-042,1302,1612,0722,1005,9002,100
2020-11-022,0952,1502,0952,1248,2002,124
2020-10-302,0922,1082,0772,0953,8002,095
2020-10-292,1042,1102,0332,0835,3002,083
2020-10-282,1002,1332,0952,1043,0002,104
2020-10-272,0732,1002,0512,1003,5002,100
2020-10-262,0792,0892,0572,0684,1002,068
2020-10-232,1222,1222,0652,0793,2002,079
2020-10-222,1142,1142,0402,0906,3002,090
2020-10-212,1632,1802,1052,1055,2002,105
2020-10-202,1192,1552,1192,1281,7002,128
2020-10-192,1392,1492,1122,1195,2002,119
2020-10-162,1372,1752,1032,1355,7002,135
2020-10-152,1472,1642,1122,1184,8002,118
2020-10-142,1742,1742,1502,1664,0002,166
2020-10-132,1992,1992,1672,1742,3002,174
2020-10-122,2042,2562,1452,1878,6002,187
2020-10-092,2562,2822,2312,2315,6002,231
2020-10-082,3002,3002,2502,2578,0002,257
2020-10-072,3052,3262,2542,3016,6002,301
2020-10-062,2792,3082,2452,3088,3002,308
2020-10-052,2482,2872,2392,2678,3002,267
2020-10-022,3682,3682,2172,23212,3002,232
2020-09-302,3732,4002,3592,37311,9002,373
2020-09-292,3502,4022,3302,37320,8002,373
2020-09-282,3892,3892,3752,38943,7002,389
2020-09-252,3592,4002,3502,38923,9002,389
2020-09-242,3542,3542,3092,3139,8002,313
2020-09-232,3682,3682,3272,34113,7002,341
2020-09-182,2632,3682,2542,36866,9002,368
2020-09-172,2242,2752,2242,27518,4002,275
2020-09-162,1502,2172,1452,21713,6002,217
2020-09-152,1752,1842,1002,13310,8002,133
2020-09-142,1862,2002,1682,17614,4002,176
2020-09-112,1462,1982,1442,18625,8002,186
2020-09-102,1322,1482,1102,13719,3002,137
2020-09-092,0582,1392,0412,13220,8002,132
2020-09-082,0432,0982,0222,09822,0002,098
2020-09-071,9952,0411,9952,03722,2002,037
2020-09-041,9782,0041,9541,97332,8001,973
2020-09-032,0222,0442,0182,02810,0002,028
2020-09-022,0072,0161,9912,01617,3002,016
2020-09-012,0372,0492,0112,0117,1002,011
2020-08-312,0242,0442,0242,03712,3002,037
2020-08-281,9992,0211,9822,01016,6002,010
2020-08-272,0092,0161,9772,0164,8002,016
2020-08-262,0142,0162,0052,0131,9002,013
2020-08-252,0092,0322,0082,0143,7002,014
2020-08-242,0022,0181,9901,9903,4001,990
2020-08-211,9911,9911,9891,9893,2001,989
2020-08-201,9931,9941,9751,9915,9001,991
2020-08-192,0002,0011,9921,9932,5001,993
2020-08-182,0052,0121,9992,0004,1002,000
2020-08-172,0342,0752,0102,0117,3002,011
2020-08-142,0352,0382,0292,0323,5002,032
2020-08-132,0142,0302,0082,0306,9002,030
2020-08-122,0132,0152,0062,0153,9002,015
2020-08-111,9932,0131,9832,0137,1002,013
2020-08-071,9951,9951,9731,9845,1001,984
2020-08-061,9991,9991,9861,9872,6001,987
2020-08-051,9471,9971,9471,9871,1001,987
2020-08-041,9501,9991,9301,9875,4001,987
2020-08-031,9651,9651,8851,9494,1001,949
2020-07-312,0222,0221,8852,0006,4002,000
2020-07-301,9812,0271,9812,0172,2002,017
2020-07-291,9962,0201,9831,9952,2001,995
2020-07-282,0232,0281,9922,0135,1002,013
2020-07-272,0002,0232,0002,0232,8002,023
2020-07-222,0282,0281,9962,0007,0002,000
2020-07-212,0262,0282,0172,0284,4002,028
2020-07-202,0002,0232,0002,0175,4002,017
2020-07-172,0002,0131,9822,0006,6002,000
2020-07-161,9912,0001,9802,0003,4002,000
2020-07-151,9581,9911,9181,9913,2001,991
2020-07-141,9581,9981,9581,9985,1001,998
2020-07-131,9311,9481,9311,9481,3001,948
2020-07-101,9311,9591,9311,9315,2001,931
2020-07-092,0002,0001,9311,9314,5001,931
2020-07-081,9541,9931,9541,9712,7001,971
2020-07-071,9731,9781,9711,9711,3001,971
2020-07-061,9151,9921,9111,9724,6001,972
2020-07-031,9891,9891,9441,9613,2001,961
2020-07-021,9801,9861,9351,9567,8001,956
2020-07-011,9902,0021,9401,9407,0001,940
2020-06-301,9782,0151,9402,00417,7002,004
2020-06-291,9441,9781,9101,9787,6001,978
2020-06-261,9771,9771,9401,9449,3001,944
2020-06-251,9191,9701,9191,9647,1001,964
2020-06-241,9751,9751,9151,9156,8001,915
2020-06-231,9501,9651,9311,94810,2001,948
2020-06-221,8911,9301,8911,9304,5001,930
2020-06-191,8741,9011,8671,8916,0001,891
2020-06-181,8821,9151,8821,9023,9001,902
2020-06-171,9171,9541,8831,9175,6001,917
2020-06-161,9121,9431,8891,92110,4001,921
2020-06-151,9801,9801,8721,87210,6001,872
2020-06-121,9541,9981,9291,9989,7001,998
2020-06-111,9581,9691,9461,9685,3001,968
2020-06-101,9491,9631,9491,9583,0001,958
2020-06-091,9801,9801,9491,9585,0001,958
2020-06-081,9831,9831,9541,9805,9001,980
2020-06-052,0002,0001,9821,9883,3001,988
2020-06-041,9972,0001,9742,0003,1002,000
2020-06-032,0002,0181,9681,9933,4001,993
2020-06-021,9952,0301,9871,9995,8001,999
2020-06-011,9492,0001,9491,99511,6001,995
2020-05-291,9691,9721,9301,94910,3001,949
2020-05-281,9501,9691,9211,96916,4001,969
2020-05-271,9501,9501,9181,9408,0001,940
2020-05-261,9341,9471,9211,9475,5001,947
2020-05-251,9201,9341,9151,9312,3001,931
2020-05-221,9221,9321,8851,9207,0001,920
2020-05-211,9321,9481,9121,9309,7001,930
2020-05-201,9171,9501,8981,93514,9001,935
2020-05-191,9291,9291,8951,9179,1001,917
2020-05-181,8701,9201,8491,91710,0001,917
2020-05-151,9121,9121,8351,8807,6001,880
2020-05-141,8841,9151,8661,9152,6001,915
2020-05-131,8801,9081,8751,9087,8001,908
2020-05-121,9101,9101,8871,8993,1001,899
2020-05-111,9101,9111,8731,9114,6001,911
2020-05-081,9001,9101,8721,9104,0001,910
2020-05-071,8941,9001,8811,8995,6001,899
2020-05-011,8721,9101,8721,9096,2001,909
2020-04-301,9111,9111,8711,88810,2001,888
2020-04-281,8601,9021,8481,9028,8001,902
2020-04-271,8591,8681,8281,8524,5001,852
2020-04-241,7961,8631,7961,8597,6001,859
2020-04-231,8021,8541,7961,83613,7001,836
2020-04-221,8431,8431,7631,8186,7001,818
2020-04-211,7731,8431,7521,8437,0001,843
2020-04-201,7671,8061,7221,77311,0001,773
2020-04-171,8171,8201,7521,7677,1001,767
2020-04-161,7591,8181,7591,8182,7001,818
2020-04-151,8281,8281,7661,7745,8001,774
2020-04-141,7871,8211,7571,7986,5001,798
2020-04-131,8031,8031,7501,7874,8001,787
2020-04-101,8501,8501,7701,8036,6001,803
2020-04-091,8881,8881,8051,86910,8001,869
2020-04-081,8001,8941,7851,89422,0001,894
2020-04-071,7791,8001,7181,80013,8001,800
2020-04-061,6501,7831,6451,76412,8001,764
2020-04-031,6391,7231,5631,69016,1001,690
2020-04-021,7471,7471,6621,67713,4001,677
2020-04-011,8891,8951,7851,78712,9001,787
2020-03-311,8091,9601,7771,92927,5001,929
2020-03-301,8011,8561,7261,80422,7001,804
2020-03-271,8741,9011,8211,90141,3001,901
2020-03-261,8301,8541,7591,84924,5001,849
2020-03-251,8401,8411,7741,84114,1001,841
2020-03-241,7351,8411,7231,76613,9001,766
2020-03-231,5981,7511,5971,73522,6001,735
2020-03-191,6341,6501,5691,59815,3001,598
2020-03-181,5751,6691,5731,63431,1001,634
2020-03-171,3921,5721,3701,56926,7001,569
2020-03-161,4121,4861,3981,42120,6001,421
2020-03-131,4471,4471,3631,40032,1001,400
2020-03-121,5121,5601,4601,47718,8001,477
2020-03-111,6001,6211,5501,55217,5001,552
2020-03-101,4521,6271,4511,62726,8001,627
2020-03-091,6141,6141,5541,57516,8001,575
2020-03-061,7001,7011,6331,64713,2001,647
2020-03-051,7501,7501,7001,70812,1001,708
2020-03-041,7071,7461,7061,71812,0001,718
2020-03-031,8031,8261,7381,73813,7001,738
2020-03-021,7171,8131,7121,79519,2001,795
2020-02-281,7331,8081,7161,75723,9001,757
2020-02-271,8151,8291,7731,77315,1001,773
2020-02-261,7551,8351,7381,81018,0001,810
2020-02-251,8011,8101,7691,78718,5001,787
2020-02-211,8291,8431,8141,82113,1001,821
2020-02-201,8181,8591,8181,82912,9001,829
2020-02-191,8181,8391,8001,8188,3001,818
2020-02-181,8381,8511,8001,80012,8001,800
2020-02-171,8141,8651,8041,83013,6001,830
2020-02-141,8381,8631,8131,81317,9001,813
2020-02-131,8541,8541,8291,8386,3001,838
2020-02-121,8411,8631,8301,8548,1001,854
2020-02-101,8451,8841,8241,84215,6001,842
2020-02-071,8351,8431,7971,8439,6001,843
2020-02-061,8061,8411,8061,8358,1001,835
2020-02-051,7711,7921,7641,7667,2001,766
2020-02-041,7681,7751,7661,7713,7001,771
2020-02-031,7691,7961,7471,77010,8001,770
2020-01-311,7701,8131,7631,81015,1001,810
2020-01-301,8121,8121,7421,77018,9001,770
2020-01-291,8601,8901,8061,81224,2001,812
2020-01-281,9571,9871,8601,89331,7001,893
2020-01-271,9801,9901,9571,95710,8001,957
2020-01-242,0562,0561,9922,0045,5002,004
2020-01-232,0542,0562,0132,0446,7002,044
2020-01-222,0542,0672,0542,0543,3002,054
2020-01-212,0502,0822,0502,0544,7002,054
2020-01-202,0142,0482,0142,0445,7002,044
2020-01-172,0082,0292,0082,0143,2002,014
2020-01-162,0312,0312,0072,0073,6002,007
2020-01-152,0282,0451,9932,0448,9002,044
2020-01-141,9722,0351,9722,0228,3002,022
2020-01-101,9932,0481,9501,96227,6001,962
2020-01-091,9892,0491,9892,0439,8002,043
2020-01-081,9822,0031,9561,96612,5001,966
2020-01-071,9972,0271,9712,01015,1002,010
2020-01-062,0262,0261,9862,0017,5002,001

分割・併合履歴 : [1992-03-26]1株→1.1株