4462 石原ケミカル(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-171,2931,3091,2931,30710,8001,307
2022-08-161,2951,2971,2861,2909,8001,290
2022-08-151,2931,3031,2931,29513,7001,295
2022-08-121,2691,2971,2691,29714,6001,297
2022-08-101,2791,2801,2641,26910,5001,269
2022-08-091,2901,2981,2791,27918,0001,279
2022-08-081,2871,2871,2721,2866,4001,286
2022-08-051,2701,2781,2601,2787,6001,278
2022-08-041,2751,2761,2601,26810,2001,268
2022-08-031,2681,2701,2571,2619,5001,261
2022-08-021,2951,2951,2641,26412,1001,264
2022-08-011,2741,2951,2741,29510,8001,295
2022-07-291,3091,3091,2681,26923,4001,269
2022-07-281,3121,3211,2961,30631,3001,306
2022-07-271,3051,3081,2941,3009,8001,300
2022-07-261,3021,3121,2961,3058,2001,305
2022-07-251,3291,3291,3001,30212,3001,302
2022-07-221,3241,3291,3121,32920,7001,329
2022-07-211,3161,3291,3161,32413,0001,324
2022-07-201,2811,3161,2811,31616,7001,316
2022-07-191,2681,2761,2671,2756,3001,275
2022-07-151,2781,2781,2581,2668,7001,266
2022-07-141,2721,2761,2691,27010,4001,270
2022-07-131,2591,2711,2591,2698,0001,269
2022-07-121,2841,2841,2571,25818,2001,258
2022-07-111,2781,3081,2781,30117,9001,301
2022-07-081,2891,3051,2761,27624,1001,276
2022-07-071,2901,3001,2831,2967,8001,296
2022-07-061,2951,2951,2731,2769,7001,276
2022-07-051,3051,3061,2901,29513,4001,295
2022-07-041,2891,2981,2831,29811,6001,298
2022-07-011,3061,3061,2791,28920,5001,289
2022-06-301,2911,2911,2651,26514,1001,265
2022-06-291,2921,3031,2781,28018,7001,280
2022-06-281,2841,2921,2751,2923,6001,292
2022-06-271,2961,2961,2771,28414,7001,284
2022-06-241,2541,2801,2541,2777,1001,277
2022-06-231,2491,2611,2461,25518,0001,255
2022-06-221,2761,2781,2471,2496,7001,249
2022-06-211,2341,2671,2341,26117,3001,261
2022-06-201,2571,2741,2311,23224,5001,232
2022-06-171,2561,2651,2511,25512,1001,255
2022-06-161,2981,3091,2921,29821,3001,298
2022-06-151,2931,3041,2881,29820,6001,298
2022-06-141,3011,3111,2951,30516,1001,305
2022-06-131,3231,3231,3001,31221,2001,312
2022-06-101,3451,3501,3241,32521,9001,325
2022-06-091,3421,3601,3371,35022,2001,350
2022-06-081,3501,3681,3501,36217,1001,362
2022-06-071,3461,3601,3431,35514,7001,355
2022-06-061,3221,3511,3171,34626,8001,346
2022-06-031,3221,3451,3091,30928,5001,309
2022-06-021,2771,3221,2731,32222,5001,322
2022-06-011,2911,3051,2641,27639,4001,276
2022-05-311,2691,3031,2601,30023,8001,300
2022-05-301,2781,2801,2681,26919,3001,269
2022-05-271,2661,2661,2471,26612,6001,266
2022-05-261,2621,2621,2461,25021,0001,250
2022-05-251,2661,2821,2601,26225,7001,262
2022-05-241,2501,2651,2451,24911,3001,249
2022-05-231,2531,2701,2531,26611,9001,266
2022-05-201,2271,2551,2151,25226,3001,252
2022-05-191,2321,2441,2181,24018,4001,240
2022-05-181,2061,2421,2061,24218,9001,242
2022-05-171,2311,2351,2071,20734,8001,207
2022-05-161,2511,2511,2011,22648,2001,226
2022-05-131,2501,2661,2341,25040,6001,250
2022-05-121,2741,2771,2521,25419,6001,254
2022-05-111,2651,2791,2641,2745,8001,274
2022-05-101,2681,2751,2561,26511,9001,265
2022-05-091,3061,3061,2771,27712,0001,277
2022-05-061,2941,3081,2941,30513,5001,305
2022-05-021,2891,2981,2841,2927,9001,292
2022-04-281,2521,2951,2521,28926,7001,289
2022-04-271,2541,2691,2481,25224,5001,252
2022-04-261,2601,2731,2501,2687,2001,268
2022-04-251,2551,2721,2411,25917,7001,259
2022-04-221,2741,2741,2581,25912,5001,259
2022-04-211,2601,2751,2601,27518,9001,275
2022-04-201,2641,2711,2551,26016,9001,260
2022-04-191,2511,2631,2471,25417,8001,254
2022-04-181,2501,2611,2371,25721,3001,257
2022-04-151,2681,2761,2531,25316,1001,253
2022-04-141,2641,2841,2631,27616,2001,276
2022-04-131,2421,2681,2421,26630,9001,266
2022-04-121,2511,2631,2411,25033,6001,250
2022-04-111,2471,2621,2411,25636,1001,256
2022-04-081,2481,2621,2451,25729,0001,257
2022-04-071,2501,2601,2441,25632,3001,256
2022-04-061,2511,2611,2441,25130,1001,251
2022-04-051,2651,2841,2531,27027,2001,270
2022-04-041,2561,2621,2471,25325,1001,253
2022-04-011,2481,2641,2401,25628,7001,256
2022-03-311,2541,2631,2351,25071,0001,250
2022-03-301,3011,3011,2481,25960,6001,259
2022-03-291,3501,3501,3141,31877,8001,318
2022-03-281,3551,3641,3311,33893,5001,338
2022-03-251,3241,3591,3071,35385,9001,353
2022-03-241,3391,3391,3131,31838,4001,318
2022-03-231,3381,3531,3281,34740,3001,347
2022-03-221,3341,3341,3101,31933,9001,319
2022-03-181,3211,3251,2941,32541,5001,325
2022-03-171,3231,3281,3011,32025,5001,320
2022-03-161,3201,3201,2871,29932,1001,299
2022-03-151,2921,3061,2811,30517,0001,305
2022-03-141,3111,3121,2791,27919,2001,279
2022-03-111,3001,3131,2951,30342,0001,303
2022-03-101,2981,3191,2961,31730,6001,317
2022-03-091,2541,2911,2541,26524,9001,265
2022-03-081,2701,2831,2491,25431,9001,254
2022-03-071,3001,3121,2791,28330,4001,283
2022-03-041,3221,3291,3071,31928,3001,319
2022-03-031,3381,3381,3201,32117,2001,321
2022-03-021,3261,3321,3081,30822,5001,308
2022-03-011,3661,3661,3421,35040,3001,350
2022-02-281,3501,3761,3431,36528,4001,365
2022-02-251,3501,3501,3241,33829,7001,338
2022-02-241,3181,3471,3041,34731,6001,347
2022-02-221,3371,3391,3121,32220,7001,322
2022-02-211,3351,3471,3131,33723,5001,337
2022-02-181,3231,3501,3041,33527,4001,335
2022-02-171,3531,3531,3101,32428,3001,324
2022-02-161,3481,3601,3411,35321,2001,353
2022-02-151,3301,3481,3191,33433,9001,334
2022-02-141,3341,3341,3001,32029,9001,320
2022-02-101,3301,3411,3171,34124,0001,341
2022-02-091,3191,3341,3151,33019,4001,330
2022-02-081,3341,3351,3141,32428,0001,324
2022-02-071,3121,3361,3081,32223,8001,322
2022-02-041,3051,3141,2951,30918,5001,309
2022-02-031,3181,3241,2891,30124,3001,301
2022-02-021,2621,3141,2621,31426,4001,314
2022-02-011,2641,2741,2421,24933,0001,249
2022-01-311,2781,2961,2641,27030,9001,270
2022-01-281,3331,3331,2441,29358,7001,293
2022-01-271,2961,2971,2491,25430,2001,254
2022-01-261,3001,3111,2881,28812,8001,288
2022-01-251,3211,3341,2901,30024,0001,300
2022-01-241,3111,3331,3031,32112,7001,321
2022-01-211,3031,3251,2991,32519,6001,325
2022-01-201,2941,3211,2841,30423,3001,304
2022-01-191,3141,3311,2941,29424,0001,294
2022-01-181,3381,3431,3191,33421,7001,334
2022-01-171,3581,3581,3351,33813,6001,338
2022-01-141,3741,3741,3291,34718,4001,347
2022-01-131,3701,3871,3571,37417,0001,374
2022-01-121,3421,3641,3241,35914,3001,359
2022-01-111,3351,3541,3061,34623,3001,346
2022-01-071,3501,3521,3071,32317,1001,323
2022-01-061,3801,3801,3381,33818,9001,338
2022-01-051,4101,4101,3601,38217,0001,382
2022-01-041,4001,4151,3881,41030,2001,410

分割・併合履歴 : [2021-09-29]1株→2株 [1992-03-26]1株→1.1株