4462 石原ケミカル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,743 | 1,743 | 1,726 | 1,727 | 5,200 | 1,727 |
| 2024-04-22 | 1,742 | 1,759 | 1,742 | 1,743 | 2,500 | 1,743 |
| 2024-04-19 | 1,738 | 1,757 | 1,689 | 1,742 | 13,400 | 1,742 |
| 2024-04-18 | 1,706 | 1,753 | 1,706 | 1,752 | 7,700 | 1,752 |
| 2024-04-17 | 1,735 | 1,745 | 1,705 | 1,705 | 15,600 | 1,705 |
| 2024-04-16 | 1,777 | 1,777 | 1,735 | 1,736 | 12,400 | 1,736 |
| 2024-04-15 | 1,800 | 1,800 | 1,784 | 1,784 | 8,400 | 1,784 |
| 2024-04-12 | 1,798 | 1,808 | 1,798 | 1,800 | 4,300 | 1,800 |
| 2024-04-11 | 1,805 | 1,805 | 1,795 | 1,797 | 3,500 | 1,797 |
| 2024-04-10 | 1,800 | 1,824 | 1,800 | 1,817 | 4,000 | 1,817 |
| 2024-04-09 | 1,787 | 1,810 | 1,787 | 1,798 | 4,900 | 1,798 |
| 2024-04-08 | 1,811 | 1,828 | 1,786 | 1,787 | 8,300 | 1,787 |
| 2024-04-05 | 1,803 | 1,817 | 1,789 | 1,805 | 10,700 | 1,805 |
| 2024-04-04 | 1,815 | 1,836 | 1,800 | 1,818 | 11,700 | 1,818 |
| 2024-04-03 | 1,810 | 1,838 | 1,800 | 1,820 | 14,000 | 1,820 |
| 2024-04-02 | 1,827 | 1,830 | 1,805 | 1,814 | 14,100 | 1,814 |
| 2024-04-01 | 1,864 | 1,869 | 1,821 | 1,821 | 8,300 | 1,821 |
| 2024-03-29 | 1,840 | 1,862 | 1,826 | 1,856 | 7,500 | 1,856 |
| 2024-03-28 | 1,876 | 1,903 | 1,830 | 1,840 | 32,900 | 1,840 |
| 2024-03-27 | 1,905 | 1,925 | 1,894 | 1,915 | 46,300 | 1,915 |
| 2024-03-26 | 1,883 | 1,919 | 1,865 | 1,919 | 35,700 | 1,919 |
| 2024-03-25 | 1,890 | 1,908 | 1,885 | 1,885 | 29,800 | 1,885 |
| 2024-03-22 | 1,914 | 1,918 | 1,882 | 1,890 | 19,500 | 1,890 |
| 2024-03-21 | 1,922 | 1,949 | 1,908 | 1,910 | 30,500 | 1,910 |
| 2024-03-19 | 1,917 | 1,944 | 1,903 | 1,932 | 16,600 | 1,932 |
| 2024-03-18 | 1,920 | 1,936 | 1,913 | 1,918 | 12,600 | 1,918 |
| 2024-03-15 | 1,875 | 1,921 | 1,870 | 1,915 | 14,800 | 1,915 |
| 2024-03-14 | 1,843 | 1,873 | 1,839 | 1,873 | 8,900 | 1,873 |
| 2024-03-13 | 1,873 | 1,880 | 1,827 | 1,842 | 11,600 | 1,842 |
| 2024-03-12 | 1,830 | 1,867 | 1,817 | 1,867 | 7,700 | 1,867 |
| 2024-03-11 | 1,830 | 1,839 | 1,813 | 1,838 | 16,500 | 1,838 |
| 2024-03-08 | 1,825 | 1,863 | 1,816 | 1,850 | 19,600 | 1,850 |
| 2024-03-07 | 1,870 | 1,883 | 1,830 | 1,845 | 18,100 | 1,845 |
| 2024-03-06 | 1,846 | 1,887 | 1,828 | 1,869 | 18,400 | 1,869 |
| 2024-03-05 | 1,852 | 1,886 | 1,851 | 1,867 | 7,600 | 1,867 |
| 2024-03-04 | 1,885 | 1,885 | 1,850 | 1,867 | 17,900 | 1,867 |
| 2024-03-01 | 1,901 | 1,902 | 1,867 | 1,885 | 14,600 | 1,885 |
| 2024-02-29 | 1,903 | 1,923 | 1,881 | 1,908 | 17,800 | 1,908 |
| 2024-02-28 | 1,940 | 1,945 | 1,910 | 1,915 | 15,000 | 1,915 |
| 2024-02-27 | 1,941 | 1,969 | 1,940 | 1,941 | 11,800 | 1,941 |
| 2024-02-26 | 1,922 | 1,954 | 1,910 | 1,950 | 16,200 | 1,950 |
| 2024-02-22 | 1,909 | 1,921 | 1,887 | 1,921 | 10,800 | 1,921 |
| 2024-02-21 | 1,922 | 1,922 | 1,882 | 1,892 | 9,700 | 1,892 |
| 2024-02-20 | 1,883 | 1,919 | 1,883 | 1,914 | 14,000 | 1,914 |
| 2024-02-19 | 1,911 | 1,911 | 1,864 | 1,882 | 13,600 | 1,882 |
| 2024-02-16 | 1,900 | 1,917 | 1,875 | 1,911 | 14,600 | 1,911 |
| 2024-02-15 | 1,913 | 1,920 | 1,873 | 1,878 | 11,100 | 1,878 |
| 2024-02-14 | 1,918 | 1,926 | 1,880 | 1,891 | 16,500 | 1,891 |
| 2024-02-13 | 1,925 | 1,926 | 1,899 | 1,926 | 13,600 | 1,926 |
| 2024-02-09 | 1,885 | 1,901 | 1,871 | 1,883 | 12,400 | 1,883 |
| 2024-02-08 | 1,892 | 1,909 | 1,848 | 1,894 | 28,300 | 1,894 |
| 2024-02-07 | 1,911 | 1,920 | 1,883 | 1,898 | 16,900 | 1,898 |
| 2024-02-06 | 1,960 | 1,960 | 1,913 | 1,920 | 17,200 | 1,920 |
| 2024-02-05 | 1,962 | 1,962 | 1,937 | 1,948 | 8,200 | 1,948 |
| 2024-02-02 | 1,921 | 1,939 | 1,889 | 1,936 | 21,600 | 1,936 |
| 2024-02-01 | 1,902 | 1,945 | 1,888 | 1,921 | 37,000 | 1,921 |
| 2024-01-31 | 2,010 | 2,017 | 1,903 | 1,968 | 72,600 | 1,968 |
| 2024-01-30 | 2,085 | 2,085 | 2,023 | 2,023 | 12,800 | 2,023 |
| 2024-01-29 | 2,104 | 2,110 | 2,086 | 2,099 | 11,100 | 2,099 |
| 2024-01-26 | 2,131 | 2,140 | 2,097 | 2,110 | 14,100 | 2,110 |
| 2024-01-25 | 2,083 | 2,145 | 2,083 | 2,131 | 13,600 | 2,131 |
| 2024-01-24 | 2,120 | 2,146 | 2,051 | 2,083 | 21,400 | 2,083 |
| 2024-01-23 | 2,150 | 2,184 | 2,107 | 2,120 | 22,800 | 2,120 |
| 2024-01-22 | 2,050 | 2,165 | 2,050 | 2,146 | 25,900 | 2,146 |
| 2024-01-19 | 2,037 | 2,049 | 2,016 | 2,041 | 14,500 | 2,041 |
| 2024-01-18 | 1,987 | 2,050 | 1,987 | 2,040 | 29,400 | 2,040 |
| 2024-01-17 | 1,993 | 2,012 | 1,960 | 1,972 | 14,300 | 1,972 |
| 2024-01-16 | 2,018 | 2,018 | 1,967 | 1,967 | 13,500 | 1,967 |
| 2024-01-15 | 1,959 | 2,018 | 1,959 | 2,018 | 15,300 | 2,018 |
| 2024-01-12 | 1,972 | 1,990 | 1,951 | 1,952 | 9,800 | 1,952 |
| 2024-01-11 | 1,946 | 1,987 | 1,932 | 1,965 | 18,800 | 1,965 |
| 2024-01-10 | 1,922 | 1,949 | 1,913 | 1,920 | 13,300 | 1,920 |
| 2024-01-09 | 1,933 | 1,938 | 1,906 | 1,922 | 8,100 | 1,922 |
| 2024-01-05 | 1,890 | 1,915 | 1,890 | 1,906 | 8,900 | 1,906 |
| 2024-01-04 | 1,840 | 1,884 | 1,809 | 1,880 | 16,200 | 1,880 |
分割・併合履歴 ： [2021-09-29]1株→2株 [1992-03-26]1株→1.1株
