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
2024-07-122,3442,4192,3422,41522,3002,415
2024-07-112,3672,3702,3292,34414,9002,344
2024-07-102,3462,3812,3132,34323,4002,343
2024-07-092,3212,3602,3032,34618,4002,346
2024-07-082,3692,3842,3242,32418,5002,324
2024-07-052,3252,3992,3012,38426,4002,384
2024-07-042,3352,3462,2702,31121,5002,311
2024-07-032,3062,3592,3042,33523,6002,335
2024-07-022,3632,3832,2972,30624,2002,306
2024-07-012,3182,3502,2752,33620,6002,336
2024-06-282,4112,4112,3132,31833,8002,318
2024-06-272,5862,5862,3472,41194,1002,411
2024-06-262,3332,3982,3012,35134,8002,351
2024-06-252,2542,3582,2542,28343,7002,283
2024-06-242,2232,2772,2072,25420,7002,254
2024-06-212,2092,3212,2092,22423,1002,224
2024-06-202,2262,2512,1752,23020,9002,230
2024-06-192,1742,3402,1622,22861,4002,228
2024-06-182,0652,1552,0482,15535,1002,155
2024-06-172,0642,0642,0192,03512,1002,035
2024-06-142,0002,0842,0002,06433,4002,064
2024-06-132,0002,0151,9871,98711,9001,987
2024-06-122,0452,0461,9841,99917,2001,999
2024-06-112,0282,0582,0282,03317,6002,033
2024-06-102,0152,0362,0122,02719,7002,027
2024-06-071,9672,0221,9602,01029,9002,010
2024-06-061,8791,9581,8791,95720,1001,957
2024-06-051,9331,9331,8551,87339,5001,873
2024-06-041,9011,9641,8981,95826,5001,958
2024-06-031,8611,9101,8611,91029,4001,910
2024-05-311,8481,8601,8101,84915,6001,849
2024-05-301,8201,8451,8201,8455,6001,845
2024-05-291,8501,8541,8261,8267,1001,826
2024-05-281,8551,8581,8391,8508,5001,850
2024-05-271,8461,8551,8461,8555,3001,855
2024-05-241,8501,8501,8101,84510,9001,845
2024-05-231,8501,8571,8441,8526,1001,852
2024-05-221,8481,8591,8431,85010,7001,850
2024-05-211,8501,8631,8461,8487,2001,848
2024-05-201,8501,8701,8441,85019,0001,850
2024-05-171,8431,8561,8321,8498,3001,849
2024-05-161,8721,8721,8121,84423,5001,844
2024-05-151,7961,8801,7801,88041,6001,880
2024-05-141,7921,7971,7661,7925,4001,792
2024-05-131,7611,8101,7611,7925,2001,792
2024-05-101,7541,7741,7541,7614,1001,761
2024-05-091,7401,7771,7391,7545,8001,754
2024-05-081,7591,7681,7411,7414,6001,741
2024-05-071,7391,7681,7391,7596,2001,759
2024-05-021,7581,7631,7361,7405,3001,740
2024-05-011,7501,7731,7471,7736,5001,773
2024-04-301,6991,7801,6961,78012,6001,780
2024-04-261,6921,6991,6691,69514,6001,695
2024-04-251,7311,7311,6921,69211,2001,692
2024-04-241,7311,7451,7311,7316,7001,731
2024-04-231,7431,7431,7261,7275,2001,727
2024-04-221,7421,7591,7421,7432,5001,743
2024-04-191,7381,7571,6891,74213,4001,742
2024-04-181,7061,7531,7061,7527,7001,752
2024-04-171,7351,7451,7051,70515,6001,705
2024-04-161,7771,7771,7351,73612,4001,736
2024-04-151,8001,8001,7841,7848,4001,784
2024-04-121,7981,8081,7981,8004,3001,800
2024-04-111,8051,8051,7951,7973,5001,797
2024-04-101,8001,8241,8001,8174,0001,817
2024-04-091,7871,8101,7871,7984,9001,798
2024-04-081,8111,8281,7861,7878,3001,787
2024-04-051,8031,8171,7891,80510,7001,805
2024-04-041,8151,8361,8001,81811,7001,818
2024-04-031,8101,8381,8001,82014,0001,820
2024-04-021,8271,8301,8051,81414,1001,814
2024-04-011,8641,8691,8211,8218,3001,821
2024-03-291,8401,8621,8261,8567,5001,856
2024-03-281,8761,9031,8301,84032,9001,840
2024-03-271,9051,9251,8941,91546,3001,915
2024-03-261,8831,9191,8651,91935,7001,919
2024-03-251,8901,9081,8851,88529,8001,885
2024-03-221,9141,9181,8821,89019,5001,890
2024-03-211,9221,9491,9081,91030,5001,910
2024-03-191,9171,9441,9031,93216,6001,932
2024-03-181,9201,9361,9131,91812,6001,918
2024-03-151,8751,9211,8701,91514,8001,915
2024-03-141,8431,8731,8391,8738,9001,873
2024-03-131,8731,8801,8271,84211,6001,842
2024-03-121,8301,8671,8171,8677,7001,867
2024-03-111,8301,8391,8131,83816,5001,838
2024-03-081,8251,8631,8161,85019,6001,850
2024-03-071,8701,8831,8301,84518,1001,845
2024-03-061,8461,8871,8281,86918,4001,869
2024-03-051,8521,8861,8511,8677,6001,867
2024-03-041,8851,8851,8501,86717,9001,867
2024-03-011,9011,9021,8671,88514,6001,885
2024-02-291,9031,9231,8811,90817,8001,908
2024-02-281,9401,9451,9101,91515,0001,915
2024-02-271,9411,9691,9401,94111,8001,941
2024-02-261,9221,9541,9101,95016,2001,950
2024-02-221,9091,9211,8871,92110,8001,921
2024-02-211,9221,9221,8821,8929,7001,892
2024-02-201,8831,9191,8831,91414,0001,914
2024-02-191,9111,9111,8641,88213,6001,882
2024-02-161,9001,9171,8751,91114,6001,911
2024-02-151,9131,9201,8731,87811,1001,878
2024-02-141,9181,9261,8801,89116,5001,891
2024-02-131,9251,9261,8991,92613,6001,926
2024-02-091,8851,9011,8711,88312,4001,883
2024-02-081,8921,9091,8481,89428,3001,894
2024-02-071,9111,9201,8831,89816,9001,898
2024-02-061,9601,9601,9131,92017,2001,920
2024-02-051,9621,9621,9371,9488,2001,948
2024-02-021,9211,9391,8891,93621,6001,936
2024-02-011,9021,9451,8881,92137,0001,921
2024-01-312,0102,0171,9031,96872,6001,968
2024-01-302,0852,0852,0232,02312,8002,023
2024-01-292,1042,1102,0862,09911,1002,099
2024-01-262,1312,1402,0972,11014,1002,110
2024-01-252,0832,1452,0832,13113,6002,131
2024-01-242,1202,1462,0512,08321,4002,083
2024-01-232,1502,1842,1072,12022,8002,120
2024-01-222,0502,1652,0502,14625,9002,146
2024-01-192,0372,0492,0162,04114,5002,041
2024-01-181,9872,0501,9872,04029,4002,040
2024-01-171,9932,0121,9601,97214,3001,972
2024-01-162,0182,0181,9671,96713,5001,967
2024-01-151,9592,0181,9592,01815,3002,018
2024-01-121,9721,9901,9511,9529,8001,952
2024-01-111,9461,9871,9321,96518,8001,965
2024-01-101,9221,9491,9131,92013,3001,920
2024-01-091,9331,9381,9061,9228,1001,922
2024-01-051,8901,9151,8901,9068,9001,906
2024-01-041,8401,8841,8091,88016,2001,880

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