4462 石原ケミカル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-302,2552,2822,2002,25030,8002,250
2021-07-292,1752,2752,1752,25636,8002,256
2021-07-282,1592,1732,1592,1625,8002,162
2021-07-272,1552,1712,1482,1597,2002,159
2021-07-262,1322,1502,1322,1482,0002,148
2021-07-212,1302,1472,1202,1224,0002,122
2021-07-202,1082,1302,1082,1167,3002,116
2021-07-192,1262,1262,1022,1083,5002,108
2021-07-162,0872,1282,0872,1264,2002,126
2021-07-152,1162,1162,0872,0878,9002,087
2021-07-142,1652,1652,1022,11610,2002,116
2021-07-132,1542,1662,1502,1603,4002,160
2021-07-122,1272,1662,1272,1547,1002,154
2021-07-092,0892,1412,0892,12411,1002,124
2021-07-082,1032,1372,0952,09710,4002,097
2021-07-072,1332,1462,1022,10211,5002,102
2021-07-062,1542,1642,1352,1469,5002,146
2021-07-052,1952,1982,1262,13613,3002,136
2021-07-022,1472,2092,1472,1957,1002,195
2021-07-012,1752,1792,1582,1582,7002,158
2021-06-302,1892,1902,1752,1754,6002,175
2021-06-292,1952,1982,1802,1894,2002,189
2021-06-282,1312,2002,1312,2005,9002,200
2021-06-252,1502,1502,1192,1314,0002,131
2021-06-242,1262,1462,1262,1411,5002,141
2021-06-232,1102,1492,0972,1494,7002,149
2021-06-222,0902,0942,0802,0917,0002,091
2021-06-212,0872,1512,0752,07510,3002,075
2021-06-182,1282,1282,0872,0878,6002,087
2021-06-172,1402,1502,1142,1215,0002,121
2021-06-162,1752,1752,1352,1353,3002,135
2021-06-152,1802,1802,1502,1515,2002,151
2021-06-142,1502,1572,1452,1542,8002,154
2021-06-112,2172,2172,1402,14013,9002,140
2021-06-102,1812,1922,1742,1923,5002,192
2021-06-092,2082,2172,1612,1778,5002,177
2021-06-082,2032,2052,1862,2008,1002,200
2021-06-072,2082,2082,1862,2088,5002,208
2021-06-042,2032,2342,2032,2084,1002,208
2021-06-032,1912,2242,1912,2134,5002,213
2021-06-022,2262,2292,1812,1859,7002,185
2021-06-012,2202,2282,2032,2264,7002,226
2021-05-312,2492,2502,2232,2234,4002,223
2021-05-282,2082,2362,1912,2366,5002,236
2021-05-272,2272,2272,2002,2083,7002,208
2021-05-262,2002,2212,1942,2164,1002,216
2021-05-252,2232,2352,2152,2227,1002,222
2021-05-242,2312,2322,2102,2237,9002,223
2021-05-212,2312,2312,2052,2175,3002,217
2021-05-202,2102,2232,1972,21024,5002,210
2021-05-192,2282,2412,2002,20010,3002,200
2021-05-182,2002,2292,1992,22810,7002,228
2021-05-172,1512,2462,1512,20025,0002,200
2021-05-142,0792,1432,0702,12310,0002,123
2021-05-132,0852,0852,0472,05412,2002,054
2021-05-122,1362,1362,0822,08514,5002,085
2021-05-112,1362,1382,1122,12613,5002,126
2021-05-102,1152,1282,0942,12811,8002,128
2021-05-072,1172,1172,1082,1151,3002,115
2021-05-062,1102,1492,0832,10018,0002,100
2021-04-302,1202,1202,0852,10113,0002,101
2021-04-282,1132,1242,0722,09517,8002,095
2021-04-272,1612,1612,1042,1239,6002,123
2021-04-262,1372,1552,1182,1408,3002,140
2021-04-232,1812,1812,1122,13729,2002,137
2021-04-222,1632,1912,1482,18122,5002,181
2021-04-212,1942,2152,1482,16114,2002,161
2021-04-202,2102,2202,1662,20013,3002,200
2021-04-192,1882,2102,1862,2109,7002,210
2021-04-162,2142,2202,1842,1885,7002,188
2021-04-152,2062,2142,1982,2145,5002,214
2021-04-142,2052,2402,1892,20620,7002,206
2021-04-132,1762,2102,1762,20524,4002,205
2021-04-122,1802,1902,1662,17718,1002,177
2021-04-092,1402,1892,1402,18914,7002,189
2021-04-082,1842,1842,1352,13720,2002,137
2021-04-072,1742,1872,1592,18711,6002,187
2021-04-062,1922,1952,1562,18322,5002,183
2021-04-052,2102,2102,1832,19214,9002,192
2021-04-022,2362,2372,1992,21113,3002,211
2021-04-012,2642,2642,2062,21620,7002,216
2021-03-312,2692,2882,2292,25625,4002,256
2021-03-302,2702,3002,2372,30070,5002,300
2021-03-292,2722,3222,2432,270110,4002,270
2021-03-262,2692,2692,1752,26150,0002,261
2021-03-252,2702,2702,2232,26427,3002,264
2021-03-242,2472,2872,2202,24837,9002,248
2021-03-232,3052,3952,2552,25552,4002,255
2021-03-222,2702,3082,2462,30826,1002,308
2021-03-192,2122,2792,2102,27936,4002,279
2021-03-182,2422,2792,2182,23427,9002,234
2021-03-172,2102,2422,2102,2429,8002,242
2021-03-162,2372,2562,2162,23411,6002,234
2021-03-152,2102,2702,2102,24214,4002,242
2021-03-122,2122,2342,2072,21924,9002,219
2021-03-112,2062,2572,1922,23118,1002,231
2021-03-102,2322,2902,1772,20620,7002,206
2021-03-092,2312,2922,2302,24816,8002,248
2021-03-082,2412,2802,2322,25513,7002,255
2021-03-052,2102,2352,1832,23519,8002,235
2021-03-042,1892,2132,1852,21313,5002,213
2021-03-032,1582,2102,1532,2089,9002,208
2021-03-022,2082,2082,1452,17517,5002,175
2021-03-012,2002,2152,1762,20328,8002,203
2021-02-262,1822,2282,1422,21630,3002,216
2021-02-252,1992,2192,1672,19521,2002,195
2021-02-242,1812,2052,1262,19914,8002,199
2021-02-222,1972,2132,1822,21017,6002,210
2021-02-192,1932,2192,1562,19713,7002,197
2021-02-182,2262,2262,1522,19319,8002,193
2021-02-172,2002,2292,1942,22914,9002,229
2021-02-162,1752,2292,1642,20021,5002,200
2021-02-152,1502,2052,1432,17522,1002,175
2021-02-122,1002,1992,1002,15019,7002,150
2021-02-102,0912,1202,0852,08612,5002,086
2021-02-092,0732,1182,0732,11012,8002,110
2021-02-082,1332,1602,0422,08038,9002,080
2021-02-052,2012,2052,1192,15116,6002,151
2021-02-042,1162,2212,1002,20617,5002,206
2021-02-032,0752,1452,0702,14022,0002,140
2021-02-022,0332,0752,0302,07010,1002,070
2021-02-012,0932,0932,0252,03312,6002,033
2021-01-292,0562,0971,9992,07640,8002,076
2021-01-282,0952,1202,0112,03737,4002,037
2021-01-272,0712,0962,0312,09520,2002,095
2021-01-262,0972,1002,0362,07116,6002,071
2021-01-252,1002,1102,0792,09711,1002,097
2021-01-222,1002,1182,0692,09914,8002,099
2021-01-212,1192,1272,0782,1009,0002,100
2021-01-202,1272,1272,0832,11914,5002,119
2021-01-192,1382,1422,0842,12715,9002,127
2021-01-182,0912,1442,0902,11415,9002,114
2021-01-152,1452,1552,0952,10812,7002,108
2021-01-142,1662,1812,1192,15824,5002,158
2021-01-132,1542,1672,1082,15013,3002,150
2021-01-122,1312,1562,0992,15316,5002,153
2021-01-082,1162,1632,1052,13119,0002,131
2021-01-072,1002,1512,1002,1368,4002,136
2021-01-062,0682,1212,0582,08314,5002,083
2021-01-052,1232,1402,0742,11814,7002,118
2021-01-042,1662,1662,1022,1414,0002,141

分割・併合履歴 : [1992-03-26]1株→1.1株