4462 石原ケミカル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,063	1,063	1,061	1,063	1,300	531.50
2011-12-29	1,065	1,065	1,065	1,065	600	532.50
2011-12-28	1,089	1,089	1,077	1,077	300	538.50
2011-12-27	1,088	1,088	1,088	1,088	4,400	544
2011-12-26	1,065	1,088	1,065	1,088	3,100	544
2011-12-22	1,065	1,065	1,065	1,065	100	532.50
2011-12-21	1,063	1,063	1,063	1,063	200	531.50
2011-12-20	1,063	1,064	1,063	1,063	8,700	531.50
2011-12-19	1,050	1,063	1,047	1,063	2,900	531.50
2011-12-16	1,053	1,053	1,050	1,050	200	525
2011-12-15	1,040	1,045	1,040	1,041	1,000	520.50
2011-12-14	1,030	1,050	1,030	1,050	1,400	525
2011-12-12	1,030	1,030	1,030	1,030	2,500	515
2011-12-09	1,030	1,030	1,030	1,030	500	515
2011-12-08	1,029	1,029	1,029	1,029	100	514.50
2011-12-07	1,030	1,030	1,030	1,030	200	515
2011-12-06	1,020	1,020	1,020	1,020	100	510
2011-12-05	1,030	1,030	1,030	1,030	1,100	515
2011-12-02	1,030	1,030	1,030	1,030	1,400	515
2011-12-01	1,000	1,030	1,000	1,005	2,200	502.50
2011-11-30	1,046	1,046	1,001	1,001	1,100	500.50
2011-11-29	1,046	1,046	1,046	1,046	100	523
2011-11-25	1,046	1,046	1,046	1,046	1,400	523
2011-11-24	1,041	1,046	1,041	1,046	200	523
2011-11-21	1,060	1,060	1,026	1,055	2,800	527.50
2011-11-18	1,041	1,089	1,039	1,089	1,400	544.50
2011-11-17	1,035	1,041	1,035	1,041	300	520.50
2011-11-16	1,030	1,030	1,030	1,030	200	515
2011-11-10	1,016	1,016	1,015	1,016	700	508
2011-11-04	1,023	1,023	1,023	1,023	300	511.50
2011-11-02	1,032	1,032	1,020	1,020	800	510
2011-10-31	1,069	1,110	1,031	1,038	3,400	519
2011-10-28	1,069	1,069	1,069	1,069	400	534.50
2011-10-26	1,069	1,069	1,039	1,039	1,000	519.50
2011-10-25	1,075	1,075	1,069	1,069	1,000	534.50
2011-10-24	1,069	1,069	1,069	1,069	100	534.50
2011-10-21	1,069	1,069	1,069	1,069	2,200	534.50
2011-10-20	1,050	1,069	1,050	1,069	1,000	534.50
2011-10-18	1,050	1,050	1,050	1,050	800	525
2011-10-17	1,050	1,050	1,050	1,050	1,000	525
2011-10-14	1,040	1,040	1,040	1,040	100	520
2011-10-13	1,040	1,061	1,040	1,061	400	530.50
2011-10-05	1,045	1,045	1,045	1,045	200	522.50
2011-10-03	1,045	1,045	1,045	1,045	600	522.50
2011-09-30	1,045	1,045	1,045	1,045	200	522.50
2011-09-29	1,045	1,045	1,045	1,045	100	522.50
2011-09-28	1,035	1,035	1,035	1,035	100	517.50
2011-09-27	1,050	1,050	1,050	1,050	1,600	525
2011-09-26	1,050	1,050	1,050	1,050	1,800	525
2011-09-22	1,050	1,050	1,050	1,050	100	525
2011-09-21	1,050	1,050	1,050	1,050	100	525
2011-09-20	1,049	1,049	1,049	1,049	2,200	524.50
2011-09-16	1,049	1,049	1,049	1,049	100	524.50
2011-09-15	1,030	1,030	1,030	1,030	500	515
2011-09-14	1,040	1,040	1,021	1,021	600	510.50
2011-09-13	1,040	1,040	1,039	1,039	300	519.50
2011-09-12	1,040	1,040	1,040	1,040	200	520
2011-09-09	1,040	1,040	1,040	1,040	300	520
2011-09-06	1,040	1,041	1,038	1,038	600	519
2011-09-05	1,034	1,040	1,034	1,040	200	520
2011-09-02	1,058	1,058	1,058	1,058	500	529
2011-08-29	1,058	1,058	1,058	1,058	200	529
2011-08-26	1,058	1,058	1,058	1,058	200	529
2011-08-25	1,058	1,058	1,058	1,058	1,000	529
2011-08-24	1,058	1,058	1,058	1,058	200	529
2011-08-23	1,059	1,070	1,020	1,070	4,100	535
2011-08-22	1,036	1,062	1,033	1,062	1,100	531
2011-08-19	1,050	1,060	1,020	1,031	2,200	515.50
2011-08-18	1,061	1,061	1,051	1,055	400	527.50
2011-08-17	1,065	1,065	1,061	1,061	400	530.50
2011-08-16	1,060	1,065	1,060	1,065	300	532.50
2011-08-15	1,040	1,060	1,040	1,060	400	530
2011-08-12	1,040	1,041	1,020	1,035	700	517.50
2011-08-11	1,040	1,040	1,030	1,040	900	520
2011-08-10	1,060	1,060	1,060	1,060	300	530
2011-08-05	1,060	1,060	1,060	1,060	600	530
2011-08-04	1,050	1,100	1,050	1,100	500	550
2011-08-03	1,090	1,090	1,050	1,050	1,000	525
2011-08-02	1,100	1,119	1,090	1,090	1,700	545
2011-08-01	1,100	1,100	1,090	1,090	1,400	545
2011-07-29	1,110	1,120	1,100	1,120	1,600	560
2011-07-28	1,140	1,140	1,115	1,120	2,900	560
2011-07-27	1,120	1,122	1,120	1,120	800	560
2011-07-26	1,123	1,125	1,120	1,122	1,000	561
2011-07-25	1,136	1,136	1,135	1,135	6,300	567.50
2011-07-22	1,130	1,136	1,120	1,136	2,100	568
2011-07-21	1,138	1,138	1,120	1,127	10,300	563.50
2011-07-20	1,131	1,139	1,128	1,138	7,100	569
2011-07-19	1,124	1,128	1,120	1,128	1,000	564
2011-07-15	1,120	1,125	1,112	1,123	1,400	561.50
2011-07-14	1,126	1,126	1,115	1,120	1,900	560
2011-07-13	1,140	1,140	1,126	1,126	700	563
2011-07-12	1,140	1,140	1,140	1,140	500	570
2011-07-11	1,132	1,140	1,110	1,140	1,700	570
2011-07-08	1,120	1,148	1,120	1,130	5,400	565
2011-07-07	1,140	1,148	1,104	1,120	3,100	560
2011-07-06	1,115	1,115	1,104	1,115	1,900	557.50
2011-07-04	1,120	1,120	1,081	1,102	2,100	551
2011-07-01	1,100	1,100	1,100	1,100	2,100	550
2011-06-30	1,100	1,100	1,090	1,100	4,000	550
2011-06-29	1,100	1,115	1,100	1,115	2,400	557.50
2011-06-28	1,095	1,095	1,095	1,095	200	547.50
2011-06-27	1,100	1,100	1,094	1,094	1,500	547
2011-06-24	1,088	1,100	1,088	1,100	800	550
2011-06-23	1,090	1,100	1,090	1,100	1,400	550
2011-06-22	1,085	1,085	1,084	1,084	3,400	542
2011-06-21	1,084	1,084	1,084	1,084	1,000	542
2011-06-20	1,068	1,071	1,068	1,070	1,600	535
2011-06-17	1,080	1,080	1,067	1,067	600	533.50
2011-06-15	1,062	1,064	1,062	1,064	1,400	532
2011-06-14	1,071	1,073	1,069	1,070	4,700	535
2011-06-13	1,062	1,069	1,062	1,069	900	534.50
2011-06-09	1,062	1,062	1,062	1,062	400	531
2011-06-08	1,078	1,078	1,076	1,076	200	538
2011-06-07	1,061	1,061	1,060	1,060	400	530
2011-06-06	1,061	1,061	1,061	1,061	500	530.50
2011-06-03	1,075	1,075	1,075	1,075	100	537.50
2011-06-01	1,087	1,087	1,075	1,075	500	537.50
2011-05-31	1,087	1,087	1,065	1,087	600	543.50
2011-05-30	1,060	1,060	1,060	1,060	500	530
2011-05-27	1,060	1,089	1,060	1,089	600	544.50
2011-05-26	1,060	1,060	1,060	1,060	100	530
2011-05-25	1,090	1,090	1,070	1,075	2,400	537.50
2011-05-24	1,090	1,090	1,090	1,090	100	545
2011-05-23	1,088	1,090	1,088	1,090	200	545
2011-05-20	1,079	1,080	1,079	1,079	2,900	539.50
2011-05-19	1,087	1,087	1,061	1,079	1,100	539.50
2011-05-18	1,067	1,092	1,067	1,092	1,800	546
2011-05-17	1,073	1,097	1,071	1,097	700	548.50
2011-05-16	1,064	1,122	1,064	1,118	1,800	559
2011-05-13	1,063	1,063	1,063	1,063	500	531.50
2011-05-12	1,140	1,140	1,071	1,085	2,200	542.50
2011-05-11	1,100	1,111	1,060	1,101	5,000	550.50
2011-05-10	1,090	1,100	1,071	1,100	600	550
2011-05-09	1,090	1,090	1,060	1,060	500	530
2011-05-06	1,060	1,060	1,060	1,060	100	530
2011-05-02	1,080	1,080	1,065	1,065	900	532.50
2011-04-27	1,081	1,100	1,080	1,080	6,200	540
2011-04-26	1,058	1,089	1,058	1,081	700	540.50
2011-04-25	1,041	1,043	1,041	1,043	1,100	521.50
2011-04-22	1,041	1,041	1,041	1,041	100	520.50
2011-04-20	1,060	1,061	1,058	1,058	3,900	529
2011-04-19	1,060	1,060	1,060	1,060	100	530
2011-04-18	1,050	1,050	1,046	1,046	300	523
2011-04-15	1,050	1,051	1,050	1,050	1,400	525
2011-04-14	1,036	1,096	1,036	1,096	1,300	548
2011-04-13	1,040	1,040	1,033	1,037	600	518.50
2011-04-12	1,058	1,060	1,058	1,060	200	530
2011-04-11	1,081	1,081	1,060	1,060	600	530
2011-04-08	1,060	1,063	1,050	1,063	2,400	531.50
2011-04-07	1,061	1,071	1,060	1,060	700	530
2011-04-06	1,068	1,068	1,060	1,060	800	530
2011-04-05	1,080	1,080	1,080	1,080	100	540
2011-04-04	1,090	1,091	1,086	1,086	2,900	543
2011-04-01	1,091	1,091	1,090	1,090	300	545
2011-03-31	1,100	1,100	1,100	1,100	1,500	550
2011-03-30	1,139	1,139	1,100	1,100	6,200	550
2011-03-29	1,130	1,130	1,085	1,085	5,000	542.50
2011-03-28	1,120	1,139	1,120	1,120	6,100	560
2011-03-25	1,120	1,129	1,120	1,120	6,500	560
2011-03-24	1,100	1,150	1,100	1,115	16,000	557.50
2011-03-23	1,100	1,105	1,098	1,100	12,400	550
2011-03-22	1,078	1,100	1,078	1,098	11,600	549
2011-03-18	1,050	1,061	1,050	1,060	10,600	530
2011-03-17	1,060	1,060	1,040	1,040	4,700	520
2011-03-16	990	1,060	990	1,060	10,100	530
2011-03-15	1,020	1,020	990	990	400	495
2011-03-14	1,060	1,060	1,051	1,051	20,100	525.50
2011-03-11	1,050	1,066	1,050	1,060	24,100	530

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