4462 石原ケミカル(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,198	1,198	1,172	1,173	2,700	586.50
2012-12-27	1,179	1,202	1,179	1,198	2,100	599
2012-12-26	1,170	1,179	1,170	1,179	1,700	589.50
2012-12-25	1,168	1,168	1,168	1,168	1,500	584
2012-12-21	1,126	1,168	1,126	1,168	1,200	584
2012-12-20	1,145	1,145	1,115	1,130	9,900	565
2012-12-19	1,115	1,145	1,106	1,145	2,300	572.50
2012-12-18	1,100	1,115	1,100	1,115	2,100	557.50
2012-12-17	1,100	1,113	1,100	1,113	4,200	556.50
2012-12-14	1,099	1,100	1,099	1,100	1,200	550
2012-12-13	1,090	1,092	1,090	1,092	400	546
2012-12-11	1,100	1,101	1,100	1,100	2,900	550
2012-12-10	1,089	1,100	1,089	1,100	1,500	550
2012-12-06	1,070	1,073	1,070	1,073	500	536.50
2012-12-04	1,070	1,070	1,070	1,070	300	535
2012-11-30	1,066	1,080	1,061	1,061	1,600	530.50
2012-11-29	1,066	1,066	1,066	1,066	400	533
2012-11-28	1,068	1,068	1,068	1,068	200	534
2012-11-27	1,070	1,070	1,060	1,070	900	535
2012-11-26	1,079	1,079	1,065	1,065	2,100	532.50
2012-11-22	1,067	1,079	1,067	1,079	700	539.50
2012-11-21	1,057	1,057	1,057	1,057	500	528.50
2012-11-20	1,079	1,079	1,067	1,067	2,800	533.50
2012-11-19	1,070	1,093	1,070	1,079	800	539.50
2012-11-16	1,056	1,070	1,056	1,070	1,900	535
2012-11-14	1,050	1,060	1,050	1,060	300	530
2012-11-09	1,050	1,050	1,050	1,050	1,000	525
2012-11-08	1,050	1,050	1,050	1,050	200	525
2012-11-07	1,031	1,050	1,031	1,050	1,600	525
2012-11-06	1,050	1,050	1,050	1,050	1,400	525
2012-11-02	1,080	1,080	1,031	1,052	1,900	526
2012-10-31	1,050	1,050	1,050	1,050	2,300	525
2012-10-26	1,090	1,090	1,050	1,070	2,700	535
2012-10-25	1,090	1,090	1,090	1,090	100	545
2012-10-23	1,085	1,085	1,085	1,085	1,000	542.50
2012-10-22	1,089	1,089	1,089	1,089	2,500	544.50
2012-10-19	1,070	1,090	1,050	1,090	1,600	545
2012-10-18	1,055	1,100	1,025	1,100	2,300	550
2012-10-17	1,029	1,029	1,025	1,025	200	512.50
2012-10-16	1,010	1,020	1,010	1,020	200	510
2012-10-10	1,010	1,010	1,010	1,010	100	505
2012-10-09	1,002	1,035	1,000	1,011	7,000	505.50
2012-10-03	1,060	1,060	1,041	1,041	300	520.50
2012-10-02	1,043	1,043	1,043	1,043	1,000	521.50
2012-10-01	1,045	1,045	1,043	1,043	1,000	521.50
2012-09-28	1,040	1,040	1,040	1,040	1,000	520
2012-09-25	1,080	1,081	1,060	1,060	3,400	530
2012-09-24	1,072	1,080	1,072	1,080	800	540
2012-09-21	1,072	1,072	1,072	1,072	300	536
2012-09-20	1,079	1,080	1,079	1,079	6,100	539.50
2012-09-19	1,079	1,079	1,079	1,079	100	539.50
2012-09-18	1,050	1,070	1,050	1,060	4,900	530
2012-09-12	1,080	1,080	1,080	1,080	200	540
2012-09-10	1,082	1,082	1,082	1,082	200	541
2012-09-07	1,098	1,100	1,061	1,100	4,500	550
2012-09-06	1,125	1,125	1,105	1,105	5,100	552.50
2012-09-05	1,100	1,100	1,100	1,100	1,300	550
2012-09-04	1,120	1,120	1,100	1,100	400	550
2012-09-03	1,100	1,100	1,090	1,090	400	545
2012-08-31	1,090	1,090	1,090	1,090	2,900	545
2012-08-30	1,104	1,104	1,104	1,104	300	552
2012-08-28	1,116	1,116	1,116	1,116	1,200	558
2012-08-27	1,100	1,116	1,100	1,116	1,400	558
2012-08-23	1,100	1,119	1,100	1,100	1,500	550
2012-08-22	1,110	1,110	1,110	1,110	100	555
2012-08-21	1,110	1,110	1,110	1,110	2,500	555
2012-08-20	1,108	1,110	1,108	1,110	1,800	555
2012-08-17	1,120	1,120	1,108	1,108	300	554
2012-08-16	1,120	1,120	1,120	1,120	500	560
2012-08-15	1,100	1,100	1,090	1,090	1,600	545
2012-08-14	1,120	1,120	1,120	1,120	100	560
2012-08-13	1,110	1,110	1,110	1,110	100	555
2012-08-09	1,120	1,120	1,120	1,120	300	560
2012-08-07	1,120	1,120	1,120	1,120	200	560
2012-08-06	1,102	1,102	1,100	1,100	700	550
2012-08-02	1,120	1,120	1,120	1,120	1,200	560
2012-08-01	1,120	1,120	1,120	1,120	200	560
2012-07-31	1,120	1,120	1,100	1,100	1,700	550
2012-07-30	1,120	1,120	1,120	1,120	700	560
2012-07-26	1,120	1,120	1,120	1,120	1,900	560
2012-07-25	1,144	1,144	1,114	1,120	4,300	560
2012-07-24	1,130	1,149	1,130	1,149	600	574.50
2012-07-23	1,130	1,131	1,101	1,130	1,700	565
2012-07-20	1,158	1,158	1,145	1,145	8,700	572.50
2012-07-19	1,150	1,159	1,149	1,158	3,100	579
2012-07-18	1,116	1,159	1,116	1,159	2,900	579.50
2012-07-17	1,109	1,120	1,109	1,115	600	557.50
2012-07-13	1,110	1,120	1,110	1,120	300	560
2012-07-12	1,110	1,113	1,110	1,110	1,300	555
2012-07-11	1,113	1,113	1,113	1,113	100	556.50
2012-07-06	1,120	1,120	1,090	1,100	1,300	550
2012-07-03	1,090	1,090	1,090	1,090	200	545
2012-07-02	1,089	1,090	1,089	1,090	2,900	545
2012-06-29	1,090	1,090	1,089	1,089	600	544.50
2012-06-28	1,052	1,070	1,043	1,060	6,700	530
2012-06-25	1,107	1,110	1,070	1,089	4,700	544.50
2012-06-22	1,106	1,107	1,105	1,107	500	553.50
2012-06-21	1,105	1,110	1,103	1,104	1,100	552
2012-06-20	1,138	1,138	1,125	1,125	2,700	562.50
2012-06-19	1,140	1,140	1,140	1,140	100	570
2012-06-18	1,140	1,140	1,140	1,140	400	570
2012-06-15	1,100	1,120	1,100	1,120	800	560
2012-06-14	1,080	1,080	1,080	1,080	500	540
2012-06-12	1,106	1,106	1,080	1,080	3,800	540
2012-06-11	1,090	1,100	1,090	1,100	500	550
2012-06-05	1,060	1,060	1,060	1,060	400	530
2012-06-04	1,100	1,100	1,060	1,060	1,900	530
2012-06-01	1,100	1,100	1,100	1,100	600	550
2012-05-28	1,110	1,110	1,091	1,091	1,200	545.50
2012-05-25	1,110	1,110	1,110	1,110	1,400	555
2012-05-24	1,110	1,110	1,110	1,110	2,000	555
2012-05-22	1,110	1,110	1,110	1,110	500	555
2012-05-21	1,110	1,110	1,110	1,110	800	555
2012-05-18	1,140	1,140	1,110	1,110	800	555
2012-05-17	1,115	1,115	1,115	1,115	100	557.50
2012-05-14	1,135	1,135	1,111	1,111	600	555.50
2012-05-11	1,142	1,142	1,140	1,140	200	570
2012-05-08	1,150	1,150	1,150	1,150	200	575
2012-05-07	1,159	1,159	1,159	1,159	100	579.50
2012-05-01	1,159	1,159	1,135	1,135	2,700	567.50
2012-04-27	1,141	1,159	1,141	1,159	400	579.50
2012-04-26	1,140	1,140	1,140	1,140	100	570
2012-04-25	1,137	1,137	1,136	1,136	200	568
2012-04-24	1,155	1,155	1,125	1,135	900	567.50
2012-04-23	1,157	1,163	1,119	1,163	3,400	581.50
2012-04-20	1,170	1,170	1,160	1,163	2,700	581.50
2012-04-19	1,153	1,170	1,153	1,170	500	585
2012-04-18	1,150	1,150	1,140	1,140	1,400	570
2012-04-17	1,147	1,148	1,147	1,148	1,000	574
2012-04-16	1,147	1,147	1,130	1,145	2,500	572.50
2012-04-13	1,138	1,150	1,138	1,138	2,700	569
2012-04-12	1,142	1,142	1,140	1,141	700	570.50
2012-04-11	1,113	1,125	1,104	1,117	3,100	558.50
2012-04-10	1,113	1,113	1,113	1,113	600	556.50
2012-04-09	1,154	1,154	1,143	1,143	300	571.50
2012-04-06	1,133	1,133	1,133	1,133	200	566.50
2012-04-05	1,153	1,153	1,106	1,106	1,100	553
2012-04-04	1,156	1,156	1,115	1,139	1,600	569.50
2012-04-03	1,120	1,162	1,120	1,157	600	578.50
2012-04-02	1,135	1,136	1,054	1,092	3,500	546
2012-03-28	1,178	1,178	1,160	1,160	1,100	580
2012-03-27	1,181	1,199	1,181	1,183	21,400	591.50
2012-03-26	1,201	1,216	1,200	1,200	4,800	600
2012-03-23	1,175	1,200	1,170	1,200	11,200	600
2012-03-22	1,185	1,185	1,185	1,185	200	592.50
2012-03-21	1,175	1,180	1,175	1,175	4,900	587.50
2012-03-19	1,175	1,189	1,162	1,189	6,500	594.50
2012-03-16	1,174	1,175	1,174	1,175	2,200	587.50
2012-03-15	1,170	1,174	1,170	1,174	200	587
2012-03-14	1,180	1,180	1,180	1,180	2,500	590
2012-03-13	1,150	1,171	1,150	1,155	6,000	577.50
2012-03-12	1,147	1,147	1,141	1,147	2,100	573.50
2012-03-09	1,141	1,143	1,140	1,142	2,400	571
2012-03-08	1,134	1,141	1,134	1,141	2,000	570.50
2012-03-07	1,136	1,136	1,135	1,135	1,800	567.50
2012-03-06	1,138	1,139	1,138	1,139	1,300	569.50
2012-03-05	1,137	1,138	1,137	1,138	400	569
2012-03-02	1,137	1,137	1,137	1,137	600	568.50
2012-03-01	1,140	1,140	1,131	1,135	2,300	567.50
2012-02-29	1,120	1,130	1,120	1,121	1,600	560.50
2012-02-28	1,120	1,120	1,116	1,120	900	560
2012-02-24	1,125	1,134	1,115	1,115	2,800	557.50
2012-02-23	1,115	1,125	1,115	1,125	600	562.50
2012-02-22	1,120	1,120	1,120	1,120	500	560
2012-02-21	1,107	1,119	1,105	1,119	1,500	559.50
2012-02-20	1,115	1,119	1,114	1,119	4,000	559.50
2012-02-17	1,115	1,120	1,115	1,115	1,200	557.50
2012-02-16	1,101	1,115	1,101	1,115	1,400	557.50
2012-02-15	1,097	1,101	1,097	1,100	2,100	550
2012-02-14	1,096	1,096	1,095	1,095	200	547.50
2012-02-10	1,085	1,090	1,085	1,090	2,800	545
2012-02-09	1,080	1,080	1,080	1,080	200	540
2012-02-08	1,080	1,082	1,080	1,080	1,100	540
2012-02-07	1,080	1,080	1,080	1,080	400	540
2012-02-06	1,086	1,086	1,073	1,073	300	536.50
2012-02-03	1,084	1,084	1,084	1,084	1,000	542
2012-02-02	1,070	1,084	1,070	1,084	2,000	542
2012-01-31	1,080	1,080	1,080	1,080	1,600	540
2012-01-30	1,050	1,080	1,050	1,080	2,800	540
2012-01-27	1,067	1,079	1,067	1,079	600	539.50
2012-01-26	1,068	1,068	1,068	1,068	200	534
2012-01-25	1,080	1,088	1,065	1,071	2,600	535.50
2012-01-20	1,080	1,080	1,080	1,080	2,600	540
2012-01-19	1,059	1,080	1,059	1,080	1,600	540
2012-01-18	1,054	1,054	1,054	1,054	100	527
2012-01-17	1,052	1,052	1,050	1,050	700	525
2012-01-16	1,052	1,052	1,052	1,052	100	526
2012-01-13	1,060	1,060	1,060	1,060	100	530
2012-01-12	1,055	1,060	1,054	1,060	400	530
2012-01-11	1,042	1,060	1,042	1,060	1,300	530
2012-01-06	1,070	1,070	1,070	1,070	400	535
2012-01-05	1,090	1,090	1,070	1,070	1,100	535
2012-01-04	1,063	1,063	1,063	1,063	100	531.50

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