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
2012-12-281,1981,1981,1721,1732,700586.50
2012-12-271,1791,2021,1791,1982,100599
2012-12-261,1701,1791,1701,1791,700589.50
2012-12-251,1681,1681,1681,1681,500584
2012-12-211,1261,1681,1261,1681,200584
2012-12-201,1451,1451,1151,1309,900565
2012-12-191,1151,1451,1061,1452,300572.50
2012-12-181,1001,1151,1001,1152,100557.50
2012-12-171,1001,1131,1001,1134,200556.50
2012-12-141,0991,1001,0991,1001,200550
2012-12-131,0901,0921,0901,092400546
2012-12-111,1001,1011,1001,1002,900550
2012-12-101,0891,1001,0891,1001,500550
2012-12-061,0701,0731,0701,073500536.50
2012-12-041,0701,0701,0701,070300535
2012-11-301,0661,0801,0611,0611,600530.50
2012-11-291,0661,0661,0661,066400533
2012-11-281,0681,0681,0681,068200534
2012-11-271,0701,0701,0601,070900535
2012-11-261,0791,0791,0651,0652,100532.50
2012-11-221,0671,0791,0671,079700539.50
2012-11-211,0571,0571,0571,057500528.50
2012-11-201,0791,0791,0671,0672,800533.50
2012-11-191,0701,0931,0701,079800539.50
2012-11-161,0561,0701,0561,0701,900535
2012-11-141,0501,0601,0501,060300530
2012-11-091,0501,0501,0501,0501,000525
2012-11-081,0501,0501,0501,050200525
2012-11-071,0311,0501,0311,0501,600525
2012-11-061,0501,0501,0501,0501,400525
2012-11-021,0801,0801,0311,0521,900526
2012-10-311,0501,0501,0501,0502,300525
2012-10-261,0901,0901,0501,0702,700535
2012-10-251,0901,0901,0901,090100545
2012-10-231,0851,0851,0851,0851,000542.50
2012-10-221,0891,0891,0891,0892,500544.50
2012-10-191,0701,0901,0501,0901,600545
2012-10-181,0551,1001,0251,1002,300550
2012-10-171,0291,0291,0251,025200512.50
2012-10-161,0101,0201,0101,020200510
2012-10-101,0101,0101,0101,010100505
2012-10-091,0021,0351,0001,0117,000505.50
2012-10-031,0601,0601,0411,041300520.50
2012-10-021,0431,0431,0431,0431,000521.50
2012-10-011,0451,0451,0431,0431,000521.50
2012-09-281,0401,0401,0401,0401,000520
2012-09-251,0801,0811,0601,0603,400530
2012-09-241,0721,0801,0721,080800540
2012-09-211,0721,0721,0721,072300536
2012-09-201,0791,0801,0791,0796,100539.50
2012-09-191,0791,0791,0791,079100539.50
2012-09-181,0501,0701,0501,0604,900530
2012-09-121,0801,0801,0801,080200540
2012-09-101,0821,0821,0821,082200541
2012-09-071,0981,1001,0611,1004,500550
2012-09-061,1251,1251,1051,1055,100552.50
2012-09-051,1001,1001,1001,1001,300550
2012-09-041,1201,1201,1001,100400550
2012-09-031,1001,1001,0901,090400545
2012-08-311,0901,0901,0901,0902,900545
2012-08-301,1041,1041,1041,104300552
2012-08-281,1161,1161,1161,1161,200558
2012-08-271,1001,1161,1001,1161,400558
2012-08-231,1001,1191,1001,1001,500550
2012-08-221,1101,1101,1101,110100555
2012-08-211,1101,1101,1101,1102,500555
2012-08-201,1081,1101,1081,1101,800555
2012-08-171,1201,1201,1081,108300554
2012-08-161,1201,1201,1201,120500560
2012-08-151,1001,1001,0901,0901,600545
2012-08-141,1201,1201,1201,120100560
2012-08-131,1101,1101,1101,110100555
2012-08-091,1201,1201,1201,120300560
2012-08-071,1201,1201,1201,120200560
2012-08-061,1021,1021,1001,100700550
2012-08-021,1201,1201,1201,1201,200560
2012-08-011,1201,1201,1201,120200560
2012-07-311,1201,1201,1001,1001,700550
2012-07-301,1201,1201,1201,120700560
2012-07-261,1201,1201,1201,1201,900560
2012-07-251,1441,1441,1141,1204,300560
2012-07-241,1301,1491,1301,149600574.50
2012-07-231,1301,1311,1011,1301,700565
2012-07-201,1581,1581,1451,1458,700572.50
2012-07-191,1501,1591,1491,1583,100579
2012-07-181,1161,1591,1161,1592,900579.50
2012-07-171,1091,1201,1091,115600557.50
2012-07-131,1101,1201,1101,120300560
2012-07-121,1101,1131,1101,1101,300555
2012-07-111,1131,1131,1131,113100556.50
2012-07-061,1201,1201,0901,1001,300550
2012-07-031,0901,0901,0901,090200545
2012-07-021,0891,0901,0891,0902,900545
2012-06-291,0901,0901,0891,089600544.50
2012-06-281,0521,0701,0431,0606,700530
2012-06-251,1071,1101,0701,0894,700544.50
2012-06-221,1061,1071,1051,107500553.50
2012-06-211,1051,1101,1031,1041,100552
2012-06-201,1381,1381,1251,1252,700562.50
2012-06-191,1401,1401,1401,140100570
2012-06-181,1401,1401,1401,140400570
2012-06-151,1001,1201,1001,120800560
2012-06-141,0801,0801,0801,080500540
2012-06-121,1061,1061,0801,0803,800540
2012-06-111,0901,1001,0901,100500550
2012-06-051,0601,0601,0601,060400530
2012-06-041,1001,1001,0601,0601,900530
2012-06-011,1001,1001,1001,100600550
2012-05-281,1101,1101,0911,0911,200545.50
2012-05-251,1101,1101,1101,1101,400555
2012-05-241,1101,1101,1101,1102,000555
2012-05-221,1101,1101,1101,110500555
2012-05-211,1101,1101,1101,110800555
2012-05-181,1401,1401,1101,110800555
2012-05-171,1151,1151,1151,115100557.50
2012-05-141,1351,1351,1111,111600555.50
2012-05-111,1421,1421,1401,140200570
2012-05-081,1501,1501,1501,150200575
2012-05-071,1591,1591,1591,159100579.50
2012-05-011,1591,1591,1351,1352,700567.50
2012-04-271,1411,1591,1411,159400579.50
2012-04-261,1401,1401,1401,140100570
2012-04-251,1371,1371,1361,136200568
2012-04-241,1551,1551,1251,135900567.50
2012-04-231,1571,1631,1191,1633,400581.50
2012-04-201,1701,1701,1601,1632,700581.50
2012-04-191,1531,1701,1531,170500585
2012-04-181,1501,1501,1401,1401,400570
2012-04-171,1471,1481,1471,1481,000574
2012-04-161,1471,1471,1301,1452,500572.50
2012-04-131,1381,1501,1381,1382,700569
2012-04-121,1421,1421,1401,141700570.50
2012-04-111,1131,1251,1041,1173,100558.50
2012-04-101,1131,1131,1131,113600556.50
2012-04-091,1541,1541,1431,143300571.50
2012-04-061,1331,1331,1331,133200566.50
2012-04-051,1531,1531,1061,1061,100553
2012-04-041,1561,1561,1151,1391,600569.50
2012-04-031,1201,1621,1201,157600578.50
2012-04-021,1351,1361,0541,0923,500546
2012-03-281,1781,1781,1601,1601,100580
2012-03-271,1811,1991,1811,18321,400591.50
2012-03-261,2011,2161,2001,2004,800600
2012-03-231,1751,2001,1701,20011,200600
2012-03-221,1851,1851,1851,185200592.50
2012-03-211,1751,1801,1751,1754,900587.50
2012-03-191,1751,1891,1621,1896,500594.50
2012-03-161,1741,1751,1741,1752,200587.50
2012-03-151,1701,1741,1701,174200587
2012-03-141,1801,1801,1801,1802,500590
2012-03-131,1501,1711,1501,1556,000577.50
2012-03-121,1471,1471,1411,1472,100573.50
2012-03-091,1411,1431,1401,1422,400571
2012-03-081,1341,1411,1341,1412,000570.50
2012-03-071,1361,1361,1351,1351,800567.50
2012-03-061,1381,1391,1381,1391,300569.50
2012-03-051,1371,1381,1371,138400569
2012-03-021,1371,1371,1371,137600568.50
2012-03-011,1401,1401,1311,1352,300567.50
2012-02-291,1201,1301,1201,1211,600560.50
2012-02-281,1201,1201,1161,120900560
2012-02-241,1251,1341,1151,1152,800557.50
2012-02-231,1151,1251,1151,125600562.50
2012-02-221,1201,1201,1201,120500560
2012-02-211,1071,1191,1051,1191,500559.50
2012-02-201,1151,1191,1141,1194,000559.50
2012-02-171,1151,1201,1151,1151,200557.50
2012-02-161,1011,1151,1011,1151,400557.50
2012-02-151,0971,1011,0971,1002,100550
2012-02-141,0961,0961,0951,095200547.50
2012-02-101,0851,0901,0851,0902,800545
2012-02-091,0801,0801,0801,080200540
2012-02-081,0801,0821,0801,0801,100540
2012-02-071,0801,0801,0801,080400540
2012-02-061,0861,0861,0731,073300536.50
2012-02-031,0841,0841,0841,0841,000542
2012-02-021,0701,0841,0701,0842,000542
2012-01-311,0801,0801,0801,0801,600540
2012-01-301,0501,0801,0501,0802,800540
2012-01-271,0671,0791,0671,079600539.50
2012-01-261,0681,0681,0681,068200534
2012-01-251,0801,0881,0651,0712,600535.50
2012-01-201,0801,0801,0801,0802,600540
2012-01-191,0591,0801,0591,0801,600540
2012-01-181,0541,0541,0541,054100527
2012-01-171,0521,0521,0501,050700525
2012-01-161,0521,0521,0521,052100526
2012-01-131,0601,0601,0601,060100530
2012-01-121,0551,0601,0541,060400530
2012-01-111,0421,0601,0421,0601,300530
2012-01-061,0701,0701,0701,070400535
2012-01-051,0901,0901,0701,0701,100535
2012-01-041,0631,0631,0631,063100531.50

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