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