4462 石原ケミカル(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,539	1,560	1,535	1,560	6,100	780
2013-12-27	1,546	1,546	1,499	1,499	4,200	749.50
2013-12-26	1,460	1,515	1,442	1,513	8,700	756.50
2013-12-25	1,468	1,468	1,439	1,440	17,500	720
2013-12-24	1,485	1,490	1,468	1,468	12,700	734
2013-12-20	1,508	1,508	1,490	1,491	15,400	745.50
2013-12-19	1,500	1,510	1,492	1,510	9,700	755
2013-12-18	1,495	1,500	1,491	1,491	3,500	745.50
2013-12-17	1,510	1,550	1,494	1,495	17,300	747.50
2013-12-16	1,550	1,560	1,516	1,516	7,700	758
2013-12-13	1,570	1,574	1,501	1,560	15,400	780
2013-12-12	1,569	1,579	1,569	1,575	4,000	787.50
2013-12-11	1,579	1,581	1,577	1,577	12,300	788.50
2013-12-10	1,575	1,580	1,567	1,579	20,000	789.50
2013-12-09	1,575	1,582	1,573	1,578	5,700	789
2013-12-06	1,566	1,574	1,566	1,573	3,700	786.50
2013-12-05	1,566	1,574	1,566	1,568	4,600	784
2013-12-04	1,586	1,586	1,565	1,572	12,000	786
2013-12-03	1,568	1,590	1,567	1,583	54,900	791.50
2013-12-02	1,573	1,578	1,562	1,562	9,400	781
2013-11-29	1,561	1,572	1,555	1,570	4,700	785
2013-11-28	1,574	1,574	1,554	1,568	4,400	784
2013-11-27	1,573	1,580	1,547	1,565	3,000	782.50
2013-11-26	1,560	1,577	1,553	1,553	5,700	776.50
2013-11-25	1,546	1,570	1,546	1,569	7,100	784.50
2013-11-22	1,530	1,552	1,530	1,550	11,000	775
2013-11-21	1,548	1,555	1,534	1,555	5,200	777.50
2013-11-20	1,552	1,552	1,531	1,549	3,300	774.50
2013-11-19	1,553	1,555	1,553	1,554	1,300	777
2013-11-18	1,530	1,555	1,530	1,555	400	777.50
2013-11-15	1,553	1,558	1,531	1,551	3,000	775.50
2013-11-14	1,535	1,542	1,521	1,529	5,500	764.50
2013-11-13	1,535	1,555	1,535	1,550	1,400	775
2013-11-12	1,545	1,545	1,545	1,545	400	772.50
2013-11-11	1,532	1,545	1,520	1,545	2,100	772.50
2013-11-08	1,551	1,551	1,531	1,532	1,500	766
2013-11-07	1,555	1,555	1,545	1,550	5,700	775
2013-11-06	1,550	1,580	1,550	1,555	2,800	777.50
2013-11-05	1,548	1,570	1,548	1,548	1,400	774
2013-11-01	1,553	1,560	1,545	1,545	4,300	772.50
2013-10-31	1,583	1,583	1,550	1,565	4,600	782.50
2013-10-30	1,603	1,619	1,580	1,583	6,700	791.50
2013-10-29	1,602	1,613	1,590	1,613	5,800	806.50
2013-10-28	1,640	1,640	1,606	1,610	18,600	805
2013-10-25	1,820	1,845	1,509	1,600	64,200	800
2013-10-24	1,794	1,818	1,779	1,815	5,900	907.50
2013-10-23	1,800	1,800	1,751	1,780	7,300	890
2013-10-22	1,810	1,820	1,711	1,798	16,200	899
2013-10-21	1,715	1,825	1,715	1,801	17,500	900.50
2013-10-18	1,673	1,711	1,600	1,711	16,500	855.50
2013-10-17	1,689	1,689	1,655	1,660	5,300	830
2013-10-16	1,639	1,698	1,639	1,655	4,900	827.50
2013-10-15	1,660	1,660	1,600	1,639	3,800	819.50
2013-10-11	1,573	1,626	1,573	1,603	3,000	801.50
2013-10-10	1,571	1,600	1,560	1,600	4,600	800
2013-10-09	1,518	1,545	1,495	1,531	3,100	765.50
2013-10-08	1,470	1,535	1,461	1,535	9,100	767.50
2013-10-07	1,532	1,538	1,506	1,525	5,500	762.50
2013-10-04	1,603	1,603	1,500	1,571	20,800	785.50
2013-10-03	1,606	1,634	1,601	1,629	5,400	814.50
2013-10-02	1,667	1,690	1,630	1,630	4,300	815
2013-10-01	1,702	1,702	1,671	1,680	4,200	840
2013-09-30	1,694	1,737	1,691	1,704	6,100	852
2013-09-27	1,727	1,749	1,717	1,744	4,400	872
2013-09-26	1,710	1,728	1,700	1,724	4,500	862
2013-09-25	1,755	1,771	1,725	1,725	7,400	862.50
2013-09-24	1,744	1,757	1,729	1,755	9,100	877.50
2013-09-20	1,710	1,735	1,707	1,729	9,400	864.50
2013-09-19	1,716	1,734	1,681	1,703	7,000	851.50
2013-09-18	1,789	1,792	1,676	1,715	12,200	857.50
2013-09-17	1,656	1,709	1,645	1,709	17,900	854.50
2013-09-13	1,655	1,655	1,600	1,620	10,200	810
2013-09-12	1,686	1,688	1,655	1,655	6,800	827.50
2013-09-11	1,770	1,777	1,625	1,685	29,600	842.50
2013-09-10	1,823	1,823	1,779	1,789	7,800	894.50
2013-09-09	1,867	1,867	1,780	1,823	20,100	911.50
2013-09-06	1,861	1,888	1,831	1,867	13,300	933.50
2013-09-05	1,904	1,904	1,835	1,879	12,600	939.50
2013-09-04	1,910	1,913	1,880	1,895	5,500	947.50
2013-09-03	1,877	1,909	1,866	1,909	5,100	954.50
2013-09-02	1,906	1,910	1,821	1,900	16,600	950
2013-08-30	1,943	1,943	1,896	1,920	12,100	960
2013-08-29	1,912	1,955	1,902	1,911	13,900	955.50
2013-08-28	1,905	1,927	1,886	1,927	13,800	963.50
2013-08-27	1,925	1,930	1,903	1,930	8,500	965
2013-08-26	1,950	1,950	1,902	1,927	26,800	963.50
2013-08-23	1,903	1,960	1,870	1,937	24,400	968.50
2013-08-22	1,788	1,980	1,785	1,916	44,700	958
2013-08-21	1,790	1,840	1,755	1,824	22,100	912
2013-08-20	1,902	1,905	1,770	1,803	54,500	901.50
2013-08-19	1,855	1,950	1,855	1,899	39,700	949.50
2013-08-16	1,910	2,050	1,820	1,853	115,700	926.50
2013-08-15	1,821	1,980	1,761	1,959	119,600	979.50
2013-08-14	1,648	1,969	1,622	1,861	184,600	930.50
2013-08-13	1,500	1,598	1,500	1,569	9,900	784.50
2013-08-12	1,500	1,600	1,496	1,500	8,700	750
2013-08-09	1,498	1,500	1,488	1,488	1,600	744
2013-08-08	1,490	1,494	1,489	1,490	1,200	745
2013-08-07	1,490	1,497	1,490	1,497	400	748.50
2013-08-06	1,500	1,500	1,500	1,500	1,000	750
2013-08-05	1,500	1,500	1,481	1,490	1,600	745
2013-08-02	1,495	1,495	1,471	1,471	500	735.50
2013-08-01	1,492	1,493	1,475	1,493	700	746.50
2013-07-31	1,477	1,482	1,470	1,475	1,300	737.50
2013-07-30	1,480	1,480	1,452	1,470	500	735
2013-07-29	1,507	1,530	1,450	1,490	4,900	745
2013-07-26	1,485	1,500	1,475	1,500	6,800	750
2013-07-25	1,473	1,482	1,473	1,482	400	741
2013-07-22	1,497	1,497	1,494	1,494	7,500	747
2013-07-19	1,463	1,500	1,445	1,500	2,800	750
2013-07-18	1,461	1,464	1,450	1,463	1,900	731.50
2013-07-17	1,470	1,470	1,441	1,470	400	735
2013-07-16	1,440	1,470	1,440	1,470	1,300	735
2013-07-12	1,404	1,420	1,404	1,420	1,000	710
2013-07-11	1,400	1,400	1,400	1,400	1,000	700
2013-07-10	1,400	1,421	1,400	1,421	1,400	710.50
2013-07-09	1,422	1,422	1,400	1,400	4,000	700
2013-07-08	1,426	1,426	1,420	1,422	1,700	711
2013-07-05	1,431	1,455	1,425	1,426	2,000	713
2013-07-04	1,439	1,445	1,439	1,445	200	722.50
2013-07-03	1,463	1,463	1,425	1,426	1,800	713
2013-07-02	1,460	1,473	1,460	1,464	500	732
2013-07-01	1,458	1,458	1,458	1,458	700	729
2013-06-28	1,453	1,453	1,453	1,453	300	726.50
2013-06-25	1,480	1,500	1,453	1,453	1,500	726.50
2013-06-24	1,422	1,480	1,422	1,480	600	740
2013-06-21	1,480	1,490	1,402	1,472	2,500	736
2013-06-20	1,500	1,520	1,500	1,520	2,100	760
2013-06-19	1,457	1,500	1,457	1,500	1,100	750
2013-06-18	1,450	1,450	1,450	1,450	200	725
2013-06-17	1,450	1,450	1,420	1,450	900	725
2013-06-14	1,395	1,440	1,395	1,420	2,200	710
2013-06-12	1,341	1,356	1,300	1,356	1,500	678
2013-06-11	1,429	1,441	1,341	1,425	3,500	712.50
2013-06-10	1,320	1,470	1,320	1,428	2,300	714
2013-06-07	1,450	1,450	1,350	1,350	2,100	675
2013-06-05	1,499	1,509	1,499	1,509	200	754.50
2013-06-04	1,511	1,511	1,499	1,500	500	750
2013-06-03	1,529	1,530	1,451	1,454	1,800	727
2013-05-31	1,530	1,530	1,530	1,530	100	765
2013-05-30	1,530	1,530	1,520	1,530	500	765
2013-05-29	1,550	1,550	1,530	1,530	300	765
2013-05-28	1,519	1,550	1,519	1,550	600	775
2013-05-27	1,609	1,609	1,512	1,579	2,000	789.50
2013-05-24	1,590	1,630	1,580	1,590	4,100	795
2013-05-23	1,622	1,623	1,580	1,580	4,800	790
2013-05-22	1,602	1,619	1,602	1,619	1,800	809.50
2013-05-21	1,580	1,602	1,580	1,602	3,000	801
2013-05-20	1,570	1,580	1,570	1,580	1,100	790
2013-05-17	1,549	1,590	1,549	1,565	4,100	782.50
2013-05-16	1,555	1,590	1,550	1,589	4,300	794.50
2013-05-15	1,588	1,619	1,587	1,590	16,300	795
2013-05-14	1,470	1,550	1,470	1,550	7,000	775
2013-05-13	1,465	1,480	1,465	1,471	1,500	735.50
2013-05-10	1,472	1,472	1,450	1,470	1,200	735
2013-05-09	1,470	1,470	1,470	1,470	300	735
2013-05-08	1,460	1,470	1,450	1,470	5,500	735
2013-05-07	1,461	1,475	1,461	1,470	2,700	735
2013-05-02	1,461	1,461	1,460	1,460	2,100	730
2013-05-01	1,493	1,518	1,491	1,491	3,300	745.50
2013-04-30	1,471	1,493	1,471	1,493	500	746.50
2013-04-26	1,498	1,505	1,470	1,471	5,400	735.50
2013-04-25	1,477	1,498	1,477	1,498	300	749
2013-04-24	1,472	1,498	1,472	1,476	2,300	738
2013-04-23	1,471	1,498	1,470	1,498	4,500	749
2013-04-22	1,501	1,501	1,470	1,470	6,300	735
2013-04-19	1,440	1,500	1,440	1,500	1,400	750
2013-04-17	1,470	1,470	1,470	1,470	600	735
2013-04-16	1,426	1,460	1,426	1,460	1,600	730
2013-04-15	1,465	1,465	1,465	1,465	300	732.50
2013-04-12	1,460	1,465	1,460	1,465	400	732.50
2013-04-11	1,455	1,455	1,435	1,455	500	727.50
2013-04-09	1,450	1,455	1,431	1,431	400	715.50
2013-04-08	1,450	1,450	1,450	1,450	400	725
2013-04-05	1,370	1,444	1,351	1,444	5,100	722
2013-04-04	1,400	1,400	1,370	1,370	700	685
2013-04-03	1,390	1,390	1,370	1,370	400	685
2013-04-01	1,430	1,430	1,400	1,400	1,800	700
2013-03-29	1,385	1,430	1,380	1,430	900	715
2013-03-28	1,495	1,495	1,340	1,396	6,700	698
2013-03-27	1,495	1,495	1,495	1,495	1,100	747.50
2013-03-26	1,499	1,500	1,495	1,495	13,800	747.50
2013-03-25	1,465	1,493	1,462	1,493	2,500	746.50
2013-03-22	1,450	1,459	1,450	1,459	4,400	729.50
2013-03-21	1,421	1,450	1,421	1,450	3,300	725
2013-03-19	1,449	1,449	1,421	1,421	1,400	710.50
2013-03-18	1,350	1,400	1,350	1,400	1,600	700
2013-03-15	1,355	1,380	1,355	1,380	3,100	690
2013-03-14	1,345	1,350	1,345	1,350	400	675
2013-03-13	1,345	1,350	1,345	1,350	700	675
2013-03-12	1,350	1,350	1,338	1,338	1,500	669
2013-03-11	1,338	1,350	1,338	1,350	1,400	675
2013-03-08	1,308	1,310	1,308	1,308	1,400	654
2013-03-07	1,315	1,330	1,314	1,330	1,100	665
2013-03-06	1,297	1,310	1,297	1,310	3,800	655
2013-03-05	1,295	1,297	1,292	1,297	2,600	648.50
2013-03-04	1,260	1,291	1,260	1,291	3,200	645.50
2013-03-01	1,255	1,255	1,250	1,250	300	625
2013-02-28	1,243	1,250	1,243	1,244	300	622
2013-02-27	1,289	1,289	1,235	1,236	1,600	618
2013-02-26	1,288	1,289	1,288	1,289	700	644.50
2013-02-25	1,270	1,280	1,250	1,280	4,900	640
2013-02-22	1,255	1,270	1,250	1,270	2,400	635
2013-02-21	1,269	1,269	1,264	1,264	2,300	632
2013-02-20	1,250	1,269	1,250	1,269	2,600	634.50
2013-02-19	1,260	1,260	1,250	1,250	1,300	625
2013-02-18	1,250	1,250	1,210	1,240	1,500	620
2013-02-15	1,251	1,251	1,250	1,250	300	625
2013-02-14	1,259	1,259	1,259	1,259	100	629.50
2013-02-12	1,288	1,288	1,288	1,288	100	644
2013-02-08	1,284	1,288	1,260	1,288	1,500	644
2013-02-07	1,290	1,290	1,251	1,285	700	642.50
2013-02-06	1,260	1,290	1,260	1,260	1,400	630
2013-02-05	1,260	1,260	1,260	1,260	500	630
2013-02-04	1,245	1,260	1,245	1,260	2,300	630
2013-02-01	1,221	1,245	1,221	1,245	1,500	622.50
2013-01-30	1,212	1,212	1,211	1,212	1,100	606
2013-01-29	1,212	1,212	1,212	1,212	100	606
2013-01-28	1,220	1,220	1,220	1,220	100	610
2013-01-25	1,231	1,249	1,210	1,210	2,000	605
2013-01-24	1,201	1,231	1,201	1,231	200	615.50
2013-01-23	1,200	1,200	1,200	1,200	500	600
2013-01-21	1,238	1,238	1,200	1,200	2,700	600
2013-01-18	1,180	1,245	1,180	1,245	2,400	622.50
2013-01-16	1,181	1,186	1,150	1,180	2,400	590
2013-01-15	1,200	1,230	1,200	1,200	3,300	600
2013-01-10	1,189	1,240	1,180	1,180	1,500	590
2013-01-08	1,189	1,189	1,189	1,189	400	594.50
2013-01-07	1,176	1,189	1,176	1,189	600	594.50
2013-01-04	1,173	1,175	1,173	1,175	700	587.50

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