4462 石原ケミカル(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,517	1,542	1,517	1,542	1,000	771
2014-12-29	1,530	1,530	1,529	1,529	500	764.50
2014-12-26	1,539	1,539	1,526	1,538	2,700	769
2014-12-25	1,517	1,539	1,517	1,539	2,600	769.50
2014-12-24	1,530	1,530	1,517	1,517	700	758.50
2014-12-22	1,528	1,530	1,528	1,530	10,700	765
2014-12-19	1,518	1,549	1,496	1,528	5,400	764
2014-12-18	1,492	1,510	1,490	1,510	2,600	755
2014-12-17	1,485	1,495	1,480	1,495	4,200	747.50
2014-12-16	1,501	1,501	1,490	1,490	1,800	745
2014-12-15	1,519	1,519	1,516	1,516	200	758
2014-12-12	1,509	1,509	1,509	1,509	1,700	754.50
2014-12-11	1,490	1,509	1,490	1,509	900	754.50
2014-12-10	1,485	1,487	1,485	1,487	1,200	743.50
2014-12-09	1,490	1,500	1,490	1,490	2,200	745
2014-12-08	1,499	1,500	1,499	1,499	1,300	749.50
2014-12-05	1,499	1,499	1,470	1,492	2,800	746
2014-12-04	1,491	1,495	1,491	1,492	1,700	746
2014-12-03	1,461	1,477	1,456	1,464	2,900	732
2014-12-02	1,470	1,475	1,470	1,475	1,200	737.50
2014-12-01	1,500	1,500	1,470	1,490	4,800	745
2014-11-28	1,490	1,490	1,490	1,490	100	745
2014-11-27	1,500	1,500	1,500	1,500	2,000	750
2014-11-26	1,498	1,500	1,497	1,500	2,800	750
2014-11-25	1,495	1,498	1,487	1,498	4,300	749
2014-11-21	1,487	1,498	1,487	1,490	700	745
2014-11-20	1,487	1,494	1,487	1,494	5,700	747
2014-11-19	1,488	1,488	1,487	1,487	800	743.50
2014-11-18	1,467	1,467	1,467	1,467	100	733.50
2014-11-17	1,441	1,466	1,440	1,466	2,300	733
2014-11-14	1,447	1,451	1,443	1,444	1,400	722
2014-11-13	1,440	1,451	1,440	1,451	1,200	725.50
2014-11-12	1,444	1,451	1,440	1,450	4,000	725
2014-11-11	1,426	1,429	1,426	1,429	600	714.50
2014-11-10	1,422	1,424	1,422	1,424	1,100	712
2014-11-07	1,452	1,452	1,452	1,452	200	726
2014-11-06	1,450	1,469	1,450	1,468	500	734
2014-11-05	1,465	1,465	1,450	1,450	600	725
2014-11-04	1,460	1,470	1,450	1,450	2,800	725
2014-10-31	1,440	1,460	1,440	1,460	1,500	730
2014-10-29	1,441	1,441	1,441	1,441	500	720.50
2014-10-28	1,440	1,441	1,440	1,441	1,300	720.50
2014-10-27	1,425	1,440	1,425	1,440	1,800	720
2014-10-24	1,437	1,437	1,410	1,410	2,400	705
2014-10-23	1,420	1,420	1,420	1,420	200	710
2014-10-22	1,410	1,415	1,410	1,415	200	707.50
2014-10-21	1,410	1,437	1,410	1,437	500	718.50
2014-10-20	1,418	1,421	1,400	1,403	3,300	701.50
2014-10-17	1,417	1,417	1,417	1,417	100	708.50
2014-10-16	1,400	1,430	1,400	1,430	1,600	715
2014-10-14	1,450	1,450	1,442	1,442	800	721
2014-10-10	1,450	1,465	1,450	1,465	2,500	732.50
2014-10-09	1,470	1,470	1,470	1,470	100	735
2014-10-08	1,464	1,484	1,464	1,484	200	742
2014-10-07	1,464	1,464	1,464	1,464	100	732
2014-10-06	1,459	1,460	1,459	1,460	300	730
2014-10-02	1,465	1,465	1,444	1,451	5,300	725.50
2014-10-01	1,484	1,484	1,480	1,484	1,300	742
2014-09-30	1,484	1,484	1,484	1,484	100	742
2014-09-29	1,481	1,484	1,481	1,484	500	742
2014-09-26	1,465	1,490	1,465	1,490	1,100	745
2014-09-25	1,508	1,510	1,508	1,510	3,600	755
2014-09-24	1,491	1,508	1,491	1,508	1,700	754
2014-09-22	1,490	1,495	1,490	1,491	900	745.50
2014-09-18	1,481	1,481	1,481	1,481	100	740.50
2014-09-17	1,485	1,485	1,478	1,478	1,600	739
2014-09-16	1,488	1,490	1,479	1,485	2,800	742.50
2014-09-12	1,520	1,520	1,510	1,510	1,700	755
2014-09-11	1,490	1,510	1,490	1,510	1,100	755
2014-09-10	1,490	1,490	1,490	1,490	1,000	745
2014-09-09	1,490	1,495	1,490	1,494	1,200	747
2014-09-08	1,488	1,488	1,488	1,488	500	744
2014-09-05	1,480	1,480	1,480	1,480	400	740
2014-09-04	1,480	1,482	1,480	1,480	400	740
2014-09-03	1,495	1,495	1,483	1,483	400	741.50
2014-09-02	1,485	1,485	1,485	1,485	100	742.50
2014-09-01	1,500	1,500	1,499	1,499	900	749.50
2014-08-29	1,490	1,499	1,490	1,499	1,100	749.50
2014-08-28	1,491	1,491	1,490	1,490	700	745
2014-08-27	1,491	1,491	1,491	1,491	100	745.50
2014-08-26	1,492	1,492	1,491	1,491	1,300	745.50
2014-08-25	1,490	1,491	1,490	1,491	600	745.50
2014-08-22	1,482	1,482	1,480	1,480	400	740
2014-08-21	1,490	1,490	1,490	1,490	200	745
2014-08-20	1,473	1,490	1,473	1,490	2,800	745
2014-08-18	1,471	1,471	1,470	1,470	400	735
2014-08-14	1,466	1,466	1,465	1,465	200	732.50
2014-08-13	1,459	1,475	1,456	1,474	1,300	737
2014-08-12	1,462	1,462	1,462	1,462	200	731
2014-08-11	1,540	1,540	1,460	1,461	2,200	730.50
2014-08-08	1,480	1,489	1,480	1,489	600	744.50
2014-08-07	1,472	1,472	1,472	1,472	200	736
2014-08-06	1,490	1,490	1,490	1,490	300	745
2014-08-05	1,486	1,500	1,486	1,500	900	750
2014-08-04	1,476	1,494	1,476	1,494	800	747
2014-08-01	1,466	1,500	1,466	1,483	3,500	741.50
2014-07-31	1,510	1,546	1,510	1,546	1,400	773
2014-07-30	1,505	1,510	1,496	1,510	2,100	755
2014-07-29	1,495	1,497	1,491	1,496	900	748
2014-07-28	1,542	1,550	1,485	1,495	6,500	747.50
2014-07-25	1,550	1,550	1,550	1,550	3,200	775
2014-07-24	1,533	1,550	1,533	1,550	1,300	775
2014-07-23	1,538	1,538	1,530	1,530	4,900	765
2014-07-22	1,508	1,538	1,508	1,538	4,800	769
2014-07-18	1,499	1,508	1,480	1,508	3,900	754
2014-07-17	1,508	1,509	1,504	1,504	1,500	752
2014-07-16	1,500	1,518	1,500	1,501	2,400	750.50
2014-07-15	1,495	1,495	1,493	1,494	500	747
2014-07-14	1,492	1,494	1,492	1,493	500	746.50
2014-07-11	1,490	1,490	1,490	1,490	800	745
2014-07-10	1,507	1,513	1,500	1,500	1,000	750
2014-07-09	1,492	1,506	1,491	1,506	2,400	753
2014-07-08	1,507	1,541	1,501	1,507	3,600	753.50
2014-07-07	1,484	1,525	1,484	1,520	2,500	760
2014-07-04	1,521	1,521	1,487	1,488	7,600	744
2014-07-02	1,527	1,549	1,490	1,549	8,200	774.50
2014-07-01	1,529	1,529	1,524	1,527	1,400	763.50
2014-06-30	1,480	1,500	1,480	1,500	1,200	750
2014-06-27	1,516	1,516	1,480	1,480	3,800	740
2014-06-26	1,538	1,538	1,501	1,510	1,900	755
2014-06-25	1,518	1,518	1,518	1,518	1,100	759
2014-06-24	1,510	1,518	1,481	1,518	3,000	759
2014-06-23	1,560	1,560	1,550	1,550	5,400	775
2014-06-20	1,460	1,460	1,460	1,460	3,400	730
2014-06-19	1,458	1,460	1,441	1,460	1,500	730
2014-06-18	1,460	1,470	1,437	1,459	1,500	729.50
2014-06-17	1,472	1,472	1,460	1,463	300	731.50
2014-06-16	1,475	1,479	1,446	1,479	3,700	739.50
2014-06-13	1,455	1,477	1,451	1,477	700	738.50
2014-06-12	1,484	1,484	1,484	1,484	2,600	742
2014-06-11	1,447	1,484	1,447	1,484	2,400	742
2014-06-10	1,445	1,445	1,442	1,444	400	722
2014-06-09	1,442	1,442	1,442	1,442	100	721
2014-06-06	1,426	1,426	1,426	1,426	500	713
2014-06-05	1,439	1,439	1,428	1,428	700	714
2014-06-04	1,425	1,425	1,425	1,425	500	712.50
2014-06-03	1,412	1,427	1,412	1,425	3,800	712.50
2014-06-02	1,407	1,407	1,407	1,407	100	703.50
2014-05-30	1,419	1,419	1,400	1,400	800	700
2014-05-29	1,390	1,445	1,390	1,417	1,500	708.50
2014-05-28	1,390	1,390	1,390	1,390	200	695
2014-05-27	1,400	1,400	1,398	1,400	1,600	700
2014-05-26	1,390	1,390	1,386	1,386	1,700	693
2014-05-21	1,403	1,403	1,381	1,383	2,300	691.50
2014-05-20	1,386	1,403	1,386	1,403	500	701.50
2014-05-19	1,416	1,416	1,385	1,385	2,200	692.50
2014-05-16	1,419	1,419	1,416	1,416	300	708
2014-05-15	1,411	1,420	1,411	1,420	1,600	710
2014-05-14	1,400	1,450	1,400	1,415	2,900	707.50
2014-05-13	1,370	1,389	1,350	1,381	4,000	690.50
2014-05-12	1,370	1,390	1,370	1,390	2,000	695
2014-05-09	1,390	1,390	1,390	1,390	700	695
2014-05-08	1,390	1,401	1,355	1,401	2,000	700.50
2014-05-07	1,407	1,407	1,400	1,400	1,700	700
2014-05-02	1,412	1,412	1,401	1,401	1,400	700.50
2014-05-01	1,411	1,412	1,411	1,412	400	706
2014-04-30	1,411	1,411	1,411	1,411	100	705.50
2014-04-28	1,411	1,412	1,411	1,411	1,200	705.50
2014-04-25	1,411	1,411	1,411	1,411	100	705.50
2014-04-24	1,400	1,425	1,400	1,410	500	705
2014-04-23	1,390	1,420	1,386	1,410	1,300	705
2014-04-22	1,425	1,428	1,385	1,385	2,600	692.50
2014-04-21	1,397	1,429	1,397	1,425	2,300	712.50
2014-04-18	1,387	1,397	1,365	1,397	1,700	698.50
2014-04-17	1,362	1,387	1,355	1,387	1,100	693.50
2014-04-16	1,359	1,359	1,351	1,351	800	675.50
2014-04-15	1,350	1,352	1,350	1,352	300	676
2014-04-11	1,350	1,350	1,345	1,345	1,100	672.50
2014-04-10	1,361	1,374	1,345	1,374	1,900	687
2014-04-09	1,379	1,380	1,331	1,331	4,300	665.50
2014-04-08	1,388	1,388	1,380	1,380	400	690
2014-04-07	1,405	1,405	1,390	1,390	1,500	695
2014-04-04	1,406	1,406	1,405	1,405	300	702.50
2014-04-03	1,401	1,401	1,401	1,401	600	700.50
2014-04-02	1,407	1,410	1,405	1,405	1,500	702.50
2014-04-01	1,420	1,421	1,405	1,405	1,100	702.50
2014-03-31	1,379	1,425	1,373	1,403	4,000	701.50
2014-03-28	1,370	1,373	1,350	1,367	4,400	683.50
2014-03-27	1,331	1,394	1,331	1,369	5,800	684.50
2014-03-26	1,421	1,440	1,405	1,436	17,100	718
2014-03-25	1,425	1,425	1,423	1,423	2,700	711.50
2014-03-24	1,429	1,430	1,420	1,424	3,200	712
2014-03-20	1,439	1,439	1,422	1,422	5,800	711
2014-03-19	1,427	1,443	1,427	1,443	1,400	721.50
2014-03-18	1,430	1,431	1,425	1,426	800	713
2014-03-14	1,420	1,440	1,420	1,440	4,000	720
2014-03-12	1,445	1,445	1,440	1,440	1,600	720
2014-03-11	1,455	1,455	1,444	1,445	1,800	722.50
2014-03-10	1,459	1,460	1,452	1,452	1,900	726
2014-03-07	1,452	1,460	1,452	1,460	1,200	730
2014-03-06	1,453	1,453	1,453	1,453	800	726.50
2014-03-05	1,450	1,450	1,445	1,445	1,100	722.50
2014-03-04	1,450	1,450	1,435	1,435	2,400	717.50
2014-03-03	1,450	1,454	1,419	1,454	5,000	727
2014-02-28	1,449	1,453	1,448	1,450	2,900	725
2014-02-27	1,454	1,454	1,449	1,449	900	724.50
2014-02-26	1,449	1,449	1,448	1,448	800	724
2014-02-25	1,439	1,460	1,439	1,448	3,500	724
2014-02-24	1,429	1,439	1,429	1,439	2,300	719.50
2014-02-21	1,454	1,454	1,433	1,433	300	716.50
2014-02-20	1,444	1,447	1,427	1,428	6,300	714
2014-02-19	1,446	1,446	1,435	1,444	1,400	722
2014-02-18	1,452	1,452	1,427	1,427	1,700	713.50
2014-02-17	1,422	1,422	1,422	1,422	100	711
2014-02-14	1,450	1,450	1,412	1,422	4,300	711
2014-02-13	1,475	1,480	1,464	1,464	3,000	732
2014-02-12	1,479	1,495	1,479	1,490	2,400	745
2014-02-10	1,480	1,480	1,480	1,480	200	740
2014-02-07	1,447	1,480	1,447	1,470	1,600	735
2014-02-06	1,460	1,460	1,446	1,446	600	723
2014-02-05	1,455	1,485	1,422	1,435	1,200	717.50
2014-02-04	1,445	1,455	1,357	1,416	12,000	708
2014-02-03	1,501	1,518	1,471	1,481	7,200	740.50
2014-01-31	1,573	1,573	1,517	1,517	3,600	758.50
2014-01-30	1,585	1,585	1,530	1,535	4,900	767.50
2014-01-29	1,599	1,609	1,572	1,595	6,800	797.50
2014-01-28	1,587	1,610	1,540	1,601	7,500	800.50
2014-01-27	1,579	1,588	1,558	1,588	2,400	794
2014-01-24	1,574	1,600	1,566	1,595	2,400	797.50
2014-01-23	1,585	1,586	1,563	1,579	2,100	789.50
2014-01-22	1,600	1,605	1,585	1,602	2,800	801
2014-01-21	1,610	1,610	1,590	1,590	1,900	795
2014-01-20	1,594	1,600	1,583	1,591	4,300	795.50
2014-01-17	1,586	1,594	1,565	1,594	1,800	797
2014-01-16	1,570	1,588	1,548	1,583	7,300	791.50
2014-01-15	1,545	1,578	1,544	1,570	3,700	785
2014-01-14	1,545	1,567	1,540	1,560	2,700	780
2014-01-10	1,553	1,556	1,500	1,545	5,000	772.50
2014-01-09	1,586	1,586	1,553	1,553	2,600	776.50
2014-01-08	1,600	1,606	1,586	1,592	2,300	796
2014-01-07	1,614	1,614	1,600	1,600	3,100	800
2014-01-06	1,562	1,640	1,560	1,614	7,800	807

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