4462 石原ケミカル(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,323	1,341	1,323	1,332	6,100	666
2016-12-29	1,326	1,326	1,326	1,326	400	663
2016-12-28	1,318	1,328	1,311	1,318	1,600	659
2016-12-27	1,320	1,321	1,305	1,310	7,400	655
2016-12-26	1,330	1,330	1,320	1,320	400	660
2016-12-22	1,319	1,319	1,316	1,316	400	658
2016-12-21	1,321	1,322	1,312	1,322	1,200	661
2016-12-20	1,316	1,317	1,307	1,309	10,500	654.50
2016-12-19	1,310	1,317	1,307	1,316	3,100	658
2016-12-16	1,319	1,326	1,310	1,310	2,800	655
2016-12-15	1,315	1,324	1,315	1,324	1,600	662
2016-12-14	1,320	1,321	1,315	1,315	3,200	657.50
2016-12-13	1,312	1,315	1,312	1,315	4,000	657.50
2016-12-12	1,298	1,331	1,298	1,312	900	656
2016-12-09	1,293	1,294	1,286	1,286	1,400	643
2016-12-08	1,291	1,292	1,282	1,283	9,700	641.50
2016-12-07	1,289	1,290	1,288	1,290	900	645
2016-12-06	1,294	1,294	1,281	1,287	2,300	643.50
2016-12-05	1,295	1,298	1,280	1,294	2,000	647
2016-12-02	1,300	1,309	1,281	1,295	4,800	647.50
2016-12-01	1,300	1,300	1,300	1,300	700	650
2016-11-30	1,293	1,293	1,293	1,293	300	646.50
2016-11-29	1,289	1,293	1,289	1,291	2,600	645.50
2016-11-28	1,291	1,291	1,286	1,286	15,400	643
2016-11-25	1,284	1,291	1,284	1,286	2,100	643
2016-11-24	1,280	1,290	1,280	1,284	3,400	642
2016-11-22	1,292	1,292	1,290	1,290	500	645
2016-11-21	1,290	1,292	1,290	1,291	3,700	645.50
2016-11-18	1,280	1,290	1,280	1,290	1,700	645
2016-11-17	1,273	1,275	1,273	1,275	1,000	637.50
2016-11-16	1,275	1,275	1,272	1,273	1,400	636.50
2016-11-14	1,275	1,275	1,266	1,266	800	633
2016-11-11	1,275	1,280	1,270	1,275	4,500	637.50
2016-11-10	1,271	1,282	1,268	1,275	3,700	637.50
2016-11-09	1,294	1,294	1,275	1,288	3,500	644
2016-11-07	1,297	1,297	1,283	1,285	900	642.50
2016-11-04	1,306	1,306	1,280	1,281	1,900	640.50
2016-11-02	1,371	1,371	1,320	1,331	2,400	665.50
2016-11-01	1,380	1,380	1,371	1,371	1,100	685.50
2016-10-31	1,384	1,384	1,377	1,380	3,300	690
2016-10-28	1,300	1,384	1,300	1,377	1,500	688.50
2016-10-26	1,280	1,280	1,280	1,280	3,000	640
2016-10-21	1,300	1,300	1,300	1,300	2,900	650
2016-10-20	1,300	1,300	1,300	1,300	1,900	650
2016-10-19	1,300	1,300	1,300	1,300	2,000	650
2016-10-17	1,281	1,298	1,280	1,290	1,600	645
2016-10-13	1,280	1,280	1,279	1,279	1,800	639.50
2016-10-12	1,297	1,299	1,280	1,280	5,100	640
2016-10-11	1,299	1,299	1,298	1,298	400	649
2016-10-06	1,284	1,284	1,284	1,284	100	642
2016-10-04	1,311	1,311	1,284	1,284	200	642
2016-10-03	1,298	1,316	1,298	1,316	2,000	658
2016-09-30	1,316	1,316	1,298	1,298	200	649
2016-09-29	1,280	1,298	1,280	1,298	200	649
2016-09-26	1,320	1,320	1,300	1,300	2,600	650
2016-09-23	1,320	1,320	1,320	1,320	400	660
2016-09-21	1,319	1,319	1,319	1,319	1,400	659.50
2016-09-20	1,319	1,319	1,319	1,319	700	659.50
2016-09-15	1,299	1,319	1,299	1,319	500	659.50
2016-09-14	1,282	1,285	1,282	1,285	1,100	642.50
2016-09-13	1,325	1,325	1,320	1,320	1,400	660
2016-09-12	1,325	1,325	1,325	1,325	300	662.50
2016-09-08	1,325	1,325	1,325	1,325	500	662.50
2016-09-07	1,323	1,323	1,323	1,323	300	661.50
2016-09-01	1,323	1,323	1,323	1,323	200	661.50
2016-08-31	1,375	1,375	1,323	1,323	1,000	661.50
2016-08-29	1,375	1,375	1,375	1,375	100	687.50
2016-08-25	1,375	1,375	1,375	1,375	1,100	687.50
2016-08-23	1,375	1,375	1,375	1,375	1,900	687.50
2016-08-22	1,350	1,375	1,350	1,375	300	687.50
2016-08-19	1,341	1,350	1,341	1,350	600	675
2016-08-15	1,336	1,336	1,336	1,336	100	668
2016-08-09	1,336	1,336	1,336	1,336	100	668
2016-08-05	1,333	1,333	1,333	1,333	400	666.50
2016-08-03	1,333	1,333	1,333	1,333	100	666.50
2016-08-02	1,330	1,330	1,330	1,330	200	665
2016-08-01	1,330	1,333	1,330	1,330	1,100	665
2016-07-29	1,330	1,330	1,330	1,330	500	665
2016-07-28	1,351	1,351	1,345	1,346	700	673
2016-07-27	1,380	1,380	1,380	1,380	100	690
2016-07-26	1,380	1,380	1,380	1,380	100	690
2016-07-25	1,400	1,400	1,370	1,370	3,700	685
2016-07-22	1,400	1,400	1,400	1,400	100	700
2016-07-21	1,403	1,403	1,373	1,402	6,200	701
2016-07-20	1,385	1,404	1,385	1,403	5,500	701.50
2016-07-19	1,395	1,395	1,380	1,385	500	692.50
2016-07-15	1,340	1,390	1,340	1,390	2,400	695
2016-07-14	1,328	1,340	1,328	1,340	1,800	670
2016-07-13	1,312	1,312	1,312	1,312	100	656
2016-07-12	1,310	1,310	1,310	1,310	100	655
2016-07-08	1,286	1,290	1,286	1,290	700	645
2016-07-07	1,285	1,285	1,285	1,285	100	642.50
2016-07-06	1,283	1,290	1,283	1,290	500	645
2016-06-30	1,275	1,278	1,275	1,275	1,700	637.50
2016-06-29	1,254	1,312	1,252	1,275	900	637.50
2016-06-28	1,271	1,271	1,253	1,253	1,600	626.50
2016-06-27	1,253	1,271	1,253	1,271	1,200	635.50
2016-06-24	1,320	1,334	1,253	1,253	2,700	626.50
2016-06-23	1,330	1,330	1,320	1,320	700	660
2016-06-22	1,319	1,320	1,319	1,320	900	660
2016-06-21	1,288	1,319	1,285	1,319	700	659.50
2016-06-20	1,271	1,297	1,271	1,285	400	642.50
2016-06-17	1,270	1,270	1,270	1,270	1,600	635
2016-06-16	1,298	1,298	1,270	1,270	800	635
2016-06-15	1,270	1,300	1,270	1,300	300	650
2016-06-14	1,318	1,318	1,270	1,270	1,400	635
2016-06-13	1,290	1,318	1,290	1,318	1,600	659
2016-06-10	1,290	1,290	1,290	1,290	100	645
2016-06-07	1,271	1,290	1,270	1,270	1,200	635
2016-06-06	1,251	1,251	1,241	1,242	700	621
2016-06-03	1,251	1,260	1,251	1,254	1,000	627
2016-06-02	1,270	1,270	1,250	1,250	4,800	625
2016-06-01	1,267	1,267	1,267	1,267	100	633.50
2016-05-31	1,290	1,290	1,290	1,290	700	645
2016-05-30	1,285	1,290	1,285	1,290	200	645
2016-05-25	1,307	1,307	1,285	1,295	1,700	647.50
2016-05-20	1,289	1,309	1,288	1,309	3,300	654.50
2016-05-19	1,275	1,291	1,275	1,291	900	645.50
2016-05-18	1,280	1,280	1,259	1,267	2,900	633.50
2016-05-17	1,250	1,280	1,250	1,280	18,000	640
2016-05-16	1,399	1,399	1,370	1,370	700	685
2016-05-13	1,358	1,400	1,358	1,400	2,600	700
2016-05-11	1,341	1,358	1,341	1,358	300	679
2016-05-10	1,344	1,344	1,344	1,344	200	672
2016-05-09	1,351	1,351	1,351	1,351	100	675.50
2016-05-06	1,351	1,351	1,351	1,351	100	675.50
2016-05-02	1,358	1,358	1,358	1,358	500	679
2016-04-28	1,355	1,358	1,355	1,358	500	679
2016-04-27	1,370	1,370	1,370	1,370	1,000	685
2016-04-25	1,400	1,400	1,400	1,400	900	700
2016-04-22	1,405	1,405	1,400	1,400	800	700
2016-04-21	1,400	1,412	1,370	1,370	3,100	685
2016-04-20	1,356	1,400	1,356	1,400	2,000	700
2016-04-18	1,346	1,346	1,346	1,346	200	673
2016-04-14	1,350	1,350	1,344	1,344	300	672
2016-04-12	1,343	1,343	1,343	1,343	100	671.50
2016-04-08	1,343	1,343	1,343	1,343	1,500	671.50
2016-04-07	1,344	1,344	1,344	1,344	100	672
2016-04-04	1,385	1,385	1,343	1,343	1,400	671.50
2016-04-01	1,372	1,372	1,343	1,357	700	678.50
2016-03-31	1,341	1,342	1,341	1,342	1,000	671
2016-03-30	1,341	1,341	1,341	1,341	200	670.50
2016-03-29	1,397	1,397	1,340	1,341	5,600	670.50
2016-03-28	1,414	1,425	1,411	1,413	22,500	706.50
2016-03-25	1,407	1,415	1,407	1,407	3,600	703.50
2016-03-24	1,397	1,407	1,385	1,407	2,500	703.50
2016-03-23	1,379	1,399	1,379	1,379	800	689.50
2016-03-22	1,379	1,397	1,379	1,379	700	689.50
2016-03-18	1,380	1,390	1,375	1,375	400	687.50
2016-03-17	1,370	1,400	1,370	1,385	2,200	692.50
2016-03-16	1,371	1,372	1,370	1,370	600	685
2016-03-15	1,379	1,379	1,370	1,370	400	685
2016-03-14	1,370	1,370	1,369	1,369	1,900	684.50
2016-03-11	1,377	1,377	1,375	1,375	600	687.50
2016-03-10	1,346	1,355	1,346	1,355	2,500	677.50
2016-03-09	1,345	1,346	1,345	1,346	300	673
2016-03-08	1,345	1,349	1,345	1,346	1,300	673
2016-03-07	1,325	1,349	1,325	1,348	700	674
2016-03-04	1,350	1,350	1,350	1,350	500	675
2016-03-02	1,330	1,352	1,330	1,352	2,300	676
2016-03-01	1,300	1,330	1,300	1,330	500	665
2016-02-29	1,300	1,300	1,300	1,300	1,000	650
2016-02-26	1,300	1,301	1,290	1,290	2,000	645
2016-02-25	1,300	1,300	1,300	1,300	800	650
2016-02-24	1,330	1,330	1,288	1,288	1,300	644
2016-02-23	1,300	1,305	1,300	1,300	1,200	650
2016-02-22	1,300	1,300	1,292	1,294	3,200	647
2016-02-19	1,290	1,300	1,271	1,300	1,600	650
2016-02-18	1,300	1,300	1,280	1,280	1,200	640
2016-02-17	1,300	1,301	1,290	1,292	3,100	646
2016-02-16	1,300	1,300	1,280	1,292	2,900	646
2016-02-15	1,312	1,313	1,311	1,311	900	655.50
2016-02-12	1,356	1,356	1,301	1,301	1,400	650.50
2016-02-10	1,384	1,384	1,357	1,357	1,300	678.50
2016-02-09	1,410	1,410	1,384	1,384	1,400	692
2016-02-08	1,418	1,418	1,418	1,418	100	709
2016-02-05	1,444	1,444	1,440	1,443	1,200	721.50
2016-02-04	1,444	1,444	1,444	1,444	300	722
2016-02-01	1,440	1,440	1,439	1,439	800	719.50
2016-01-29	1,430	1,439	1,430	1,439	1,900	719.50
2016-01-27	1,434	1,434	1,370	1,400	2,600	700
2016-01-26	1,439	1,439	1,438	1,438	2,200	719
2016-01-25	1,403	1,439	1,403	1,439	700	719.50
2016-01-20	1,409	1,409	1,401	1,401	2,100	700.50
2016-01-19	1,411	1,411	1,409	1,409	700	704.50
2016-01-18	1,414	1,414	1,405	1,409	1,400	704.50
2016-01-15	1,414	1,414	1,414	1,414	100	707
2016-01-12	1,422	1,422	1,405	1,405	2,000	702.50
2016-01-08	1,420	1,435	1,420	1,435	200	717.50
2016-01-07	1,423	1,441	1,412	1,441	2,300	720.50
2016-01-06	1,422	1,425	1,400	1,412	6,000	706
2016-01-05	1,459	1,459	1,438	1,438	1,100	719
2016-01-04	1,455	1,455	1,451	1,451	700	725.50

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