4462 石原ケミカル(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,360	2,410	2,351	2,371	2,900	1,185.50
2017-12-28	2,367	2,379	2,351	2,356	5,700	1,178
2017-12-27	2,375	2,380	2,326	2,367	11,300	1,183.50
2017-12-26	2,435	2,447	2,390	2,400	18,600	1,200
2017-12-25	2,342	2,478	2,342	2,456	25,000	1,228
2017-12-22	2,311	2,349	2,311	2,342	14,300	1,171
2017-12-21	2,274	2,346	2,274	2,307	23,500	1,153.50
2017-12-20	2,314	2,360	2,238	2,294	38,400	1,147
2017-12-19	2,252	2,315	2,224	2,308	28,100	1,154
2017-12-18	2,156	2,254	2,156	2,254	35,300	1,127
2017-12-15	2,110	2,160	2,110	2,150	24,800	1,075
2017-12-14	2,062	2,138	2,062	2,094	18,400	1,047
2017-12-13	2,041	2,062	2,029	2,059	2,600	1,029.50
2017-12-12	2,073	2,074	2,045	2,045	5,700	1,022.50
2017-12-11	2,040	2,080	2,039	2,073	8,100	1,036.50
2017-12-08	2,020	2,040	2,006	2,036	8,100	1,018
2017-12-07	2,005	2,033	2,005	2,020	6,500	1,010
2017-12-06	2,024	2,048	2,000	2,000	11,700	1,000
2017-12-05	2,028	2,042	2,010	2,031	9,500	1,015.50
2017-12-04	2,028	2,063	2,028	2,051	9,600	1,025.50
2017-12-01	2,002	2,039	2,000	2,010	12,200	1,005
2017-11-30	2,030	2,030	1,992	1,993	15,600	996.50
2017-11-29	2,019	2,058	2,019	2,043	8,100	1,021.50
2017-11-28	2,065	2,065	2,005	2,019	8,500	1,009.50
2017-11-27	2,077	2,088	2,065	2,065	4,900	1,032.50
2017-11-24	2,072	2,090	2,050	2,075	8,400	1,037.50
2017-11-22	2,076	2,079	2,053	2,072	9,700	1,036
2017-11-21	2,116	2,116	2,075	2,075	11,300	1,037.50
2017-11-20	2,099	2,126	2,086	2,103	20,700	1,051.50
2017-11-17	2,089	2,089	2,061	2,061	9,400	1,030.50
2017-11-16	2,005	2,086	2,005	2,049	8,600	1,024.50
2017-11-15	2,080	2,089	1,959	1,989	24,800	994.50
2017-11-13	2,040	2,077	2,029	2,064	13,000	1,032
2017-11-10	2,011	2,065	2,009	2,059	18,100	1,029.50
2017-11-09	2,076	2,076	2,035	2,050	19,100	1,025
2017-11-08	1,990	2,094	1,983	2,090	55,800	1,045
2017-11-07	1,984	1,989	1,975	1,980	4,900	990
2017-11-06	2,020	2,044	1,975	1,981	17,600	990.50
2017-11-02	2,013	2,027	1,986	2,017	24,600	1,008.50
2017-11-01	1,975	2,029	1,963	2,017	38,600	1,008.50
2017-10-31	1,985	1,985	1,961	1,980	21,800	990
2017-10-30	1,975	2,000	1,952	1,983	39,300	991.50
2017-10-27	1,950	2,070	1,935	1,975	104,300	987.50
2017-10-26	1,904	1,955	1,886	1,952	36,600	976
2017-10-25	1,870	1,907	1,870	1,904	49,400	952
2017-10-24	1,815	1,879	1,815	1,869	34,700	934.50
2017-10-23	1,794	1,820	1,786	1,810	28,900	905
2017-10-20	1,795	1,796	1,770	1,771	15,800	885.50
2017-10-19	1,788	1,798	1,775	1,795	19,400	897.50
2017-10-18	1,755	1,788	1,755	1,788	19,600	894
2017-10-17	1,749	1,766	1,749	1,759	18,500	879.50
2017-10-16	1,788	1,788	1,749	1,749	37,400	874.50
2017-10-13	1,800	1,800	1,780	1,792	14,900	896
2017-10-12	1,805	1,808	1,785	1,798	22,300	899
2017-10-11	1,806	1,808	1,793	1,805	10,100	902.50
2017-10-10	1,795	1,820	1,788	1,806	16,400	903
2017-10-06	1,800	1,800	1,791	1,795	25,000	897.50
2017-10-05	1,801	1,808	1,799	1,800	5,800	900
2017-10-04	1,818	1,818	1,797	1,805	16,400	902.50
2017-10-03	1,817	1,819	1,795	1,805	33,700	902.50
2017-10-02	1,806	1,844	1,791	1,823	24,400	911.50
2017-09-29	1,800	1,830	1,800	1,804	28,200	902
2017-09-28	1,801	1,815	1,791	1,801	20,400	900.50
2017-09-27	1,831	1,847	1,801	1,812	28,600	906
2017-09-26	1,860	1,875	1,854	1,857	34,300	928.50
2017-09-25	1,850	1,880	1,831	1,849	19,900	924.50
2017-09-22	1,901	1,905	1,849	1,849	33,100	924.50
2017-09-21	1,907	1,920	1,875	1,908	56,600	954
2017-09-20	1,896	1,905	1,842	1,852	59,700	926
2017-09-19	1,800	2,171	1,791	1,920	175,600	960
2017-09-15	1,750	1,777	1,732	1,771	47,100	885.50
2017-09-14	1,729	1,765	1,729	1,755	51,200	877.50
2017-09-13	1,720	1,740	1,716	1,722	43,600	861
2017-09-12	1,702	1,730	1,700	1,714	58,900	857
2017-09-11	1,685	1,710	1,684	1,702	70,000	851
2017-09-08	1,683	1,687	1,675	1,681	34,200	840.50
2017-09-07	1,674	1,692	1,671	1,683	55,800	841.50
2017-09-06	1,674	1,677	1,663	1,669	77,700	834.50
2017-09-05	1,708	1,713	1,668	1,673	323,800	836.50
2017-09-04	1,690	1,695	1,682	1,695	79,400	847.50
2017-09-01	1,701	1,702	1,691	1,700	59,800	850
2017-08-31	1,703	1,707	1,699	1,700	40,100	850
2017-08-30	1,717	1,718	1,695	1,700	138,800	850
2017-08-29	1,720	1,740	1,700	1,734	242,200	867
2017-08-28	1,654	1,735	1,654	1,710	213,300	855
2017-08-25	1,653	1,660	1,640	1,640	39,800	820
2017-08-24	1,600	1,662	1,600	1,640	96,000	820
2017-08-23	1,649	1,665	1,615	1,615	47,900	807.50
2017-08-22	1,600	1,667	1,589	1,630	140,700	815
2017-08-21	1,582	1,619	1,564	1,600	290,900	800
2017-08-18	1,763	1,772	1,750	1,770	5,400	885
2017-08-17	1,772	1,772	1,771	1,772	700	886
2017-08-16	1,770	1,776	1,755	1,764	2,000	882
2017-08-15	1,755	1,778	1,755	1,768	1,100	884
2017-08-14	1,738	1,754	1,737	1,754	7,600	877
2017-08-10	1,762	1,770	1,748	1,751	4,800	875.50
2017-08-09	1,785	1,785	1,763	1,763	3,200	881.50
2017-08-08	1,784	1,784	1,777	1,784	500	892
2017-08-07	1,775	1,784	1,775	1,784	1,300	892
2017-08-04	1,781	1,787	1,767	1,770	1,900	885
2017-08-03	1,788	1,790	1,780	1,782	2,000	891
2017-08-02	1,788	1,789	1,775	1,789	3,900	894.50
2017-08-01	1,786	1,793	1,780	1,782	6,000	891
2017-07-31	1,759	1,787	1,740	1,784	14,500	892
2017-07-28	1,798	1,815	1,730	1,779	27,000	889.50
2017-07-27	1,796	1,830	1,776	1,796	16,700	898
2017-07-26	1,759	1,789	1,755	1,788	13,500	894
2017-07-25	1,737	1,760	1,737	1,759	4,200	879.50
2017-07-24	1,737	1,740	1,721	1,737	4,200	868.50
2017-07-21	1,750	1,755	1,740	1,748	2,300	874
2017-07-20	1,764	1,764	1,750	1,750	9,200	875
2017-07-19	1,753	1,764	1,748	1,764	2,200	882
2017-07-18	1,757	1,758	1,751	1,758	2,300	879
2017-07-14	1,750	1,757	1,747	1,757	4,100	878.50
2017-07-13	1,749	1,750	1,736	1,750	3,000	875
2017-07-12	1,753	1,753	1,726	1,740	2,600	870
2017-07-11	1,775	1,775	1,770	1,770	600	885
2017-07-10	1,761	1,791	1,761	1,775	5,300	887.50
2017-07-07	1,736	1,775	1,736	1,765	2,400	882.50
2017-07-06	1,770	1,770	1,720	1,754	6,300	877
2017-07-05	1,785	1,785	1,750	1,766	6,400	883
2017-07-04	1,830	1,830	1,791	1,806	9,100	903
2017-07-03	1,800	1,810	1,770	1,809	9,900	904.50
2017-06-30	1,735	1,796	1,712	1,780	16,800	890
2017-06-29	1,716	1,735	1,716	1,735	6,000	867.50
2017-06-28	1,734	1,735	1,700	1,713	7,400	856.50
2017-06-27	1,735	1,735	1,720	1,734	4,000	867
2017-06-26	1,730	1,735	1,722	1,734	3,300	867
2017-06-23	1,725	1,735	1,722	1,722	3,000	861
2017-06-22	1,740	1,740	1,710	1,735	5,400	867.50
2017-06-21	1,723	1,748	1,723	1,735	8,600	867.50
2017-06-20	1,721	1,729	1,710	1,723	8,000	861.50
2017-06-19	1,712	1,712	1,695	1,710	5,000	855
2017-06-16	1,657	1,712	1,657	1,712	4,000	856
2017-06-15	1,709	1,709	1,656	1,683	6,100	841.50
2017-06-14	1,707	1,714	1,690	1,714	8,000	857
2017-06-13	1,710	1,718	1,686	1,707	10,300	853.50
2017-06-12	1,665	1,772	1,661	1,710	33,900	855
2017-06-09	1,600	1,636	1,593	1,630	11,600	815
2017-06-08	1,608	1,613	1,590	1,600	9,900	800
2017-06-07	1,536	1,615	1,536	1,610	23,200	805
2017-06-06	1,530	1,534	1,530	1,530	4,300	765
2017-06-05	1,523	1,530	1,502	1,530	5,600	765
2017-06-02	1,500	1,524	1,500	1,523	6,200	761.50
2017-06-01	1,493	1,531	1,493	1,528	6,800	764
2017-05-31	1,506	1,515	1,491	1,499	11,800	749.50
2017-05-30	1,531	1,533	1,519	1,520	5,500	760
2017-05-29	1,530	1,550	1,521	1,549	7,200	774.50
2017-05-26	1,505	1,529	1,501	1,528	3,600	764
2017-05-25	1,521	1,532	1,502	1,505	7,400	752.50
2017-05-24	1,540	1,540	1,513	1,519	3,200	759.50
2017-05-23	1,545	1,545	1,534	1,543	4,200	771.50
2017-05-22	1,521	1,545	1,521	1,545	9,500	772.50
2017-05-19	1,518	1,520	1,510	1,519	6,200	759.50
2017-05-18	1,520	1,520	1,490	1,512	5,600	756
2017-05-17	1,475	1,520	1,475	1,520	22,100	760
2017-05-16	1,490	1,490	1,474	1,480	6,100	740
2017-05-15	1,493	1,495	1,467	1,495	25,000	747.50
2017-05-12	1,350	1,532	1,335	1,483	32,800	741.50
2017-05-11	1,350	1,352	1,335	1,351	4,600	675.50
2017-05-10	1,350	1,350	1,350	1,350	1,000	675
2017-05-09	1,350	1,350	1,347	1,347	1,400	673.50
2017-05-08	1,350	1,353	1,336	1,349	1,700	674.50
2017-05-02	1,335	1,337	1,335	1,337	1,000	668.50
2017-05-01	1,335	1,336	1,330	1,335	2,500	667.50
2017-04-28	1,320	1,320	1,320	1,320	100	660
2017-04-27	1,316	1,316	1,316	1,316	100	658
2017-04-26	1,312	1,312	1,312	1,312	100	656
2017-04-25	1,320	1,320	1,311	1,311	2,100	655.50
2017-04-21	1,333	1,333	1,320	1,320	200	660
2017-04-20	1,322	1,323	1,322	1,322	2,200	661
2017-04-19	1,319	1,322	1,300	1,322	4,300	661
2017-04-18	1,304	1,304	1,304	1,304	100	652
2017-04-17	1,300	1,300	1,300	1,300	100	650
2017-04-14	1,300	1,323	1,300	1,300	1,400	650
2017-04-13	1,345	1,345	1,300	1,300	2,200	650
2017-04-12	1,307	1,315	1,303	1,315	1,600	657.50
2017-04-11	1,306	1,306	1,306	1,306	500	653
2017-04-10	1,335	1,335	1,321	1,321	200	660.50
2017-04-07	1,321	1,321	1,304	1,314	1,200	657
2017-04-06	1,340	1,340	1,320	1,320	2,200	660
2017-04-05	1,358	1,359	1,336	1,359	1,900	679.50
2017-04-04	1,360	1,360	1,359	1,359	800	679.50
2017-04-03	1,356	1,369	1,356	1,359	500	679.50
2017-03-31	1,374	1,374	1,355	1,355	300	677.50
2017-03-30	1,343	1,377	1,343	1,351	2,000	675.50
2017-03-29	1,386	1,386	1,340	1,341	10,900	670.50
2017-03-28	1,426	1,426	1,406	1,416	25,900	708
2017-03-27	1,434	1,435	1,409	1,427	6,000	713.50
2017-03-24	1,436	1,438	1,431	1,434	1,600	717
2017-03-23	1,399	1,428	1,399	1,418	5,700	709
2017-03-22	1,411	1,412	1,397	1,398	5,400	699
2017-03-21	1,398	1,411	1,398	1,411	3,400	705.50
2017-03-17	1,400	1,400	1,396	1,396	1,600	698
2017-03-16	1,396	1,399	1,395	1,396	1,300	698
2017-03-15	1,398	1,399	1,397	1,399	1,300	699.50
2017-03-14	1,398	1,399	1,398	1,398	1,400	699
2017-03-13	1,398	1,399	1,398	1,398	2,400	699
2017-03-10	1,397	1,399	1,397	1,398	700	699
2017-03-09	1,399	1,399	1,382	1,397	4,300	698.50
2017-03-08	1,398	1,399	1,398	1,398	1,300	699
2017-03-07	1,399	1,399	1,398	1,398	2,400	699
2017-03-06	1,398	1,399	1,392	1,399	3,000	699.50
2017-03-03	1,397	1,398	1,397	1,398	1,600	699
2017-03-02	1,398	1,398	1,391	1,391	1,400	695.50
2017-03-01	1,398	1,398	1,390	1,391	700	695.50
2017-02-28	1,398	1,400	1,394	1,394	3,400	697
2017-02-27	1,391	1,398	1,391	1,398	1,200	699
2017-02-24	1,391	1,400	1,391	1,391	3,100	695.50
2017-02-23	1,380	1,385	1,379	1,385	2,800	692.50
2017-02-22	1,373	1,379	1,373	1,379	3,200	689.50
2017-02-21	1,368	1,373	1,366	1,373	800	686.50
2017-02-20	1,355	1,380	1,355	1,360	2,700	680
2017-02-17	1,350	1,355	1,343	1,355	1,500	677.50
2017-02-16	1,350	1,354	1,350	1,354	300	677
2017-02-15	1,347	1,350	1,343	1,350	700	675
2017-02-14	1,343	1,343	1,342	1,343	2,500	671.50
2017-02-13	1,343	1,343	1,343	1,343	1,400	671.50
2017-02-10	1,343	1,343	1,342	1,343	1,600	671.50
2017-02-09	1,343	1,343	1,340	1,343	1,400	671.50
2017-02-08	1,340	1,340	1,335	1,340	600	670
2017-02-07	1,347	1,347	1,320	1,336	1,800	668
2017-02-06	1,350	1,350	1,290	1,320	11,900	660
2017-02-02	1,352	1,355	1,349	1,349	1,400	674.50
2017-02-01	1,353	1,355	1,345	1,352	1,500	676
2017-01-31	1,385	1,385	1,335	1,351	1,700	675.50
2017-01-30	1,378	1,390	1,330	1,389	7,200	694.50
2017-01-26	1,358	1,358	1,358	1,358	100	679
2017-01-25	1,374	1,376	1,374	1,375	2,300	687.50
2017-01-24	1,375	1,379	1,374	1,374	2,200	687
2017-01-23	1,362	1,375	1,362	1,375	2,300	687.50
2017-01-20	1,355	1,357	1,355	1,357	300	678.50
2017-01-18	1,363	1,363	1,355	1,355	500	677.50
2017-01-17	1,353	1,353	1,352	1,353	300	676.50
2017-01-16	1,369	1,369	1,369	1,369	100	684.50
2017-01-13	1,359	1,360	1,347	1,347	1,900	673.50
2017-01-12	1,347	1,360	1,347	1,350	2,100	675
2017-01-11	1,349	1,349	1,346	1,347	700	673.50
2017-01-10	1,349	1,349	1,340	1,348	700	674
2017-01-06	1,349	1,349	1,349	1,349	300	674.50
2017-01-05	1,340	1,348	1,330	1,348	1,400	674
2017-01-04	1,349	1,349	1,325	1,330	3,200	665

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