4462 石原ケミカル(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,6081,6641,5331,64312,600821.50
2018-12-271,6531,6531,5861,6488,200824
2018-12-261,4991,5921,4801,53715,400768.50
2018-12-251,5971,5971,4351,43921,700719.50
2018-12-211,6611,6741,6141,61513,900807.50
2018-12-201,8381,8391,7011,70126,800850.50
2018-12-191,8311,8471,8191,8387,800919
2018-12-181,8911,8911,8191,83118,700915.50
2018-12-171,8921,9091,8921,8986,200949
2018-12-141,8791,8931,8791,8887,700944
2018-12-131,8611,8841,8611,8726,300936
2018-12-121,8301,9251,8301,85815,200929
2018-12-111,8661,8761,8271,8306,800915
2018-12-101,8851,9001,8641,8649,600932
2018-12-071,9581,9621,9111,9115,000955.50
2018-12-061,9821,9951,9401,9549,800977
2018-12-051,9912,0381,9582,0066,3001,003
2018-12-042,0892,0892,0462,0463,2001,023
2018-12-032,1182,1302,0762,0908,7001,045
2018-11-302,1132,1432,0982,1375,9001,068.50
2018-11-292,0402,1392,0402,1139,1001,056.50
2018-11-282,0042,0352,0042,0351,7001,017.50
2018-11-271,9912,0171,9912,0032,0001,001.50
2018-11-261,9802,0081,9801,991900995.50
2018-11-222,0192,0191,9671,9802,800990
2018-11-211,9982,0191,9432,0195,9001,009.50
2018-11-201,9921,9981,9921,9981,400999
2018-11-191,9701,9941,9701,9921,300996
2018-11-162,0222,0221,9581,9586,100979
2018-11-152,0002,0282,0002,0225,5001,011
2018-11-142,0132,0492,0012,0315,4001,015.50
2018-11-132,0882,0881,9741,9747,500987
2018-11-122,1402,1482,1102,1101,5001,055
2018-11-092,0992,1622,0992,1573,1001,078.50
2018-11-082,1122,1332,1042,1082,3001,054
2018-11-072,0972,1272,0702,0776,6001,038.50
2018-11-062,1122,1142,0802,0973,1001,048.50
2018-11-052,1332,1342,1112,1112,7001,055.50
2018-11-022,0442,1592,0442,1305,5001,065
2018-11-012,1692,1722,0602,09412,5001,047
2018-10-312,1502,1842,0562,16912,4001,084.50
2018-10-301,9022,1551,9022,13321,4001,066.50
2018-10-291,9942,0501,8981,90420,300952
2018-10-262,0462,1002,0062,00919,2001,004.50
2018-10-252,1102,1102,0052,0059,5001,002.50
2018-10-242,1462,1462,0602,1159,0001,057.50
2018-10-232,2342,2342,1352,1468,7001,073
2018-10-222,1592,2352,1592,2345,1001,117
2018-10-192,1362,1792,1362,1593,6001,079.50
2018-10-182,1562,1822,1562,1662,6001,083
2018-10-172,1322,1852,1322,1765,0001,088
2018-10-162,1162,1342,1102,1175,4001,058.50
2018-10-152,1802,1802,1222,1349,5001,067
2018-10-122,1302,1632,1052,1544,7001,077
2018-10-112,1512,1932,1182,1507,4001,075
2018-10-102,3352,3352,2002,2154,9001,107.50
2018-10-092,2602,2602,1902,2475,6001,123.50
2018-10-052,2872,2872,2262,2613,7001,130.50
2018-10-042,2892,2922,2442,2702,7001,135
2018-10-032,3232,3232,2802,2893,3001,144.50
2018-10-022,3502,3502,2882,3236,7001,161.50
2018-10-012,3022,3342,3022,3345,9001,167
2018-09-282,2792,3242,2792,2955,4001,147.50
2018-09-272,3492,3492,2642,2645,8001,132
2018-09-262,3582,3582,2672,3498,7001,174.50
2018-09-252,3282,3602,3002,36032,1001,180
2018-09-212,3212,3392,3022,3289,1001,164
2018-09-202,2982,3212,2872,31515,7001,157.50
2018-09-192,2992,3202,2552,29316,8001,146.50
2018-09-182,2332,2702,2272,26618,3001,133
2018-09-142,2222,2432,2062,22717,5001,113.50
2018-09-132,2072,2142,2002,2086,7001,104
2018-09-122,2292,2292,1922,2075,0001,103.50
2018-09-112,2162,2292,1962,2297,5001,114.50
2018-09-102,1832,2262,1622,1999,8001,099.50
2018-09-072,1682,1892,1632,1825,0001,091
2018-09-062,1672,1762,1412,1686,4001,084
2018-09-052,1732,1742,1612,1664,4001,083
2018-09-042,2122,2122,1702,1734,3001,086.50
2018-09-032,2222,2222,1982,2136,6001,106.50
2018-08-312,2312,2332,2072,2134,2001,106.50
2018-08-302,2302,2522,2202,2523,5001,126
2018-08-292,2412,2602,2412,2472,1001,123.50
2018-08-282,2592,2592,2102,2264,2001,113
2018-08-272,1982,2232,1822,2203,4001,110
2018-08-242,1922,1952,1822,1822,7001,091
2018-08-232,1772,1952,1772,1923,1001,096
2018-08-222,1352,1902,1232,1853,7001,092.50
2018-08-212,2292,2292,1502,1585,9001,079
2018-08-202,2352,2472,1922,1928,2001,096
2018-08-172,2542,2732,2262,2345,3001,117
2018-08-162,3042,3042,1902,2339,2001,116.50
2018-08-152,3002,3362,2892,29711,4001,148.50
2018-08-142,2002,2952,2002,2898,2001,144.50
2018-08-132,2362,2432,1822,19417,2001,097
2018-08-102,2902,2942,2312,2423,9001,121
2018-08-092,3102,3102,2722,2852,9001,142.50
2018-08-082,3562,3562,3142,3142,2001,157
2018-08-072,3022,3552,2732,3555,6001,177.50
2018-08-062,2682,3252,2682,3156,6001,157.50
2018-08-032,3222,3302,2892,3095,4001,154.50
2018-08-022,3792,4112,3402,3429,1001,171
2018-08-012,4302,4302,3572,3788,5001,189
2018-07-312,4002,4362,3762,38414,5001,192
2018-07-302,4052,4522,3092,41437,3001,207
2018-07-272,3402,4982,2302,45034,3001,225
2018-07-262,3152,3452,3032,34511,8001,172.50
2018-07-252,3002,3182,2442,3138,3001,156.50
2018-07-242,2962,2992,2272,2997,4001,149.50
2018-07-232,2702,2932,2702,28812,7001,144
2018-07-202,2422,2742,2422,2709,3001,135
2018-07-192,2642,2642,2382,2423,4001,121
2018-07-182,2502,3002,2492,2649,6001,132
2018-07-172,2022,2522,2022,2458,4001,122.50
2018-07-132,1122,1972,1122,1936,9001,096.50
2018-07-122,0662,1002,0662,0954,4001,047.50
2018-07-112,1422,1522,0852,0858,0001,042.50
2018-07-102,1342,1572,1192,1425,7001,071
2018-07-092,0792,1352,0792,1274,2001,063.50
2018-07-062,0792,0972,0512,0866,6001,043
2018-07-052,1462,1462,0702,0799,6001,039.50
2018-07-042,0942,1512,0942,1148,4001,057
2018-07-032,1732,1812,1152,1199,3001,059.50
2018-07-022,2492,2492,1622,17315,7001,086.50
2018-06-292,2312,2642,2272,24710,1001,123.50
2018-06-282,2002,2682,1892,2586,9001,129
2018-06-272,2212,2262,1962,2144,1001,107
2018-06-262,2312,2392,1692,2157,0001,107.50
2018-06-252,2392,2392,1772,1814,8001,090.50
2018-06-222,2152,2252,1942,2253,9001,112.50
2018-06-212,2032,2182,2032,2184,9001,109
2018-06-202,2372,2382,1602,18711,0001,093.50
2018-06-192,3072,3072,2242,2378,3001,118.50
2018-06-182,2412,3402,2222,33333,0001,166.50
2018-06-152,2702,2742,2252,24713,7001,123.50
2018-06-142,2702,2702,2222,23311,8001,116.50
2018-06-132,2082,2752,1972,26621,1001,133
2018-06-122,2182,2182,1902,2036,6001,101.50
2018-06-112,2032,2162,1842,21019,3001,105
2018-06-082,1852,2192,1672,20237,6001,101
2018-06-072,1392,1642,1122,15834,7001,079
2018-06-062,0172,1032,0172,10232,1001,051
2018-06-052,0242,0241,9992,02215,6001,011
2018-06-042,0232,0282,0022,01910,3001,009.50
2018-06-011,9802,0251,9802,00712,0001,003.50
2018-05-311,9881,9881,9671,98510,900992.50
2018-05-302,0022,0051,9671,97220,400986
2018-05-292,0662,0692,0202,02211,1001,011
2018-05-282,0792,0802,0642,07013,0001,035
2018-05-252,0832,0862,0652,0797,5001,039.50
2018-05-242,1112,1112,0562,06316,1001,031.50
2018-05-232,1112,1112,0802,10012,8001,050
2018-05-222,1582,1592,1062,11517,2001,057.50
2018-05-212,1312,1672,1312,14526,8001,072.50
2018-05-182,1732,1732,1222,12935,6001,064.50
2018-05-172,1402,1742,1262,15429,5001,077
2018-05-162,1002,1312,0642,12637,6001,063
2018-05-152,0912,1252,0732,09782,3001,048.50
2018-05-142,0882,0882,0652,07318,4001,036.50
2018-05-112,0442,0912,0442,08024,4001,040
2018-05-102,0732,0732,0322,03811,6001,019
2018-05-092,0682,0702,0352,03820,3001,019
2018-05-082,1022,1052,0642,06528,8001,032.50
2018-05-072,0772,1202,0682,10328,2001,051.50
2018-05-022,0832,1152,0772,09717,3001,048.50
2018-05-012,0472,1112,0342,08345,4001,041.50
2018-04-272,1652,1962,0882,09796,9001,048.50
2018-04-262,2442,2752,1542,215471,7001,107.50
2018-04-252,2492,2682,2222,24381,5001,121.50
2018-04-242,2832,3192,2642,27375,3001,136.50
2018-04-232,2552,3042,2502,28666,6001,143
2018-04-202,3062,3062,2512,25240,0001,126
2018-04-192,3022,3282,2832,30634,0001,153
2018-04-182,2972,3102,2852,30329,5001,151.50
2018-04-172,2882,2972,2422,27533,2001,137.50
2018-04-162,2632,2922,2492,28832,3001,144
2018-04-132,2402,2942,2402,27625,0001,138
2018-04-122,2502,2692,2002,23340,3001,116.50
2018-04-112,2772,2962,2252,27935,2001,139.50
2018-04-102,3362,3362,2552,30045,3001,150
2018-04-092,3442,3792,3272,36252,4001,181
2018-04-062,3382,3742,3272,34730,2001,173.50
2018-04-052,3632,3822,3332,34621,2001,173
2018-04-042,3702,3882,3452,36322,4001,181.50
2018-04-032,3242,4102,3242,34730,9001,173.50
2018-03-302,3502,4042,3212,38042,8001,190
2018-03-292,4222,4222,3442,37148,6001,185.50
2018-03-282,3962,4592,3962,42230,1001,211
2018-03-272,3912,4742,3912,47271,2001,236
2018-03-262,3502,3982,3232,39634,0001,198
2018-03-232,3902,4292,3672,36751,4001,183.50
2018-03-222,4502,4712,4422,46739,4001,233.50
2018-03-202,4402,4692,4192,45843,9001,229
2018-03-192,4502,4752,3882,47447,9001,237
2018-03-162,4752,4962,4372,45048,5001,225
2018-03-152,4722,5272,4722,50032,5001,250
2018-03-142,4732,5302,4652,53069,8001,265
2018-03-132,4012,4782,3762,47874,0001,239
2018-03-122,4902,4902,3312,402230,2001,201
2018-03-092,0182,0402,0122,03024,4001,015
2018-03-082,0112,0342,0102,0263,0001,013
2018-03-072,0502,0502,0012,01018,7001,005
2018-03-062,0162,1432,0162,0519,6001,025.50
2018-03-052,0492,1001,9801,9818,800990.50
2018-03-022,0582,1292,0552,0988,3001,049
2018-03-012,1662,1932,1502,1547,0001,077
2018-02-282,1652,2042,1402,2016,7001,100.50
2018-02-272,1842,1852,1542,1654,4001,082.50
2018-02-262,1002,1702,1002,1368,2001,068
2018-02-232,1182,1502,0702,09621,9001,048
2018-02-222,0002,0321,9191,97812,900989
2018-02-212,0112,0301,9962,0008,2001,000
2018-02-202,0072,0752,0072,0115,5001,005.50
2018-02-191,9402,0281,9402,0039,2001,001.50
2018-02-161,9411,9621,9321,93513,200967.50
2018-02-151,9201,9701,9201,9407,300970
2018-02-142,0002,0071,9271,93928,800969.50
2018-02-132,0222,0401,9992,00611,2001,003
2018-02-091,9502,0291,9301,98522,600992.50
2018-02-082,0402,0842,0402,0725,7001,036
2018-02-072,0352,0672,0002,02926,4001,014.50
2018-02-061,9291,9301,8101,915118,400957.50
2018-02-052,2782,3402,1502,21931,8001,109.50
2018-02-022,3762,3952,3572,3579,4001,178.50
2018-02-012,3352,3952,3312,39512,2001,197.50
2018-01-312,4612,4992,3212,32150,0001,160.50
2018-01-302,5402,5752,3102,56170,0001,280.50
2018-01-292,4202,5252,3922,52523,3001,262.50
2018-01-262,3502,3732,3502,3702,9001,185
2018-01-252,3572,3592,3402,3592,6001,179.50
2018-01-242,3312,3602,3312,3523,4001,176
2018-01-232,3262,3432,3022,3437,6001,171.50
2018-01-222,3352,3492,3302,3304,6001,165
2018-01-192,3602,3612,3182,3357,2001,167.50
2018-01-182,3832,3992,3612,3613,0001,180.50
2018-01-172,3712,3902,3602,3605,2001,180
2018-01-162,4032,4032,3702,3968,5001,198
2018-01-152,3982,4702,3812,4006,0001,200
2018-01-122,3502,3602,3362,3606,4001,180
2018-01-112,3692,3812,3502,3634,1001,181.50
2018-01-102,3912,3982,3732,3813,9001,190.50
2018-01-092,3812,3952,3512,3957,2001,197.50
2018-01-052,4102,4102,3802,3803,2001,190
2018-01-042,3712,4432,3712,4055,3001,202.50

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