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
2018-12-28	1,608	1,664	1,533	1,643	12,600	821.50
2018-12-27	1,653	1,653	1,586	1,648	8,200	824
2018-12-26	1,499	1,592	1,480	1,537	15,400	768.50
2018-12-25	1,597	1,597	1,435	1,439	21,700	719.50
2018-12-21	1,661	1,674	1,614	1,615	13,900	807.50
2018-12-20	1,838	1,839	1,701	1,701	26,800	850.50
2018-12-19	1,831	1,847	1,819	1,838	7,800	919
2018-12-18	1,891	1,891	1,819	1,831	18,700	915.50
2018-12-17	1,892	1,909	1,892	1,898	6,200	949
2018-12-14	1,879	1,893	1,879	1,888	7,700	944
2018-12-13	1,861	1,884	1,861	1,872	6,300	936
2018-12-12	1,830	1,925	1,830	1,858	15,200	929
2018-12-11	1,866	1,876	1,827	1,830	6,800	915
2018-12-10	1,885	1,900	1,864	1,864	9,600	932
2018-12-07	1,958	1,962	1,911	1,911	5,000	955.50
2018-12-06	1,982	1,995	1,940	1,954	9,800	977
2018-12-05	1,991	2,038	1,958	2,006	6,300	1,003
2018-12-04	2,089	2,089	2,046	2,046	3,200	1,023
2018-12-03	2,118	2,130	2,076	2,090	8,700	1,045
2018-11-30	2,113	2,143	2,098	2,137	5,900	1,068.50
2018-11-29	2,040	2,139	2,040	2,113	9,100	1,056.50
2018-11-28	2,004	2,035	2,004	2,035	1,700	1,017.50
2018-11-27	1,991	2,017	1,991	2,003	2,000	1,001.50
2018-11-26	1,980	2,008	1,980	1,991	900	995.50
2018-11-22	2,019	2,019	1,967	1,980	2,800	990
2018-11-21	1,998	2,019	1,943	2,019	5,900	1,009.50
2018-11-20	1,992	1,998	1,992	1,998	1,400	999
2018-11-19	1,970	1,994	1,970	1,992	1,300	996
2018-11-16	2,022	2,022	1,958	1,958	6,100	979
2018-11-15	2,000	2,028	2,000	2,022	5,500	1,011
2018-11-14	2,013	2,049	2,001	2,031	5,400	1,015.50
2018-11-13	2,088	2,088	1,974	1,974	7,500	987
2018-11-12	2,140	2,148	2,110	2,110	1,500	1,055
2018-11-09	2,099	2,162	2,099	2,157	3,100	1,078.50
2018-11-08	2,112	2,133	2,104	2,108	2,300	1,054
2018-11-07	2,097	2,127	2,070	2,077	6,600	1,038.50
2018-11-06	2,112	2,114	2,080	2,097	3,100	1,048.50
2018-11-05	2,133	2,134	2,111	2,111	2,700	1,055.50
2018-11-02	2,044	2,159	2,044	2,130	5,500	1,065
2018-11-01	2,169	2,172	2,060	2,094	12,500	1,047
2018-10-31	2,150	2,184	2,056	2,169	12,400	1,084.50
2018-10-30	1,902	2,155	1,902	2,133	21,400	1,066.50
2018-10-29	1,994	2,050	1,898	1,904	20,300	952
2018-10-26	2,046	2,100	2,006	2,009	19,200	1,004.50
2018-10-25	2,110	2,110	2,005	2,005	9,500	1,002.50
2018-10-24	2,146	2,146	2,060	2,115	9,000	1,057.50
2018-10-23	2,234	2,234	2,135	2,146	8,700	1,073
2018-10-22	2,159	2,235	2,159	2,234	5,100	1,117
2018-10-19	2,136	2,179	2,136	2,159	3,600	1,079.50
2018-10-18	2,156	2,182	2,156	2,166	2,600	1,083
2018-10-17	2,132	2,185	2,132	2,176	5,000	1,088
2018-10-16	2,116	2,134	2,110	2,117	5,400	1,058.50
2018-10-15	2,180	2,180	2,122	2,134	9,500	1,067
2018-10-12	2,130	2,163	2,105	2,154	4,700	1,077
2018-10-11	2,151	2,193	2,118	2,150	7,400	1,075
2018-10-10	2,335	2,335	2,200	2,215	4,900	1,107.50
2018-10-09	2,260	2,260	2,190	2,247	5,600	1,123.50
2018-10-05	2,287	2,287	2,226	2,261	3,700	1,130.50
2018-10-04	2,289	2,292	2,244	2,270	2,700	1,135
2018-10-03	2,323	2,323	2,280	2,289	3,300	1,144.50
2018-10-02	2,350	2,350	2,288	2,323	6,700	1,161.50
2018-10-01	2,302	2,334	2,302	2,334	5,900	1,167
2018-09-28	2,279	2,324	2,279	2,295	5,400	1,147.50
2018-09-27	2,349	2,349	2,264	2,264	5,800	1,132
2018-09-26	2,358	2,358	2,267	2,349	8,700	1,174.50
2018-09-25	2,328	2,360	2,300	2,360	32,100	1,180
2018-09-21	2,321	2,339	2,302	2,328	9,100	1,164
2018-09-20	2,298	2,321	2,287	2,315	15,700	1,157.50
2018-09-19	2,299	2,320	2,255	2,293	16,800	1,146.50
2018-09-18	2,233	2,270	2,227	2,266	18,300	1,133
2018-09-14	2,222	2,243	2,206	2,227	17,500	1,113.50
2018-09-13	2,207	2,214	2,200	2,208	6,700	1,104
2018-09-12	2,229	2,229	2,192	2,207	5,000	1,103.50
2018-09-11	2,216	2,229	2,196	2,229	7,500	1,114.50
2018-09-10	2,183	2,226	2,162	2,199	9,800	1,099.50
2018-09-07	2,168	2,189	2,163	2,182	5,000	1,091
2018-09-06	2,167	2,176	2,141	2,168	6,400	1,084
2018-09-05	2,173	2,174	2,161	2,166	4,400	1,083
2018-09-04	2,212	2,212	2,170	2,173	4,300	1,086.50
2018-09-03	2,222	2,222	2,198	2,213	6,600	1,106.50
2018-08-31	2,231	2,233	2,207	2,213	4,200	1,106.50
2018-08-30	2,230	2,252	2,220	2,252	3,500	1,126
2018-08-29	2,241	2,260	2,241	2,247	2,100	1,123.50
2018-08-28	2,259	2,259	2,210	2,226	4,200	1,113
2018-08-27	2,198	2,223	2,182	2,220	3,400	1,110
2018-08-24	2,192	2,195	2,182	2,182	2,700	1,091
2018-08-23	2,177	2,195	2,177	2,192	3,100	1,096
2018-08-22	2,135	2,190	2,123	2,185	3,700	1,092.50
2018-08-21	2,229	2,229	2,150	2,158	5,900	1,079
2018-08-20	2,235	2,247	2,192	2,192	8,200	1,096
2018-08-17	2,254	2,273	2,226	2,234	5,300	1,117
2018-08-16	2,304	2,304	2,190	2,233	9,200	1,116.50
2018-08-15	2,300	2,336	2,289	2,297	11,400	1,148.50
2018-08-14	2,200	2,295	2,200	2,289	8,200	1,144.50
2018-08-13	2,236	2,243	2,182	2,194	17,200	1,097
2018-08-10	2,290	2,294	2,231	2,242	3,900	1,121
2018-08-09	2,310	2,310	2,272	2,285	2,900	1,142.50
2018-08-08	2,356	2,356	2,314	2,314	2,200	1,157
2018-08-07	2,302	2,355	2,273	2,355	5,600	1,177.50
2018-08-06	2,268	2,325	2,268	2,315	6,600	1,157.50
2018-08-03	2,322	2,330	2,289	2,309	5,400	1,154.50
2018-08-02	2,379	2,411	2,340	2,342	9,100	1,171
2018-08-01	2,430	2,430	2,357	2,378	8,500	1,189
2018-07-31	2,400	2,436	2,376	2,384	14,500	1,192
2018-07-30	2,405	2,452	2,309	2,414	37,300	1,207
2018-07-27	2,340	2,498	2,230	2,450	34,300	1,225
2018-07-26	2,315	2,345	2,303	2,345	11,800	1,172.50
2018-07-25	2,300	2,318	2,244	2,313	8,300	1,156.50
2018-07-24	2,296	2,299	2,227	2,299	7,400	1,149.50
2018-07-23	2,270	2,293	2,270	2,288	12,700	1,144
2018-07-20	2,242	2,274	2,242	2,270	9,300	1,135
2018-07-19	2,264	2,264	2,238	2,242	3,400	1,121
2018-07-18	2,250	2,300	2,249	2,264	9,600	1,132
2018-07-17	2,202	2,252	2,202	2,245	8,400	1,122.50
2018-07-13	2,112	2,197	2,112	2,193	6,900	1,096.50
2018-07-12	2,066	2,100	2,066	2,095	4,400	1,047.50
2018-07-11	2,142	2,152	2,085	2,085	8,000	1,042.50
2018-07-10	2,134	2,157	2,119	2,142	5,700	1,071
2018-07-09	2,079	2,135	2,079	2,127	4,200	1,063.50
2018-07-06	2,079	2,097	2,051	2,086	6,600	1,043
2018-07-05	2,146	2,146	2,070	2,079	9,600	1,039.50
2018-07-04	2,094	2,151	2,094	2,114	8,400	1,057
2018-07-03	2,173	2,181	2,115	2,119	9,300	1,059.50
2018-07-02	2,249	2,249	2,162	2,173	15,700	1,086.50
2018-06-29	2,231	2,264	2,227	2,247	10,100	1,123.50
2018-06-28	2,200	2,268	2,189	2,258	6,900	1,129
2018-06-27	2,221	2,226	2,196	2,214	4,100	1,107
2018-06-26	2,231	2,239	2,169	2,215	7,000	1,107.50
2018-06-25	2,239	2,239	2,177	2,181	4,800	1,090.50
2018-06-22	2,215	2,225	2,194	2,225	3,900	1,112.50
2018-06-21	2,203	2,218	2,203	2,218	4,900	1,109
2018-06-20	2,237	2,238	2,160	2,187	11,000	1,093.50
2018-06-19	2,307	2,307	2,224	2,237	8,300	1,118.50
2018-06-18	2,241	2,340	2,222	2,333	33,000	1,166.50
2018-06-15	2,270	2,274	2,225	2,247	13,700	1,123.50
2018-06-14	2,270	2,270	2,222	2,233	11,800	1,116.50
2018-06-13	2,208	2,275	2,197	2,266	21,100	1,133
2018-06-12	2,218	2,218	2,190	2,203	6,600	1,101.50
2018-06-11	2,203	2,216	2,184	2,210	19,300	1,105
2018-06-08	2,185	2,219	2,167	2,202	37,600	1,101
2018-06-07	2,139	2,164	2,112	2,158	34,700	1,079
2018-06-06	2,017	2,103	2,017	2,102	32,100	1,051
2018-06-05	2,024	2,024	1,999	2,022	15,600	1,011
2018-06-04	2,023	2,028	2,002	2,019	10,300	1,009.50
2018-06-01	1,980	2,025	1,980	2,007	12,000	1,003.50
2018-05-31	1,988	1,988	1,967	1,985	10,900	992.50
2018-05-30	2,002	2,005	1,967	1,972	20,400	986
2018-05-29	2,066	2,069	2,020	2,022	11,100	1,011
2018-05-28	2,079	2,080	2,064	2,070	13,000	1,035
2018-05-25	2,083	2,086	2,065	2,079	7,500	1,039.50
2018-05-24	2,111	2,111	2,056	2,063	16,100	1,031.50
2018-05-23	2,111	2,111	2,080	2,100	12,800	1,050
2018-05-22	2,158	2,159	2,106	2,115	17,200	1,057.50
2018-05-21	2,131	2,167	2,131	2,145	26,800	1,072.50
2018-05-18	2,173	2,173	2,122	2,129	35,600	1,064.50
2018-05-17	2,140	2,174	2,126	2,154	29,500	1,077
2018-05-16	2,100	2,131	2,064	2,126	37,600	1,063
2018-05-15	2,091	2,125	2,073	2,097	82,300	1,048.50
2018-05-14	2,088	2,088	2,065	2,073	18,400	1,036.50
2018-05-11	2,044	2,091	2,044	2,080	24,400	1,040
2018-05-10	2,073	2,073	2,032	2,038	11,600	1,019
2018-05-09	2,068	2,070	2,035	2,038	20,300	1,019
2018-05-08	2,102	2,105	2,064	2,065	28,800	1,032.50
2018-05-07	2,077	2,120	2,068	2,103	28,200	1,051.50
2018-05-02	2,083	2,115	2,077	2,097	17,300	1,048.50
2018-05-01	2,047	2,111	2,034	2,083	45,400	1,041.50
2018-04-27	2,165	2,196	2,088	2,097	96,900	1,048.50
2018-04-26	2,244	2,275	2,154	2,215	471,700	1,107.50
2018-04-25	2,249	2,268	2,222	2,243	81,500	1,121.50
2018-04-24	2,283	2,319	2,264	2,273	75,300	1,136.50
2018-04-23	2,255	2,304	2,250	2,286	66,600	1,143
2018-04-20	2,306	2,306	2,251	2,252	40,000	1,126
2018-04-19	2,302	2,328	2,283	2,306	34,000	1,153
2018-04-18	2,297	2,310	2,285	2,303	29,500	1,151.50
2018-04-17	2,288	2,297	2,242	2,275	33,200	1,137.50
2018-04-16	2,263	2,292	2,249	2,288	32,300	1,144
2018-04-13	2,240	2,294	2,240	2,276	25,000	1,138
2018-04-12	2,250	2,269	2,200	2,233	40,300	1,116.50
2018-04-11	2,277	2,296	2,225	2,279	35,200	1,139.50
2018-04-10	2,336	2,336	2,255	2,300	45,300	1,150
2018-04-09	2,344	2,379	2,327	2,362	52,400	1,181
2018-04-06	2,338	2,374	2,327	2,347	30,200	1,173.50
2018-04-05	2,363	2,382	2,333	2,346	21,200	1,173
2018-04-04	2,370	2,388	2,345	2,363	22,400	1,181.50
2018-04-03	2,324	2,410	2,324	2,347	30,900	1,173.50
2018-03-30	2,350	2,404	2,321	2,380	42,800	1,190
2018-03-29	2,422	2,422	2,344	2,371	48,600	1,185.50
2018-03-28	2,396	2,459	2,396	2,422	30,100	1,211
2018-03-27	2,391	2,474	2,391	2,472	71,200	1,236
2018-03-26	2,350	2,398	2,323	2,396	34,000	1,198
2018-03-23	2,390	2,429	2,367	2,367	51,400	1,183.50
2018-03-22	2,450	2,471	2,442	2,467	39,400	1,233.50
2018-03-20	2,440	2,469	2,419	2,458	43,900	1,229
2018-03-19	2,450	2,475	2,388	2,474	47,900	1,237
2018-03-16	2,475	2,496	2,437	2,450	48,500	1,225
2018-03-15	2,472	2,527	2,472	2,500	32,500	1,250
2018-03-14	2,473	2,530	2,465	2,530	69,800	1,265
2018-03-13	2,401	2,478	2,376	2,478	74,000	1,239
2018-03-12	2,490	2,490	2,331	2,402	230,200	1,201
2018-03-09	2,018	2,040	2,012	2,030	24,400	1,015
2018-03-08	2,011	2,034	2,010	2,026	3,000	1,013
2018-03-07	2,050	2,050	2,001	2,010	18,700	1,005
2018-03-06	2,016	2,143	2,016	2,051	9,600	1,025.50
2018-03-05	2,049	2,100	1,980	1,981	8,800	990.50
2018-03-02	2,058	2,129	2,055	2,098	8,300	1,049
2018-03-01	2,166	2,193	2,150	2,154	7,000	1,077
2018-02-28	2,165	2,204	2,140	2,201	6,700	1,100.50
2018-02-27	2,184	2,185	2,154	2,165	4,400	1,082.50
2018-02-26	2,100	2,170	2,100	2,136	8,200	1,068
2018-02-23	2,118	2,150	2,070	2,096	21,900	1,048
2018-02-22	2,000	2,032	1,919	1,978	12,900	989
2018-02-21	2,011	2,030	1,996	2,000	8,200	1,000
2018-02-20	2,007	2,075	2,007	2,011	5,500	1,005.50
2018-02-19	1,940	2,028	1,940	2,003	9,200	1,001.50
2018-02-16	1,941	1,962	1,932	1,935	13,200	967.50
2018-02-15	1,920	1,970	1,920	1,940	7,300	970
2018-02-14	2,000	2,007	1,927	1,939	28,800	969.50
2018-02-13	2,022	2,040	1,999	2,006	11,200	1,003
2018-02-09	1,950	2,029	1,930	1,985	22,600	992.50
2018-02-08	2,040	2,084	2,040	2,072	5,700	1,036
2018-02-07	2,035	2,067	2,000	2,029	26,400	1,014.50
2018-02-06	1,929	1,930	1,810	1,915	118,400	957.50
2018-02-05	2,278	2,340	2,150	2,219	31,800	1,109.50
2018-02-02	2,376	2,395	2,357	2,357	9,400	1,178.50
2018-02-01	2,335	2,395	2,331	2,395	12,200	1,197.50
2018-01-31	2,461	2,499	2,321	2,321	50,000	1,160.50
2018-01-30	2,540	2,575	2,310	2,561	70,000	1,280.50
2018-01-29	2,420	2,525	2,392	2,525	23,300	1,262.50
2018-01-26	2,350	2,373	2,350	2,370	2,900	1,185
2018-01-25	2,357	2,359	2,340	2,359	2,600	1,179.50
2018-01-24	2,331	2,360	2,331	2,352	3,400	1,176
2018-01-23	2,326	2,343	2,302	2,343	7,600	1,171.50
2018-01-22	2,335	2,349	2,330	2,330	4,600	1,165
2018-01-19	2,360	2,361	2,318	2,335	7,200	1,167.50
2018-01-18	2,383	2,399	2,361	2,361	3,000	1,180.50
2018-01-17	2,371	2,390	2,360	2,360	5,200	1,180
2018-01-16	2,403	2,403	2,370	2,396	8,500	1,198
2018-01-15	2,398	2,470	2,381	2,400	6,000	1,200
2018-01-12	2,350	2,360	2,336	2,360	6,400	1,180
2018-01-11	2,369	2,381	2,350	2,363	4,100	1,181.50
2018-01-10	2,391	2,398	2,373	2,381	3,900	1,190.50
2018-01-09	2,381	2,395	2,351	2,395	7,200	1,197.50
2018-01-05	2,410	2,410	2,380	2,380	3,200	1,190
2018-01-04	2,371	2,443	2,371	2,405	5,300	1,202.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30