4462 石原ケミカル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,053	2,053	2,023	2,030	9,900	1,015
2019-12-27	2,050	2,073	2,050	2,056	7,500	1,028
2019-12-26	2,058	2,072	2,028	2,070	15,100	1,035
2019-12-25	2,096	2,096	2,048	2,054	10,400	1,027
2019-12-24	2,112	2,124	2,054	2,066	11,700	1,033
2019-12-23	2,158	2,160	2,105	2,117	16,100	1,058.50
2019-12-20	2,060	2,148	2,056	2,145	43,800	1,072.50
2019-12-19	2,048	2,060	2,022	2,060	11,100	1,030
2019-12-18	2,028	2,050	1,993	2,050	23,900	1,025
2019-12-17	1,988	2,045	1,986	2,044	37,200	1,022
2019-12-16	1,971	1,996	1,967	1,986	11,900	993
2019-12-13	1,990	1,997	1,949	1,949	25,700	974.50
2019-12-12	1,970	1,970	1,921	1,921	5,100	960.50
2019-12-11	1,996	2,008	1,943	1,955	13,500	977.50
2019-12-10	1,970	2,002	1,955	1,978	23,700	989
2019-12-09	1,950	1,977	1,939	1,946	18,500	973
2019-12-06	1,904	1,919	1,904	1,914	10,400	957
2019-12-05	1,898	1,916	1,894	1,894	4,600	947
2019-12-04	1,893	1,905	1,889	1,898	7,300	949
2019-12-03	1,850	1,907	1,850	1,897	13,000	948.50
2019-12-02	1,893	1,924	1,885	1,885	18,600	942.50
2019-11-29	1,855	1,886	1,813	1,885	12,200	942.50
2019-11-28	1,855	1,877	1,850	1,856	16,600	928
2019-11-27	1,823	1,880	1,823	1,855	18,600	927.50
2019-11-26	1,821	1,844	1,820	1,823	14,800	911.50
2019-11-25	1,794	1,817	1,794	1,817	7,800	908.50
2019-11-22	1,778	1,812	1,778	1,792	9,700	896
2019-11-21	1,753	1,785	1,735	1,777	8,700	888.50
2019-11-20	1,770	1,799	1,750	1,753	18,100	876.50
2019-11-19	1,742	1,770	1,730	1,770	9,800	885
2019-11-18	1,749	1,768	1,740	1,757	9,300	878.50
2019-11-15	1,735	1,750	1,719	1,744	12,100	872
2019-11-14	1,780	1,783	1,718	1,721	12,300	860.50
2019-11-13	1,832	1,832	1,769	1,774	12,000	887
2019-11-12	1,780	1,840	1,780	1,832	22,500	916
2019-11-11	1,760	1,785	1,753	1,785	13,800	892.50
2019-11-08	1,759	1,760	1,747	1,760	10,900	880
2019-11-07	1,751	1,754	1,729	1,745	9,300	872.50
2019-11-06	1,762	1,764	1,716	1,739	10,100	869.50
2019-11-05	1,725	1,759	1,719	1,750	18,000	875
2019-11-01	1,750	1,750	1,708	1,709	9,000	854.50
2019-10-31	1,731	1,771	1,712	1,760	30,900	880
2019-10-30	1,677	1,730	1,668	1,730	39,200	865
2019-10-29	1,674	1,750	1,662	1,706	24,800	853
2019-10-28	1,676	1,680	1,661	1,662	8,500	831
2019-10-25	1,669	1,676	1,661	1,676	6,900	838
2019-10-24	1,681	1,681	1,648	1,668	11,900	834
2019-10-23	1,674	1,683	1,662	1,681	4,600	840.50
2019-10-21	1,672	1,688	1,659	1,672	9,500	836
2019-10-18	1,647	1,676	1,647	1,672	10,900	836
2019-10-17	1,649	1,667	1,640	1,651	9,500	825.50
2019-10-16	1,639	1,655	1,639	1,655	9,200	827.50
2019-10-15	1,609	1,631	1,603	1,623	6,500	811.50
2019-10-11	1,588	1,601	1,584	1,584	8,800	792
2019-10-10	1,607	1,607	1,583	1,590	5,800	795
2019-10-09	1,567	1,602	1,564	1,595	6,600	797.50
2019-10-08	1,587	1,602	1,586	1,591	15,900	795.50
2019-10-07	1,600	1,600	1,587	1,590	6,500	795
2019-10-04	1,613	1,616	1,591	1,600	8,200	800
2019-10-03	1,622	1,622	1,593	1,600	13,300	800
2019-10-02	1,648	1,648	1,629	1,640	5,500	820
2019-10-01	1,649	1,672	1,643	1,644	12,900	822
2019-09-30	1,647	1,665	1,639	1,651	16,300	825.50
2019-09-27	1,671	1,681	1,631	1,655	25,900	827.50
2019-09-26	1,710	1,718	1,691	1,699	102,200	849.50
2019-09-25	1,710	1,714	1,703	1,707	35,800	853.50
2019-09-24	1,724	1,731	1,717	1,719	15,100	859.50
2019-09-20	1,721	1,735	1,716	1,724	11,200	862
2019-09-19	1,716	1,724	1,709	1,714	22,100	857
2019-09-18	1,710	1,714	1,703	1,706	14,300	853
2019-09-17	1,724	1,724	1,701	1,710	30,800	855
2019-09-13	1,724	1,728	1,719	1,728	18,400	864
2019-09-12	1,700	1,724	1,695	1,723	22,900	861.50
2019-09-11	1,636	1,678	1,636	1,672	9,600	836
2019-09-10	1,619	1,644	1,619	1,636	5,900	818
2019-09-09	1,604	1,627	1,604	1,618	7,900	809
2019-09-06	1,613	1,618	1,598	1,603	7,400	801.50
2019-09-05	1,591	1,623	1,591	1,613	15,500	806.50
2019-09-04	1,581	1,599	1,576	1,580	6,600	790
2019-09-03	1,576	1,597	1,575	1,586	11,900	793
2019-09-02	1,630	1,630	1,574	1,584	8,400	792
2019-08-30	1,562	1,666	1,562	1,630	13,200	815
2019-08-29	1,568	1,568	1,535	1,549	4,000	774.50
2019-08-28	1,546	1,546	1,526	1,528	6,600	764
2019-08-27	1,563	1,570	1,550	1,557	2,800	778.50
2019-08-26	1,563	1,565	1,539	1,544	9,500	772
2019-08-23	1,560	1,568	1,560	1,563	3,200	781.50
2019-08-22	1,579	1,579	1,560	1,564	3,700	782
2019-08-21	1,579	1,579	1,567	1,571	5,400	785.50
2019-08-20	1,570	1,586	1,570	1,579	4,600	789.50
2019-08-19	1,595	1,595	1,569	1,569	3,800	784.50
2019-08-16	1,581	1,604	1,569	1,578	3,900	789
2019-08-15	1,571	1,584	1,569	1,581	5,600	790.50
2019-08-14	1,630	1,633	1,589	1,622	5,600	811
2019-08-13	1,585	1,604	1,571	1,586	6,900	793
2019-08-09	1,606	1,606	1,584	1,592	3,500	796
2019-08-08	1,582	1,629	1,579	1,596	4,100	798
2019-08-07	1,591	1,610	1,565	1,590	5,200	795
2019-08-06	1,547	1,619	1,542	1,592	6,400	796
2019-08-05	1,626	1,657	1,558	1,587	17,500	793.50
2019-08-02	1,640	1,691	1,632	1,636	13,000	818
2019-08-01	1,666	1,692	1,656	1,690	7,800	845
2019-07-31	1,623	1,708	1,623	1,696	17,800	848
2019-07-30	1,656	1,679	1,652	1,663	10,100	831.50
2019-07-29	1,691	1,691	1,661	1,661	4,500	830.50
2019-07-26	1,700	1,701	1,677	1,681	4,800	840.50
2019-07-25	1,696	1,715	1,695	1,700	5,600	850
2019-07-24	1,656	1,695	1,656	1,694	5,700	847
2019-07-23	1,632	1,670	1,632	1,654	3,900	827
2019-07-22	1,663	1,664	1,618	1,632	14,400	816
2019-07-19	1,619	1,671	1,619	1,663	14,500	831.50
2019-07-18	1,663	1,674	1,617	1,619	21,000	809.50
2019-07-17	1,706	1,706	1,660	1,663	18,500	831.50
2019-07-16	1,678	1,716	1,678	1,708	20,400	854
2019-07-12	1,655	1,687	1,647	1,671	18,500	835.50
2019-07-11	1,626	1,648	1,621	1,641	14,900	820.50
2019-07-10	1,604	1,635	1,604	1,625	13,300	812.50
2019-07-09	1,619	1,635	1,604	1,605	8,500	802.50
2019-07-08	1,612	1,620	1,612	1,620	6,000	810
2019-07-05	1,614	1,625	1,606	1,612	13,800	806
2019-07-04	1,620	1,631	1,614	1,614	8,600	807
2019-07-03	1,623	1,626	1,609	1,613	11,200	806.50
2019-07-02	1,608	1,638	1,600	1,625	13,500	812.50
2019-07-01	1,617	1,617	1,600	1,600	11,600	800
2019-06-28	1,598	1,618	1,583	1,597	6,900	798.50
2019-06-27	1,600	1,619	1,591	1,598	7,000	799
2019-06-26	1,597	1,614	1,566	1,604	14,800	802
2019-06-25	1,593	1,601	1,561	1,561	10,600	780.50
2019-06-24	1,593	1,600	1,593	1,593	3,600	796.50
2019-06-21	1,596	1,606	1,592	1,592	6,100	796
2019-06-20	1,580	1,594	1,580	1,592	4,300	796
2019-06-19	1,540	1,580	1,540	1,580	3,000	790
2019-06-18	1,581	1,581	1,534	1,537	8,700	768.50
2019-06-17	1,576	1,584	1,574	1,582	4,900	791
2019-06-14	1,590	1,597	1,575	1,587	5,000	793.50
2019-06-13	1,605	1,605	1,570	1,589	8,400	794.50
2019-06-12	1,618	1,619	1,605	1,605	8,300	802.50
2019-06-11	1,568	1,615	1,568	1,603	10,700	801.50
2019-06-10	1,549	1,584	1,548	1,567	14,200	783.50
2019-06-07	1,503	1,545	1,499	1,514	7,100	757
2019-06-06	1,500	1,510	1,493	1,503	2,900	751.50
2019-06-05	1,464	1,521	1,460	1,511	14,500	755.50
2019-06-04	1,446	1,466	1,445	1,466	7,000	733
2019-06-03	1,459	1,459	1,425	1,434	5,800	717
2019-05-31	1,465	1,473	1,419	1,460	19,600	730
2019-05-30	1,494	1,495	1,451	1,462	26,800	731
2019-05-29	1,483	1,530	1,483	1,492	6,500	746
2019-05-28	1,503	1,511	1,490	1,498	5,600	749
2019-05-27	1,467	1,503	1,467	1,503	5,200	751.50
2019-05-24	1,476	1,494	1,467	1,467	11,500	733.50
2019-05-23	1,508	1,531	1,501	1,507	9,000	753.50
2019-05-22	1,520	1,537	1,520	1,532	10,600	766
2019-05-21	1,503	1,517	1,459	1,506	13,300	753
2019-05-20	1,566	1,566	1,500	1,502	19,800	751
2019-05-17	1,574	1,587	1,552	1,559	23,300	779.50
2019-05-16	1,614	1,615	1,548	1,554	13,500	777
2019-05-15	1,656	1,656	1,581	1,605	10,000	802.50
2019-05-14	1,543	1,586	1,543	1,576	7,700	788
2019-05-13	1,612	1,648	1,580	1,593	9,300	796.50
2019-05-10	1,613	1,651	1,611	1,611	8,200	805.50
2019-05-09	1,655	1,655	1,604	1,613	7,500	806.50
2019-05-08	1,681	1,696	1,646	1,650	8,600	825
2019-05-07	1,712	1,724	1,685	1,685	7,700	842.50
2019-04-26	1,704	1,757	1,704	1,734	9,200	867
2019-04-25	1,721	1,725	1,709	1,722	6,200	861
2019-04-24	1,745	1,748	1,721	1,721	5,200	860.50
2019-04-23	1,729	1,729	1,717	1,725	2,400	862.50
2019-04-22	1,734	1,735	1,711	1,724	5,200	862
2019-04-19	1,726	1,748	1,726	1,734	2,700	867
2019-04-18	1,767	1,767	1,709	1,711	4,600	855.50
2019-04-17	1,751	1,768	1,748	1,767	3,200	883.50
2019-04-16	1,771	1,771	1,732	1,747	2,800	873.50
2019-04-15	1,718	1,777	1,718	1,771	8,000	885.50
2019-04-12	1,733	1,733	1,714	1,717	3,000	858.50
2019-04-11	1,730	1,732	1,723	1,723	2,200	861.50
2019-04-10	1,735	1,738	1,726	1,732	3,400	866
2019-04-09	1,758	1,758	1,725	1,757	5,400	878.50
2019-04-08	1,780	1,785	1,757	1,762	5,100	881
2019-04-05	1,784	1,788	1,767	1,771	5,400	885.50
2019-04-04	1,783	1,783	1,770	1,780	4,600	890
2019-04-03	1,737	1,763	1,737	1,763	9,800	881.50
2019-04-02	1,741	1,741	1,729	1,736	4,400	868
2019-04-01	1,686	1,730	1,686	1,708	16,400	854
2019-03-29	1,688	1,698	1,681	1,684	3,900	842
2019-03-28	1,732	1,732	1,669	1,680	11,200	840
2019-03-27	1,700	1,746	1,693	1,744	14,000	872
2019-03-26	1,742	1,778	1,742	1,763	45,800	881.50
2019-03-25	1,750	1,750	1,732	1,737	24,500	868.50
2019-03-22	1,739	1,789	1,738	1,780	27,900	890
2019-03-20	1,711	1,738	1,711	1,738	10,100	869
2019-03-19	1,716	1,738	1,701	1,706	16,100	853
2019-03-18	1,750	1,750	1,702	1,708	34,300	854
2019-03-15	1,724	1,770	1,714	1,725	36,700	862.50
2019-03-14	1,759	1,781	1,711	1,724	10,600	862
2019-03-13	1,784	1,785	1,731	1,756	10,300	878
2019-03-12	1,768	1,795	1,737	1,794	11,500	897
2019-03-11	1,789	1,801	1,757	1,767	10,100	883.50
2019-03-08	1,819	1,820	1,762	1,784	14,700	892
2019-03-07	1,845	1,850	1,830	1,836	4,100	918
2019-03-06	1,844	1,860	1,844	1,853	5,400	926.50
2019-03-05	1,850	1,854	1,823	1,854	5,100	927
2019-03-04	1,888	1,888	1,835	1,850	5,900	925
2019-03-01	1,805	1,819	1,805	1,817	2,800	908.50
2019-02-28	1,859	1,859	1,804	1,804	12,100	902
2019-02-27	1,842	1,870	1,835	1,859	4,000	929.50
2019-02-26	1,850	1,873	1,846	1,846	3,800	923
2019-02-25	1,845	1,880	1,835	1,850	4,600	925
2019-02-22	1,822	1,847	1,822	1,834	3,400	917
2019-02-21	1,845	1,848	1,802	1,847	4,600	923.50
2019-02-20	1,861	1,877	1,841	1,845	6,300	922.50
2019-02-19	1,814	1,889	1,814	1,861	11,200	930.50
2019-02-18	1,779	1,814	1,779	1,811	7,900	905.50
2019-02-15	1,796	1,796	1,771	1,773	3,100	886.50
2019-02-14	1,807	1,808	1,783	1,796	5,800	898
2019-02-13	1,791	1,823	1,780	1,799	8,400	899.50
2019-02-12	1,731	1,792	1,731	1,766	10,000	883
2019-02-08	1,763	1,763	1,710	1,730	10,700	865
2019-02-07	1,749	1,774	1,745	1,774	4,900	887
2019-02-06	1,739	1,770	1,730	1,757	12,500	878.50
2019-02-05	1,729	1,729	1,715	1,723	3,000	861.50
2019-02-04	1,720	1,739	1,693	1,712	7,700	856
2019-02-01	1,719	1,719	1,684	1,698	5,700	849
2019-01-31	1,673	1,746	1,645	1,701	17,300	850.50
2019-01-30	1,713	1,729	1,667	1,667	36,200	833.50
2019-01-29	1,760	1,840	1,682	1,710	68,700	855
2019-01-28	1,688	1,786	1,664	1,786	27,300	893
2019-01-25	1,615	1,669	1,606	1,655	15,900	827.50
2019-01-24	1,602	1,610	1,584	1,591	7,200	795.50
2019-01-23	1,620	1,624	1,603	1,603	4,800	801.50
2019-01-22	1,634	1,635	1,617	1,620	12,000	810
2019-01-21	1,629	1,664	1,620	1,634	15,300	817
2019-01-18	1,613	1,645	1,604	1,615	12,500	807.50
2019-01-17	1,613	1,621	1,609	1,619	4,000	809.50
2019-01-16	1,611	1,631	1,591	1,597	8,800	798.50
2019-01-15	1,590	1,644	1,590	1,609	6,800	804.50
2019-01-11	1,607	1,612	1,589	1,589	8,000	794.50
2019-01-10	1,640	1,640	1,601	1,605	7,600	802.50
2019-01-09	1,660	1,678	1,654	1,657	10,300	828.50
2019-01-08	1,646	1,656	1,603	1,656	6,600	828
2019-01-07	1,617	1,660	1,617	1,653	6,400	826.50
2019-01-04	1,639	1,639	1,551	1,606	8,400	803

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