4462 石原ケミカル(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,217	2,235	2,141	2,166	12,300	1,083
2020-12-29	2,248	2,259	2,248	2,248	1,900	1,124
2020-12-28	2,197	2,248	2,121	2,248	14,000	1,124
2020-12-25	2,146	2,181	2,146	2,178	6,300	1,089
2020-12-24	2,159	2,174	2,117	2,146	5,500	1,073
2020-12-23	2,168	2,171	2,147	2,149	1,900	1,074.50
2020-12-22	2,228	2,246	2,155	2,171	4,900	1,085.50
2020-12-21	2,243	2,276	2,228	2,258	10,900	1,129
2020-12-18	2,200	2,243	2,196	2,243	7,400	1,121.50
2020-12-17	2,308	2,336	2,160	2,224	16,800	1,112
2020-12-16	2,300	2,318	2,271	2,308	14,700	1,154
2020-12-15	2,267	2,299	2,235	2,264	15,800	1,132
2020-12-14	2,215	2,270	2,215	2,222	11,200	1,111
2020-12-11	2,129	2,200	2,129	2,195	11,200	1,097.50
2020-12-10	2,070	2,130	2,061	2,102	4,300	1,051
2020-12-09	2,021	2,077	2,021	2,076	3,000	1,038
2020-12-08	2,049	2,049	1,999	2,037	5,400	1,018.50
2020-12-07	2,022	2,047	1,991	2,006	9,600	1,003
2020-12-04	2,101	2,101	2,025	2,059	5,000	1,029.50
2020-12-03	2,079	2,079	2,065	2,065	800	1,032.50
2020-12-02	2,076	2,127	2,028	2,062	8,800	1,031
2020-12-01	2,100	2,143	2,056	2,076	6,100	1,038
2020-11-30	2,158	2,158	2,080	2,097	8,300	1,048.50
2020-11-27	2,141	2,185	2,134	2,181	11,600	1,090.50
2020-11-26	2,095	2,150	2,086	2,150	7,700	1,075
2020-11-25	2,190	2,212	2,085	2,085	11,700	1,042.50
2020-11-24	2,189	2,189	2,179	2,181	2,400	1,090.50
2020-11-20	2,146	2,167	2,146	2,167	2,200	1,083.50
2020-11-19	2,177	2,177	2,146	2,146	4,400	1,073
2020-11-18	2,205	2,210	2,145	2,191	5,600	1,095.50
2020-11-17	2,254	2,264	2,204	2,239	9,800	1,119.50
2020-11-16	2,229	2,280	2,185	2,280	4,900	1,140
2020-11-13	2,250	2,250	2,172	2,219	5,800	1,109.50
2020-11-12	2,250	2,274	2,209	2,274	10,300	1,137
2020-11-11	2,150	2,276	2,143	2,230	12,400	1,115
2020-11-10	2,160	2,160	2,071	2,150	12,000	1,075
2020-11-09	2,126	2,165	2,098	2,110	12,500	1,055
2020-11-06	2,125	2,126	2,063	2,126	6,200	1,063
2020-11-05	2,101	2,151	2,067	2,125	13,100	1,062.50
2020-11-04	2,130	2,161	2,072	2,100	5,900	1,050
2020-11-02	2,095	2,150	2,095	2,124	8,200	1,062
2020-10-30	2,092	2,108	2,077	2,095	3,800	1,047.50
2020-10-29	2,104	2,110	2,033	2,083	5,300	1,041.50
2020-10-28	2,100	2,133	2,095	2,104	3,000	1,052
2020-10-27	2,073	2,100	2,051	2,100	3,500	1,050
2020-10-26	2,079	2,089	2,057	2,068	4,100	1,034
2020-10-23	2,122	2,122	2,065	2,079	3,200	1,039.50
2020-10-22	2,114	2,114	2,040	2,090	6,300	1,045
2020-10-21	2,163	2,180	2,105	2,105	5,200	1,052.50
2020-10-20	2,119	2,155	2,119	2,128	1,700	1,064
2020-10-19	2,139	2,149	2,112	2,119	5,200	1,059.50
2020-10-16	2,137	2,175	2,103	2,135	5,700	1,067.50
2020-10-15	2,147	2,164	2,112	2,118	4,800	1,059
2020-10-14	2,174	2,174	2,150	2,166	4,000	1,083
2020-10-13	2,199	2,199	2,167	2,174	2,300	1,087
2020-10-12	2,204	2,256	2,145	2,187	8,600	1,093.50
2020-10-09	2,256	2,282	2,231	2,231	5,600	1,115.50
2020-10-08	2,300	2,300	2,250	2,257	8,000	1,128.50
2020-10-07	2,305	2,326	2,254	2,301	6,600	1,150.50
2020-10-06	2,279	2,308	2,245	2,308	8,300	1,154
2020-10-05	2,248	2,287	2,239	2,267	8,300	1,133.50
2020-10-02	2,368	2,368	2,217	2,232	12,300	1,116
2020-09-30	2,373	2,400	2,359	2,373	11,900	1,186.50
2020-09-29	2,350	2,402	2,330	2,373	20,800	1,186.50
2020-09-28	2,389	2,389	2,375	2,389	43,700	1,194.50
2020-09-25	2,359	2,400	2,350	2,389	23,900	1,194.50
2020-09-24	2,354	2,354	2,309	2,313	9,800	1,156.50
2020-09-23	2,368	2,368	2,327	2,341	13,700	1,170.50
2020-09-18	2,263	2,368	2,254	2,368	66,900	1,184
2020-09-17	2,224	2,275	2,224	2,275	18,400	1,137.50
2020-09-16	2,150	2,217	2,145	2,217	13,600	1,108.50
2020-09-15	2,175	2,184	2,100	2,133	10,800	1,066.50
2020-09-14	2,186	2,200	2,168	2,176	14,400	1,088
2020-09-11	2,146	2,198	2,144	2,186	25,800	1,093
2020-09-10	2,132	2,148	2,110	2,137	19,300	1,068.50
2020-09-09	2,058	2,139	2,041	2,132	20,800	1,066
2020-09-08	2,043	2,098	2,022	2,098	22,000	1,049
2020-09-07	1,995	2,041	1,995	2,037	22,200	1,018.50
2020-09-04	1,978	2,004	1,954	1,973	32,800	986.50
2020-09-03	2,022	2,044	2,018	2,028	10,000	1,014
2020-09-02	2,007	2,016	1,991	2,016	17,300	1,008
2020-09-01	2,037	2,049	2,011	2,011	7,100	1,005.50
2020-08-31	2,024	2,044	2,024	2,037	12,300	1,018.50
2020-08-28	1,999	2,021	1,982	2,010	16,600	1,005
2020-08-27	2,009	2,016	1,977	2,016	4,800	1,008
2020-08-26	2,014	2,016	2,005	2,013	1,900	1,006.50
2020-08-25	2,009	2,032	2,008	2,014	3,700	1,007
2020-08-24	2,002	2,018	1,990	1,990	3,400	995
2020-08-21	1,991	1,991	1,989	1,989	3,200	994.50
2020-08-20	1,993	1,994	1,975	1,991	5,900	995.50
2020-08-19	2,000	2,001	1,992	1,993	2,500	996.50
2020-08-18	2,005	2,012	1,999	2,000	4,100	1,000
2020-08-17	2,034	2,075	2,010	2,011	7,300	1,005.50
2020-08-14	2,035	2,038	2,029	2,032	3,500	1,016
2020-08-13	2,014	2,030	2,008	2,030	6,900	1,015
2020-08-12	2,013	2,015	2,006	2,015	3,900	1,007.50
2020-08-11	1,993	2,013	1,983	2,013	7,100	1,006.50
2020-08-07	1,995	1,995	1,973	1,984	5,100	992
2020-08-06	1,999	1,999	1,986	1,987	2,600	993.50
2020-08-05	1,947	1,997	1,947	1,987	1,100	993.50
2020-08-04	1,950	1,999	1,930	1,987	5,400	993.50
2020-08-03	1,965	1,965	1,885	1,949	4,100	974.50
2020-07-31	2,022	2,022	1,885	2,000	6,400	1,000
2020-07-30	1,981	2,027	1,981	2,017	2,200	1,008.50
2020-07-29	1,996	2,020	1,983	1,995	2,200	997.50
2020-07-28	2,023	2,028	1,992	2,013	5,100	1,006.50
2020-07-27	2,000	2,023	2,000	2,023	2,800	1,011.50
2020-07-22	2,028	2,028	1,996	2,000	7,000	1,000
2020-07-21	2,026	2,028	2,017	2,028	4,400	1,014
2020-07-20	2,000	2,023	2,000	2,017	5,400	1,008.50
2020-07-17	2,000	2,013	1,982	2,000	6,600	1,000
2020-07-16	1,991	2,000	1,980	2,000	3,400	1,000
2020-07-15	1,958	1,991	1,918	1,991	3,200	995.50
2020-07-14	1,958	1,998	1,958	1,998	5,100	999
2020-07-13	1,931	1,948	1,931	1,948	1,300	974
2020-07-10	1,931	1,959	1,931	1,931	5,200	965.50
2020-07-09	2,000	2,000	1,931	1,931	4,500	965.50
2020-07-08	1,954	1,993	1,954	1,971	2,700	985.50
2020-07-07	1,973	1,978	1,971	1,971	1,300	985.50
2020-07-06	1,915	1,992	1,911	1,972	4,600	986
2020-07-03	1,989	1,989	1,944	1,961	3,200	980.50
2020-07-02	1,980	1,986	1,935	1,956	7,800	978
2020-07-01	1,990	2,002	1,940	1,940	7,000	970
2020-06-30	1,978	2,015	1,940	2,004	17,700	1,002
2020-06-29	1,944	1,978	1,910	1,978	7,600	989
2020-06-26	1,977	1,977	1,940	1,944	9,300	972
2020-06-25	1,919	1,970	1,919	1,964	7,100	982
2020-06-24	1,975	1,975	1,915	1,915	6,800	957.50
2020-06-23	1,950	1,965	1,931	1,948	10,200	974
2020-06-22	1,891	1,930	1,891	1,930	4,500	965
2020-06-19	1,874	1,901	1,867	1,891	6,000	945.50
2020-06-18	1,882	1,915	1,882	1,902	3,900	951
2020-06-17	1,917	1,954	1,883	1,917	5,600	958.50
2020-06-16	1,912	1,943	1,889	1,921	10,400	960.50
2020-06-15	1,980	1,980	1,872	1,872	10,600	936
2020-06-12	1,954	1,998	1,929	1,998	9,700	999
2020-06-11	1,958	1,969	1,946	1,968	5,300	984
2020-06-10	1,949	1,963	1,949	1,958	3,000	979
2020-06-09	1,980	1,980	1,949	1,958	5,000	979
2020-06-08	1,983	1,983	1,954	1,980	5,900	990
2020-06-05	2,000	2,000	1,982	1,988	3,300	994
2020-06-04	1,997	2,000	1,974	2,000	3,100	1,000
2020-06-03	2,000	2,018	1,968	1,993	3,400	996.50
2020-06-02	1,995	2,030	1,987	1,999	5,800	999.50
2020-06-01	1,949	2,000	1,949	1,995	11,600	997.50
2020-05-29	1,969	1,972	1,930	1,949	10,300	974.50
2020-05-28	1,950	1,969	1,921	1,969	16,400	984.50
2020-05-27	1,950	1,950	1,918	1,940	8,000	970
2020-05-26	1,934	1,947	1,921	1,947	5,500	973.50
2020-05-25	1,920	1,934	1,915	1,931	2,300	965.50
2020-05-22	1,922	1,932	1,885	1,920	7,000	960
2020-05-21	1,932	1,948	1,912	1,930	9,700	965
2020-05-20	1,917	1,950	1,898	1,935	14,900	967.50
2020-05-19	1,929	1,929	1,895	1,917	9,100	958.50
2020-05-18	1,870	1,920	1,849	1,917	10,000	958.50
2020-05-15	1,912	1,912	1,835	1,880	7,600	940
2020-05-14	1,884	1,915	1,866	1,915	2,600	957.50
2020-05-13	1,880	1,908	1,875	1,908	7,800	954
2020-05-12	1,910	1,910	1,887	1,899	3,100	949.50
2020-05-11	1,910	1,911	1,873	1,911	4,600	955.50
2020-05-08	1,900	1,910	1,872	1,910	4,000	955
2020-05-07	1,894	1,900	1,881	1,899	5,600	949.50
2020-05-01	1,872	1,910	1,872	1,909	6,200	954.50
2020-04-30	1,911	1,911	1,871	1,888	10,200	944
2020-04-28	1,860	1,902	1,848	1,902	8,800	951
2020-04-27	1,859	1,868	1,828	1,852	4,500	926
2020-04-24	1,796	1,863	1,796	1,859	7,600	929.50
2020-04-23	1,802	1,854	1,796	1,836	13,700	918
2020-04-22	1,843	1,843	1,763	1,818	6,700	909
2020-04-21	1,773	1,843	1,752	1,843	7,000	921.50
2020-04-20	1,767	1,806	1,722	1,773	11,000	886.50
2020-04-17	1,817	1,820	1,752	1,767	7,100	883.50
2020-04-16	1,759	1,818	1,759	1,818	2,700	909
2020-04-15	1,828	1,828	1,766	1,774	5,800	887
2020-04-14	1,787	1,821	1,757	1,798	6,500	899
2020-04-13	1,803	1,803	1,750	1,787	4,800	893.50
2020-04-10	1,850	1,850	1,770	1,803	6,600	901.50
2020-04-09	1,888	1,888	1,805	1,869	10,800	934.50
2020-04-08	1,800	1,894	1,785	1,894	22,000	947
2020-04-07	1,779	1,800	1,718	1,800	13,800	900
2020-04-06	1,650	1,783	1,645	1,764	12,800	882
2020-04-03	1,639	1,723	1,563	1,690	16,100	845
2020-04-02	1,747	1,747	1,662	1,677	13,400	838.50
2020-04-01	1,889	1,895	1,785	1,787	12,900	893.50
2020-03-31	1,809	1,960	1,777	1,929	27,500	964.50
2020-03-30	1,801	1,856	1,726	1,804	22,700	902
2020-03-27	1,874	1,901	1,821	1,901	41,300	950.50
2020-03-26	1,830	1,854	1,759	1,849	24,500	924.50
2020-03-25	1,840	1,841	1,774	1,841	14,100	920.50
2020-03-24	1,735	1,841	1,723	1,766	13,900	883
2020-03-23	1,598	1,751	1,597	1,735	22,600	867.50
2020-03-19	1,634	1,650	1,569	1,598	15,300	799
2020-03-18	1,575	1,669	1,573	1,634	31,100	817
2020-03-17	1,392	1,572	1,370	1,569	26,700	784.50
2020-03-16	1,412	1,486	1,398	1,421	20,600	710.50
2020-03-13	1,447	1,447	1,363	1,400	32,100	700
2020-03-12	1,512	1,560	1,460	1,477	18,800	738.50
2020-03-11	1,600	1,621	1,550	1,552	17,500	776
2020-03-10	1,452	1,627	1,451	1,627	26,800	813.50
2020-03-09	1,614	1,614	1,554	1,575	16,800	787.50
2020-03-06	1,700	1,701	1,633	1,647	13,200	823.50
2020-03-05	1,750	1,750	1,700	1,708	12,100	854
2020-03-04	1,707	1,746	1,706	1,718	12,000	859
2020-03-03	1,803	1,826	1,738	1,738	13,700	869
2020-03-02	1,717	1,813	1,712	1,795	19,200	897.50
2020-02-28	1,733	1,808	1,716	1,757	23,900	878.50
2020-02-27	1,815	1,829	1,773	1,773	15,100	886.50
2020-02-26	1,755	1,835	1,738	1,810	18,000	905
2020-02-25	1,801	1,810	1,769	1,787	18,500	893.50
2020-02-21	1,829	1,843	1,814	1,821	13,100	910.50
2020-02-20	1,818	1,859	1,818	1,829	12,900	914.50
2020-02-19	1,818	1,839	1,800	1,818	8,300	909
2020-02-18	1,838	1,851	1,800	1,800	12,800	900
2020-02-17	1,814	1,865	1,804	1,830	13,600	915
2020-02-14	1,838	1,863	1,813	1,813	17,900	906.50
2020-02-13	1,854	1,854	1,829	1,838	6,300	919
2020-02-12	1,841	1,863	1,830	1,854	8,100	927
2020-02-10	1,845	1,884	1,824	1,842	15,600	921
2020-02-07	1,835	1,843	1,797	1,843	9,600	921.50
2020-02-06	1,806	1,841	1,806	1,835	8,100	917.50
2020-02-05	1,771	1,792	1,764	1,766	7,200	883
2020-02-04	1,768	1,775	1,766	1,771	3,700	885.50
2020-02-03	1,769	1,796	1,747	1,770	10,800	885
2020-01-31	1,770	1,813	1,763	1,810	15,100	905
2020-01-30	1,812	1,812	1,742	1,770	18,900	885
2020-01-29	1,860	1,890	1,806	1,812	24,200	906
2020-01-28	1,957	1,987	1,860	1,893	31,700	946.50
2020-01-27	1,980	1,990	1,957	1,957	10,800	978.50
2020-01-24	2,056	2,056	1,992	2,004	5,500	1,002
2020-01-23	2,054	2,056	2,013	2,044	6,700	1,022
2020-01-22	2,054	2,067	2,054	2,054	3,300	1,027
2020-01-21	2,050	2,082	2,050	2,054	4,700	1,027
2020-01-20	2,014	2,048	2,014	2,044	5,700	1,022
2020-01-17	2,008	2,029	2,008	2,014	3,200	1,007
2020-01-16	2,031	2,031	2,007	2,007	3,600	1,003.50
2020-01-15	2,028	2,045	1,993	2,044	8,900	1,022
2020-01-14	1,972	2,035	1,972	2,022	8,300	1,011
2020-01-10	1,993	2,048	1,950	1,962	27,600	981
2020-01-09	1,989	2,049	1,989	2,043	9,800	1,021.50
2020-01-08	1,982	2,003	1,956	1,966	12,500	983
2020-01-07	1,997	2,027	1,971	2,010	15,100	1,005
2020-01-06	2,026	2,026	1,986	2,001	7,500	1,000.50

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