4462 石原ケミカル(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,356	1,389	1,355	1,388	11,000	1,388
2021-12-29	1,392	1,404	1,347	1,356	30,200	1,356
2021-12-28	1,379	1,392	1,364	1,392	19,300	1,392
2021-12-27	1,359	1,374	1,336	1,368	23,700	1,368
2021-12-24	1,329	1,355	1,322	1,355	14,700	1,355
2021-12-23	1,320	1,325	1,310	1,325	10,200	1,325
2021-12-22	1,310	1,321	1,304	1,314	22,500	1,314
2021-12-21	1,300	1,315	1,280	1,309	30,100	1,309
2021-12-20	1,328	1,333	1,294	1,300	37,400	1,300
2021-12-17	1,338	1,349	1,326	1,328	15,900	1,328
2021-12-16	1,350	1,362	1,337	1,341	18,700	1,341
2021-12-15	1,346	1,359	1,340	1,348	9,700	1,348
2021-12-14	1,364	1,367	1,341	1,348	12,600	1,348
2021-12-13	1,348	1,361	1,338	1,356	13,600	1,356
2021-12-10	1,361	1,361	1,322	1,335	15,200	1,335
2021-12-09	1,365	1,365	1,348	1,363	13,200	1,363
2021-12-08	1,394	1,394	1,363	1,369	15,600	1,369
2021-12-07	1,359	1,388	1,348	1,382	19,200	1,382
2021-12-06	1,360	1,360	1,331	1,336	20,400	1,336
2021-12-03	1,320	1,362	1,304	1,360	28,200	1,360
2021-12-02	1,309	1,324	1,288	1,297	32,700	1,297
2021-12-01	1,265	1,306	1,240	1,297	31,800	1,297
2021-11-30	1,299	1,333	1,264	1,265	31,400	1,265
2021-11-29	1,291	1,318	1,281	1,288	29,000	1,288
2021-11-26	1,344	1,344	1,301	1,312	15,400	1,312
2021-11-25	1,351	1,357	1,340	1,341	7,000	1,341
2021-11-24	1,351	1,357	1,337	1,351	14,800	1,351
2021-11-22	1,332	1,352	1,326	1,349	14,500	1,349
2021-11-19	1,334	1,343	1,314	1,339	21,400	1,339
2021-11-18	1,380	1,380	1,343	1,345	21,000	1,345
2021-11-17	1,381	1,396	1,380	1,393	8,900	1,393
2021-11-16	1,429	1,429	1,394	1,399	23,000	1,399
2021-11-15	1,415	1,433	1,400	1,429	21,000	1,429
2021-11-12	1,391	1,412	1,391	1,404	21,400	1,404
2021-11-11	1,412	1,412	1,387	1,388	11,200	1,388
2021-11-10	1,385	1,413	1,377	1,412	16,200	1,412
2021-11-09	1,450	1,450	1,386	1,386	35,400	1,386
2021-11-08	1,448	1,455	1,432	1,449	18,400	1,449
2021-11-05	1,461	1,461	1,422	1,449	19,100	1,449
2021-11-04	1,440	1,472	1,439	1,469	26,200	1,469
2021-11-02	1,469	1,477	1,433	1,433	33,700	1,433
2021-11-01	1,482	1,482	1,437	1,473	49,600	1,473
2021-10-29	1,446	1,466	1,412	1,466	36,700	1,466
2021-10-28	1,425	1,471	1,419	1,442	80,000	1,442
2021-10-27	1,427	1,435	1,410	1,410	13,400	1,410
2021-10-26	1,415	1,435	1,397	1,427	14,700	1,427
2021-10-25	1,427	1,428	1,397	1,410	11,800	1,410
2021-10-22	1,389	1,428	1,374	1,428	30,000	1,428
2021-10-21	1,425	1,428	1,388	1,389	23,400	1,389
2021-10-20	1,425	1,442	1,393	1,396	38,900	1,396
2021-10-19	1,414	1,424	1,386	1,423	24,500	1,423
2021-10-18	1,411	1,412	1,379	1,399	29,700	1,399
2021-10-15	1,338	1,408	1,338	1,399	39,100	1,399
2021-10-14	1,341	1,341	1,301	1,321	15,800	1,321
2021-10-13	1,363	1,375	1,344	1,345	34,300	1,345
2021-10-12	1,330	1,371	1,320	1,363	36,300	1,363
2021-10-11	1,323	1,361	1,308	1,342	18,400	1,342
2021-10-08	1,292	1,325	1,292	1,313	14,100	1,313
2021-10-07	1,310	1,322	1,294	1,295	16,100	1,295
2021-10-06	1,303	1,346	1,303	1,316	17,300	1,316
2021-10-05	1,311	1,330	1,281	1,303	41,500	1,303
2021-10-04	1,352	1,362	1,312	1,330	25,200	1,330
2021-10-01	1,401	1,401	1,352	1,352	39,500	1,352
2021-09-30	1,450	1,484	1,420	1,427	29,900	1,427
2021-09-29	1,398	1,496	1,398	1,466	52,900	1,466
2021-09-28	3,000	3,000	2,879	3,000	94,300	1,500
2021-09-27	3,060	3,160	3,020	3,025	62,100	1,512.50
2021-09-24	3,050	3,130	3,000	3,115	26,900	1,557.50
2021-09-22	2,990	3,015	2,949	2,961	11,500	1,480.50
2021-09-21	3,030	3,080	2,970	3,000	18,700	1,500
2021-09-17	2,912	3,045	2,848	3,045	62,200	1,522.50
2021-09-16	2,990	3,015	2,760	2,896	52,500	1,448
2021-09-15	2,962	3,090	2,947	2,972	44,800	1,486
2021-09-14	2,975	3,030	2,922	3,030	21,800	1,515
2021-09-13	2,950	2,999	2,950	2,997	19,600	1,498.50
2021-09-10	2,804	2,939	2,804	2,939	39,600	1,469.50
2021-09-09	2,786	2,806	2,775	2,804	6,300	1,402
2021-09-08	2,809	2,828	2,781	2,786	14,100	1,393
2021-09-07	2,800	2,824	2,779	2,809	14,800	1,404.50
2021-09-06	2,820	2,834	2,742	2,780	22,500	1,390
2021-09-03	2,690	2,805	2,690	2,782	31,500	1,391
2021-09-02	2,693	2,694	2,665	2,666	8,300	1,333
2021-09-01	2,709	2,712	2,684	2,693	6,000	1,346.50
2021-08-31	2,654	2,703	2,638	2,693	13,100	1,346.50
2021-08-30	2,691	2,712	2,648	2,654	13,300	1,327
2021-08-27	2,669	2,708	2,666	2,690	16,100	1,345
2021-08-26	2,572	2,659	2,570	2,647	13,400	1,323.50
2021-08-25	2,550	2,572	2,510	2,572	24,900	1,286
2021-08-24	2,609	2,611	2,534	2,549	28,500	1,274.50
2021-08-23	2,690	2,733	2,590	2,611	28,700	1,305.50
2021-08-20	2,566	2,680	2,566	2,648	27,400	1,324
2021-08-19	2,523	2,580	2,480	2,563	33,500	1,281.50
2021-08-18	2,452	2,590	2,419	2,511	64,000	1,255.50
2021-08-17	2,529	2,529	2,428	2,464	11,100	1,232
2021-08-16	2,499	2,544	2,476	2,529	16,200	1,264.50
2021-08-13	2,420	2,495	2,392	2,495	12,800	1,247.50
2021-08-12	2,424	2,431	2,380	2,421	15,100	1,210.50
2021-08-11	2,364	2,434	2,355	2,432	13,500	1,216
2021-08-10	2,413	2,437	2,361	2,361	16,400	1,180.50
2021-08-06	2,390	2,414	2,360	2,414	12,900	1,207
2021-08-05	2,336	2,410	2,336	2,397	7,500	1,198.50
2021-08-04	2,366	2,458	2,334	2,360	26,200	1,180
2021-08-03	2,253	2,350	2,240	2,350	21,900	1,175
2021-08-02	2,250	2,259	2,226	2,255	17,200	1,127.50
2021-07-30	2,255	2,282	2,200	2,250	30,800	1,125
2021-07-29	2,175	2,275	2,175	2,256	36,800	1,128
2021-07-28	2,159	2,173	2,159	2,162	5,800	1,081
2021-07-27	2,155	2,171	2,148	2,159	7,200	1,079.50
2021-07-26	2,132	2,150	2,132	2,148	2,000	1,074
2021-07-21	2,130	2,147	2,120	2,122	4,000	1,061
2021-07-20	2,108	2,130	2,108	2,116	7,300	1,058
2021-07-19	2,126	2,126	2,102	2,108	3,500	1,054
2021-07-16	2,087	2,128	2,087	2,126	4,200	1,063
2021-07-15	2,116	2,116	2,087	2,087	8,900	1,043.50
2021-07-14	2,165	2,165	2,102	2,116	10,200	1,058
2021-07-13	2,154	2,166	2,150	2,160	3,400	1,080
2021-07-12	2,127	2,166	2,127	2,154	7,100	1,077
2021-07-09	2,089	2,141	2,089	2,124	11,100	1,062
2021-07-08	2,103	2,137	2,095	2,097	10,400	1,048.50
2021-07-07	2,133	2,146	2,102	2,102	11,500	1,051
2021-07-06	2,154	2,164	2,135	2,146	9,500	1,073
2021-07-05	2,195	2,198	2,126	2,136	13,300	1,068
2021-07-02	2,147	2,209	2,147	2,195	7,100	1,097.50
2021-07-01	2,175	2,179	2,158	2,158	2,700	1,079
2021-06-30	2,189	2,190	2,175	2,175	4,600	1,087.50
2021-06-29	2,195	2,198	2,180	2,189	4,200	1,094.50
2021-06-28	2,131	2,200	2,131	2,200	5,900	1,100
2021-06-25	2,150	2,150	2,119	2,131	4,000	1,065.50
2021-06-24	2,126	2,146	2,126	2,141	1,500	1,070.50
2021-06-23	2,110	2,149	2,097	2,149	4,700	1,074.50
2021-06-22	2,090	2,094	2,080	2,091	7,000	1,045.50
2021-06-21	2,087	2,151	2,075	2,075	10,300	1,037.50
2021-06-18	2,128	2,128	2,087	2,087	8,600	1,043.50
2021-06-17	2,140	2,150	2,114	2,121	5,000	1,060.50
2021-06-16	2,175	2,175	2,135	2,135	3,300	1,067.50
2021-06-15	2,180	2,180	2,150	2,151	5,200	1,075.50
2021-06-14	2,150	2,157	2,145	2,154	2,800	1,077
2021-06-11	2,217	2,217	2,140	2,140	13,900	1,070
2021-06-10	2,181	2,192	2,174	2,192	3,500	1,096
2021-06-09	2,208	2,217	2,161	2,177	8,500	1,088.50
2021-06-08	2,203	2,205	2,186	2,200	8,100	1,100
2021-06-07	2,208	2,208	2,186	2,208	8,500	1,104
2021-06-04	2,203	2,234	2,203	2,208	4,100	1,104
2021-06-03	2,191	2,224	2,191	2,213	4,500	1,106.50
2021-06-02	2,226	2,229	2,181	2,185	9,700	1,092.50
2021-06-01	2,220	2,228	2,203	2,226	4,700	1,113
2021-05-31	2,249	2,250	2,223	2,223	4,400	1,111.50
2021-05-28	2,208	2,236	2,191	2,236	6,500	1,118
2021-05-27	2,227	2,227	2,200	2,208	3,700	1,104
2021-05-26	2,200	2,221	2,194	2,216	4,100	1,108
2021-05-25	2,223	2,235	2,215	2,222	7,100	1,111
2021-05-24	2,231	2,232	2,210	2,223	7,900	1,111.50
2021-05-21	2,231	2,231	2,205	2,217	5,300	1,108.50
2021-05-20	2,210	2,223	2,197	2,210	24,500	1,105
2021-05-19	2,228	2,241	2,200	2,200	10,300	1,100
2021-05-18	2,200	2,229	2,199	2,228	10,700	1,114
2021-05-17	2,151	2,246	2,151	2,200	25,000	1,100
2021-05-14	2,079	2,143	2,070	2,123	10,000	1,061.50
2021-05-13	2,085	2,085	2,047	2,054	12,200	1,027
2021-05-12	2,136	2,136	2,082	2,085	14,500	1,042.50
2021-05-11	2,136	2,138	2,112	2,126	13,500	1,063
2021-05-10	2,115	2,128	2,094	2,128	11,800	1,064
2021-05-07	2,117	2,117	2,108	2,115	1,300	1,057.50
2021-05-06	2,110	2,149	2,083	2,100	18,000	1,050
2021-04-30	2,120	2,120	2,085	2,101	13,000	1,050.50
2021-04-28	2,113	2,124	2,072	2,095	17,800	1,047.50
2021-04-27	2,161	2,161	2,104	2,123	9,600	1,061.50
2021-04-26	2,137	2,155	2,118	2,140	8,300	1,070
2021-04-23	2,181	2,181	2,112	2,137	29,200	1,068.50
2021-04-22	2,163	2,191	2,148	2,181	22,500	1,090.50
2021-04-21	2,194	2,215	2,148	2,161	14,200	1,080.50
2021-04-20	2,210	2,220	2,166	2,200	13,300	1,100
2021-04-19	2,188	2,210	2,186	2,210	9,700	1,105
2021-04-16	2,214	2,220	2,184	2,188	5,700	1,094
2021-04-15	2,206	2,214	2,198	2,214	5,500	1,107
2021-04-14	2,205	2,240	2,189	2,206	20,700	1,103
2021-04-13	2,176	2,210	2,176	2,205	24,400	1,102.50
2021-04-12	2,180	2,190	2,166	2,177	18,100	1,088.50
2021-04-09	2,140	2,189	2,140	2,189	14,700	1,094.50
2021-04-08	2,184	2,184	2,135	2,137	20,200	1,068.50
2021-04-07	2,174	2,187	2,159	2,187	11,600	1,093.50
2021-04-06	2,192	2,195	2,156	2,183	22,500	1,091.50
2021-04-05	2,210	2,210	2,183	2,192	14,900	1,096
2021-04-02	2,236	2,237	2,199	2,211	13,300	1,105.50
2021-04-01	2,264	2,264	2,206	2,216	20,700	1,108
2021-03-31	2,269	2,288	2,229	2,256	25,400	1,128
2021-03-30	2,270	2,300	2,237	2,300	70,500	1,150
2021-03-29	2,272	2,322	2,243	2,270	110,400	1,135
2021-03-26	2,269	2,269	2,175	2,261	50,000	1,130.50
2021-03-25	2,270	2,270	2,223	2,264	27,300	1,132
2021-03-24	2,247	2,287	2,220	2,248	37,900	1,124
2021-03-23	2,305	2,395	2,255	2,255	52,400	1,127.50
2021-03-22	2,270	2,308	2,246	2,308	26,100	1,154
2021-03-19	2,212	2,279	2,210	2,279	36,400	1,139.50
2021-03-18	2,242	2,279	2,218	2,234	27,900	1,117
2021-03-17	2,210	2,242	2,210	2,242	9,800	1,121
2021-03-16	2,237	2,256	2,216	2,234	11,600	1,117
2021-03-15	2,210	2,270	2,210	2,242	14,400	1,121
2021-03-12	2,212	2,234	2,207	2,219	24,900	1,109.50
2021-03-11	2,206	2,257	2,192	2,231	18,100	1,115.50
2021-03-10	2,232	2,290	2,177	2,206	20,700	1,103
2021-03-09	2,231	2,292	2,230	2,248	16,800	1,124
2021-03-08	2,241	2,280	2,232	2,255	13,700	1,127.50
2021-03-05	2,210	2,235	2,183	2,235	19,800	1,117.50
2021-03-04	2,189	2,213	2,185	2,213	13,500	1,106.50
2021-03-03	2,158	2,210	2,153	2,208	9,900	1,104
2021-03-02	2,208	2,208	2,145	2,175	17,500	1,087.50
2021-03-01	2,200	2,215	2,176	2,203	28,800	1,101.50
2021-02-26	2,182	2,228	2,142	2,216	30,300	1,108
2021-02-25	2,199	2,219	2,167	2,195	21,200	1,097.50
2021-02-24	2,181	2,205	2,126	2,199	14,800	1,099.50
2021-02-22	2,197	2,213	2,182	2,210	17,600	1,105
2021-02-19	2,193	2,219	2,156	2,197	13,700	1,098.50
2021-02-18	2,226	2,226	2,152	2,193	19,800	1,096.50
2021-02-17	2,200	2,229	2,194	2,229	14,900	1,114.50
2021-02-16	2,175	2,229	2,164	2,200	21,500	1,100
2021-02-15	2,150	2,205	2,143	2,175	22,100	1,087.50
2021-02-12	2,100	2,199	2,100	2,150	19,700	1,075
2021-02-10	2,091	2,120	2,085	2,086	12,500	1,043
2021-02-09	2,073	2,118	2,073	2,110	12,800	1,055
2021-02-08	2,133	2,160	2,042	2,080	38,900	1,040
2021-02-05	2,201	2,205	2,119	2,151	16,600	1,075.50
2021-02-04	2,116	2,221	2,100	2,206	17,500	1,103
2021-02-03	2,075	2,145	2,070	2,140	22,000	1,070
2021-02-02	2,033	2,075	2,030	2,070	10,100	1,035
2021-02-01	2,093	2,093	2,025	2,033	12,600	1,016.50
2021-01-29	2,056	2,097	1,999	2,076	40,800	1,038
2021-01-28	2,095	2,120	2,011	2,037	37,400	1,018.50
2021-01-27	2,071	2,096	2,031	2,095	20,200	1,047.50
2021-01-26	2,097	2,100	2,036	2,071	16,600	1,035.50
2021-01-25	2,100	2,110	2,079	2,097	11,100	1,048.50
2021-01-22	2,100	2,118	2,069	2,099	14,800	1,049.50
2021-01-21	2,119	2,127	2,078	2,100	9,000	1,050
2021-01-20	2,127	2,127	2,083	2,119	14,500	1,059.50
2021-01-19	2,138	2,142	2,084	2,127	15,900	1,063.50
2021-01-18	2,091	2,144	2,090	2,114	15,900	1,057
2021-01-15	2,145	2,155	2,095	2,108	12,700	1,054
2021-01-14	2,166	2,181	2,119	2,158	24,500	1,079
2021-01-13	2,154	2,167	2,108	2,150	13,300	1,075
2021-01-12	2,131	2,156	2,099	2,153	16,500	1,076.50
2021-01-08	2,116	2,163	2,105	2,131	19,000	1,065.50
2021-01-07	2,100	2,151	2,100	2,136	8,400	1,068
2021-01-06	2,068	2,121	2,058	2,083	14,500	1,041.50
2021-01-05	2,123	2,140	2,074	2,118	14,700	1,059
2021-01-04	2,166	2,166	2,102	2,141	4,000	1,070.50

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