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
2021-12-301,3561,3891,3551,38811,0001,388
2021-12-291,3921,4041,3471,35630,2001,356
2021-12-281,3791,3921,3641,39219,3001,392
2021-12-271,3591,3741,3361,36823,7001,368
2021-12-241,3291,3551,3221,35514,7001,355
2021-12-231,3201,3251,3101,32510,2001,325
2021-12-221,3101,3211,3041,31422,5001,314
2021-12-211,3001,3151,2801,30930,1001,309
2021-12-201,3281,3331,2941,30037,4001,300
2021-12-171,3381,3491,3261,32815,9001,328
2021-12-161,3501,3621,3371,34118,7001,341
2021-12-151,3461,3591,3401,3489,7001,348
2021-12-141,3641,3671,3411,34812,6001,348
2021-12-131,3481,3611,3381,35613,6001,356
2021-12-101,3611,3611,3221,33515,2001,335
2021-12-091,3651,3651,3481,36313,2001,363
2021-12-081,3941,3941,3631,36915,6001,369
2021-12-071,3591,3881,3481,38219,2001,382
2021-12-061,3601,3601,3311,33620,4001,336
2021-12-031,3201,3621,3041,36028,2001,360
2021-12-021,3091,3241,2881,29732,7001,297
2021-12-011,2651,3061,2401,29731,8001,297
2021-11-301,2991,3331,2641,26531,4001,265
2021-11-291,2911,3181,2811,28829,0001,288
2021-11-261,3441,3441,3011,31215,4001,312
2021-11-251,3511,3571,3401,3417,0001,341
2021-11-241,3511,3571,3371,35114,8001,351
2021-11-221,3321,3521,3261,34914,5001,349
2021-11-191,3341,3431,3141,33921,4001,339
2021-11-181,3801,3801,3431,34521,0001,345
2021-11-171,3811,3961,3801,3938,9001,393
2021-11-161,4291,4291,3941,39923,0001,399
2021-11-151,4151,4331,4001,42921,0001,429
2021-11-121,3911,4121,3911,40421,4001,404
2021-11-111,4121,4121,3871,38811,2001,388
2021-11-101,3851,4131,3771,41216,2001,412
2021-11-091,4501,4501,3861,38635,4001,386
2021-11-081,4481,4551,4321,44918,4001,449
2021-11-051,4611,4611,4221,44919,1001,449
2021-11-041,4401,4721,4391,46926,2001,469
2021-11-021,4691,4771,4331,43333,7001,433
2021-11-011,4821,4821,4371,47349,6001,473
2021-10-291,4461,4661,4121,46636,7001,466
2021-10-281,4251,4711,4191,44280,0001,442
2021-10-271,4271,4351,4101,41013,4001,410
2021-10-261,4151,4351,3971,42714,7001,427
2021-10-251,4271,4281,3971,41011,8001,410
2021-10-221,3891,4281,3741,42830,0001,428
2021-10-211,4251,4281,3881,38923,4001,389
2021-10-201,4251,4421,3931,39638,9001,396
2021-10-191,4141,4241,3861,42324,5001,423
2021-10-181,4111,4121,3791,39929,7001,399
2021-10-151,3381,4081,3381,39939,1001,399
2021-10-141,3411,3411,3011,32115,8001,321
2021-10-131,3631,3751,3441,34534,3001,345
2021-10-121,3301,3711,3201,36336,3001,363
2021-10-111,3231,3611,3081,34218,4001,342
2021-10-081,2921,3251,2921,31314,1001,313
2021-10-071,3101,3221,2941,29516,1001,295
2021-10-061,3031,3461,3031,31617,3001,316
2021-10-051,3111,3301,2811,30341,5001,303
2021-10-041,3521,3621,3121,33025,2001,330
2021-10-011,4011,4011,3521,35239,5001,352
2021-09-301,4501,4841,4201,42729,9001,427
2021-09-291,3981,4961,3981,46652,9001,466
2021-09-283,0003,0002,8793,00094,3001,500
2021-09-273,0603,1603,0203,02562,1001,512.50
2021-09-243,0503,1303,0003,11526,9001,557.50
2021-09-222,9903,0152,9492,96111,5001,480.50
2021-09-213,0303,0802,9703,00018,7001,500
2021-09-172,9123,0452,8483,04562,2001,522.50
2021-09-162,9903,0152,7602,89652,5001,448
2021-09-152,9623,0902,9472,97244,8001,486
2021-09-142,9753,0302,9223,03021,8001,515
2021-09-132,9502,9992,9502,99719,6001,498.50
2021-09-102,8042,9392,8042,93939,6001,469.50
2021-09-092,7862,8062,7752,8046,3001,402
2021-09-082,8092,8282,7812,78614,1001,393
2021-09-072,8002,8242,7792,80914,8001,404.50
2021-09-062,8202,8342,7422,78022,5001,390
2021-09-032,6902,8052,6902,78231,5001,391
2021-09-022,6932,6942,6652,6668,3001,333
2021-09-012,7092,7122,6842,6936,0001,346.50
2021-08-312,6542,7032,6382,69313,1001,346.50
2021-08-302,6912,7122,6482,65413,3001,327
2021-08-272,6692,7082,6662,69016,1001,345
2021-08-262,5722,6592,5702,64713,4001,323.50
2021-08-252,5502,5722,5102,57224,9001,286
2021-08-242,6092,6112,5342,54928,5001,274.50
2021-08-232,6902,7332,5902,61128,7001,305.50
2021-08-202,5662,6802,5662,64827,4001,324
2021-08-192,5232,5802,4802,56333,5001,281.50
2021-08-182,4522,5902,4192,51164,0001,255.50
2021-08-172,5292,5292,4282,46411,1001,232
2021-08-162,4992,5442,4762,52916,2001,264.50
2021-08-132,4202,4952,3922,49512,8001,247.50
2021-08-122,4242,4312,3802,42115,1001,210.50
2021-08-112,3642,4342,3552,43213,5001,216
2021-08-102,4132,4372,3612,36116,4001,180.50
2021-08-062,3902,4142,3602,41412,9001,207
2021-08-052,3362,4102,3362,3977,5001,198.50
2021-08-042,3662,4582,3342,36026,2001,180
2021-08-032,2532,3502,2402,35021,9001,175
2021-08-022,2502,2592,2262,25517,2001,127.50
2021-07-302,2552,2822,2002,25030,8001,125
2021-07-292,1752,2752,1752,25636,8001,128
2021-07-282,1592,1732,1592,1625,8001,081
2021-07-272,1552,1712,1482,1597,2001,079.50
2021-07-262,1322,1502,1322,1482,0001,074
2021-07-212,1302,1472,1202,1224,0001,061
2021-07-202,1082,1302,1082,1167,3001,058
2021-07-192,1262,1262,1022,1083,5001,054
2021-07-162,0872,1282,0872,1264,2001,063
2021-07-152,1162,1162,0872,0878,9001,043.50
2021-07-142,1652,1652,1022,11610,2001,058
2021-07-132,1542,1662,1502,1603,4001,080
2021-07-122,1272,1662,1272,1547,1001,077
2021-07-092,0892,1412,0892,12411,1001,062
2021-07-082,1032,1372,0952,09710,4001,048.50
2021-07-072,1332,1462,1022,10211,5001,051
2021-07-062,1542,1642,1352,1469,5001,073
2021-07-052,1952,1982,1262,13613,3001,068
2021-07-022,1472,2092,1472,1957,1001,097.50
2021-07-012,1752,1792,1582,1582,7001,079
2021-06-302,1892,1902,1752,1754,6001,087.50
2021-06-292,1952,1982,1802,1894,2001,094.50
2021-06-282,1312,2002,1312,2005,9001,100
2021-06-252,1502,1502,1192,1314,0001,065.50
2021-06-242,1262,1462,1262,1411,5001,070.50
2021-06-232,1102,1492,0972,1494,7001,074.50
2021-06-222,0902,0942,0802,0917,0001,045.50
2021-06-212,0872,1512,0752,07510,3001,037.50
2021-06-182,1282,1282,0872,0878,6001,043.50
2021-06-172,1402,1502,1142,1215,0001,060.50
2021-06-162,1752,1752,1352,1353,3001,067.50
2021-06-152,1802,1802,1502,1515,2001,075.50
2021-06-142,1502,1572,1452,1542,8001,077
2021-06-112,2172,2172,1402,14013,9001,070
2021-06-102,1812,1922,1742,1923,5001,096
2021-06-092,2082,2172,1612,1778,5001,088.50
2021-06-082,2032,2052,1862,2008,1001,100
2021-06-072,2082,2082,1862,2088,5001,104
2021-06-042,2032,2342,2032,2084,1001,104
2021-06-032,1912,2242,1912,2134,5001,106.50
2021-06-022,2262,2292,1812,1859,7001,092.50
2021-06-012,2202,2282,2032,2264,7001,113
2021-05-312,2492,2502,2232,2234,4001,111.50
2021-05-282,2082,2362,1912,2366,5001,118
2021-05-272,2272,2272,2002,2083,7001,104
2021-05-262,2002,2212,1942,2164,1001,108
2021-05-252,2232,2352,2152,2227,1001,111
2021-05-242,2312,2322,2102,2237,9001,111.50
2021-05-212,2312,2312,2052,2175,3001,108.50
2021-05-202,2102,2232,1972,21024,5001,105
2021-05-192,2282,2412,2002,20010,3001,100
2021-05-182,2002,2292,1992,22810,7001,114
2021-05-172,1512,2462,1512,20025,0001,100
2021-05-142,0792,1432,0702,12310,0001,061.50
2021-05-132,0852,0852,0472,05412,2001,027
2021-05-122,1362,1362,0822,08514,5001,042.50
2021-05-112,1362,1382,1122,12613,5001,063
2021-05-102,1152,1282,0942,12811,8001,064
2021-05-072,1172,1172,1082,1151,3001,057.50
2021-05-062,1102,1492,0832,10018,0001,050
2021-04-302,1202,1202,0852,10113,0001,050.50
2021-04-282,1132,1242,0722,09517,8001,047.50
2021-04-272,1612,1612,1042,1239,6001,061.50
2021-04-262,1372,1552,1182,1408,3001,070
2021-04-232,1812,1812,1122,13729,2001,068.50
2021-04-222,1632,1912,1482,18122,5001,090.50
2021-04-212,1942,2152,1482,16114,2001,080.50
2021-04-202,2102,2202,1662,20013,3001,100
2021-04-192,1882,2102,1862,2109,7001,105
2021-04-162,2142,2202,1842,1885,7001,094
2021-04-152,2062,2142,1982,2145,5001,107
2021-04-142,2052,2402,1892,20620,7001,103
2021-04-132,1762,2102,1762,20524,4001,102.50
2021-04-122,1802,1902,1662,17718,1001,088.50
2021-04-092,1402,1892,1402,18914,7001,094.50
2021-04-082,1842,1842,1352,13720,2001,068.50
2021-04-072,1742,1872,1592,18711,6001,093.50
2021-04-062,1922,1952,1562,18322,5001,091.50
2021-04-052,2102,2102,1832,19214,9001,096
2021-04-022,2362,2372,1992,21113,3001,105.50
2021-04-012,2642,2642,2062,21620,7001,108
2021-03-312,2692,2882,2292,25625,4001,128
2021-03-302,2702,3002,2372,30070,5001,150
2021-03-292,2722,3222,2432,270110,4001,135
2021-03-262,2692,2692,1752,26150,0001,130.50
2021-03-252,2702,2702,2232,26427,3001,132
2021-03-242,2472,2872,2202,24837,9001,124
2021-03-232,3052,3952,2552,25552,4001,127.50
2021-03-222,2702,3082,2462,30826,1001,154
2021-03-192,2122,2792,2102,27936,4001,139.50
2021-03-182,2422,2792,2182,23427,9001,117
2021-03-172,2102,2422,2102,2429,8001,121
2021-03-162,2372,2562,2162,23411,6001,117
2021-03-152,2102,2702,2102,24214,4001,121
2021-03-122,2122,2342,2072,21924,9001,109.50
2021-03-112,2062,2572,1922,23118,1001,115.50
2021-03-102,2322,2902,1772,20620,7001,103
2021-03-092,2312,2922,2302,24816,8001,124
2021-03-082,2412,2802,2322,25513,7001,127.50
2021-03-052,2102,2352,1832,23519,8001,117.50
2021-03-042,1892,2132,1852,21313,5001,106.50
2021-03-032,1582,2102,1532,2089,9001,104
2021-03-022,2082,2082,1452,17517,5001,087.50
2021-03-012,2002,2152,1762,20328,8001,101.50
2021-02-262,1822,2282,1422,21630,3001,108
2021-02-252,1992,2192,1672,19521,2001,097.50
2021-02-242,1812,2052,1262,19914,8001,099.50
2021-02-222,1972,2132,1822,21017,6001,105
2021-02-192,1932,2192,1562,19713,7001,098.50
2021-02-182,2262,2262,1522,19319,8001,096.50
2021-02-172,2002,2292,1942,22914,9001,114.50
2021-02-162,1752,2292,1642,20021,5001,100
2021-02-152,1502,2052,1432,17522,1001,087.50
2021-02-122,1002,1992,1002,15019,7001,075
2021-02-102,0912,1202,0852,08612,5001,043
2021-02-092,0732,1182,0732,11012,8001,055
2021-02-082,1332,1602,0422,08038,9001,040
2021-02-052,2012,2052,1192,15116,6001,075.50
2021-02-042,1162,2212,1002,20617,5001,103
2021-02-032,0752,1452,0702,14022,0001,070
2021-02-022,0332,0752,0302,07010,1001,035
2021-02-012,0932,0932,0252,03312,6001,016.50
2021-01-292,0562,0971,9992,07640,8001,038
2021-01-282,0952,1202,0112,03737,4001,018.50
2021-01-272,0712,0962,0312,09520,2001,047.50
2021-01-262,0972,1002,0362,07116,6001,035.50
2021-01-252,1002,1102,0792,09711,1001,048.50
2021-01-222,1002,1182,0692,09914,8001,049.50
2021-01-212,1192,1272,0782,1009,0001,050
2021-01-202,1272,1272,0832,11914,5001,059.50
2021-01-192,1382,1422,0842,12715,9001,063.50
2021-01-182,0912,1442,0902,11415,9001,057
2021-01-152,1452,1552,0952,10812,7001,054
2021-01-142,1662,1812,1192,15824,5001,079
2021-01-132,1542,1672,1082,15013,3001,075
2021-01-122,1312,1562,0992,15316,5001,076.50
2021-01-082,1162,1632,1052,13119,0001,065.50
2021-01-072,1002,1512,1002,1368,4001,068
2021-01-062,0682,1212,0582,08314,5001,041.50
2021-01-052,1232,1402,0742,11814,7001,059
2021-01-042,1662,1662,1022,1414,0001,070.50

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