石原ケミカル(4462)の株価時系列情報
石原ケミカル(4462)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,743 | 1,743 | 1,726 | 1,727 | 5,200 |
| 2024/04/22 | 1,742 | 1,759 | 1,742 | 1,743 | 2,500 |
| 2024/04/19 | 1,738 | 1,757 | 1,689 | 1,742 | 13,400 |
| 2024/04/18 | 1,706 | 1,753 | 1,706 | 1,752 | 7,700 |
| 2024/04/17 | 1,735 | 1,745 | 1,705 | 1,705 | 15,600 |
| 2024/04/16 | 1,777 | 1,777 | 1,735 | 1,736 | 12,400 |
| 2024/04/15 | 1,800 | 1,800 | 1,784 | 1,784 | 8,400 |
| 2024/04/12 | 1,798 | 1,808 | 1,798 | 1,800 | 4,300 |
| 2024/04/11 | 1,805 | 1,805 | 1,795 | 1,797 | 3,500 |
| 2024/04/10 | 1,800 | 1,824 | 1,800 | 1,817 | 4,000 |
| 2024/04/09 | 1,787 | 1,810 | 1,787 | 1,798 | 4,900 |
| 2024/04/08 | 1,811 | 1,828 | 1,786 | 1,787 | 8,300 |
| 2024/04/05 | 1,803 | 1,817 | 1,789 | 1,805 | 10,700 |
| 2024/04/04 | 1,815 | 1,836 | 1,800 | 1,818 | 11,700 |
| 2024/04/03 | 1,810 | 1,838 | 1,800 | 1,820 | 14,000 |
| 2024/04/02 | 1,827 | 1,830 | 1,805 | 1,814 | 14,100 |
| 2024/04/01 | 1,864 | 1,869 | 1,821 | 1,821 | 8,300 |
| 2024/03/29 | 1,840 | 1,862 | 1,826 | 1,856 | 7,500 |
| 2024/03/28 | 1,876 | 1,903 | 1,830 | 1,840 | 32,900 |
| 2024/03/27 | 1,905 | 1,925 | 1,894 | 1,915 | 46,300 |
| 2024/03/26 | 1,883 | 1,919 | 1,865 | 1,919 | 35,700 |
| 2024/03/25 | 1,890 | 1,908 | 1,885 | 1,885 | 29,800 |
| 2024/03/22 | 1,914 | 1,918 | 1,882 | 1,890 | 19,500 |
| 2024/03/21 | 1,922 | 1,949 | 1,908 | 1,910 | 30,500 |
| 2024/03/19 | 1,917 | 1,944 | 1,903 | 1,932 | 16,600 |
| 2024/03/18 | 1,920 | 1,936 | 1,913 | 1,918 | 12,600 |
| 2024/03/15 | 1,875 | 1,921 | 1,870 | 1,915 | 14,800 |
| 2024/03/14 | 1,843 | 1,873 | 1,839 | 1,873 | 8,900 |
| 2024/03/13 | 1,873 | 1,880 | 1,827 | 1,842 | 11,600 |
| 2024/03/12 | 1,830 | 1,867 | 1,817 | 1,867 | 7,700 |
| 2024/03/11 | 1,830 | 1,839 | 1,813 | 1,838 | 16,500 |
| 2024/03/08 | 1,825 | 1,863 | 1,816 | 1,850 | 19,600 |
| 2024/03/07 | 1,870 | 1,883 | 1,830 | 1,845 | 18,100 |
| 2024/03/06 | 1,846 | 1,887 | 1,828 | 1,869 | 18,400 |
| 2024/03/05 | 1,852 | 1,886 | 1,851 | 1,867 | 7,600 |
| 2024/03/04 | 1,885 | 1,885 | 1,850 | 1,867 | 17,900 |
| 2024/03/01 | 1,901 | 1,902 | 1,867 | 1,885 | 14,600 |
| 2024/02/29 | 1,903 | 1,923 | 1,881 | 1,908 | 17,800 |
| 2024/02/28 | 1,940 | 1,945 | 1,910 | 1,915 | 15,000 |
| 2024/02/27 | 1,941 | 1,969 | 1,940 | 1,941 | 11,800 |
| 2024/02/26 | 1,922 | 1,954 | 1,910 | 1,950 | 16,200 |
| 2024/02/22 | 1,909 | 1,921 | 1,887 | 1,921 | 10,800 |
| 2024/02/21 | 1,922 | 1,922 | 1,882 | 1,892 | 9,700 |
| 2024/02/20 | 1,883 | 1,919 | 1,883 | 1,914 | 14,000 |
| 2024/02/19 | 1,911 | 1,911 | 1,864 | 1,882 | 13,600 |
| 2024/02/16 | 1,900 | 1,917 | 1,875 | 1,911 | 14,600 |
| 2024/02/15 | 1,913 | 1,920 | 1,873 | 1,878 | 11,100 |
| 2024/02/14 | 1,918 | 1,926 | 1,880 | 1,891 | 16,500 |
| 2024/02/13 | 1,925 | 1,926 | 1,899 | 1,926 | 13,600 |
| 2024/02/09 | 1,885 | 1,901 | 1,871 | 1,883 | 12,400 |
| 2024/02/08 | 1,892 | 1,909 | 1,848 | 1,894 | 28,300 |
| 2024/02/07 | 1,911 | 1,920 | 1,883 | 1,898 | 16,900 |
| 2024/02/06 | 1,960 | 1,960 | 1,913 | 1,920 | 17,200 |
| 2024/02/05 | 1,962 | 1,962 | 1,937 | 1,948 | 8,200 |
| 2024/02/02 | 1,921 | 1,939 | 1,889 | 1,936 | 21,600 |
| 2024/02/01 | 1,902 | 1,945 | 1,888 | 1,921 | 37,000 |
| 2024/01/31 | 2,010 | 2,017 | 1,903 | 1,968 | 72,600 |
| 2024/01/30 | 2,085 | 2,085 | 2,023 | 2,023 | 12,800 |
| 2024/01/29 | 2,104 | 2,110 | 2,086 | 2,099 | 11,100 |
| 2024/01/26 | 2,131 | 2,140 | 2,097 | 2,110 | 14,100 |
| 2024/01/25 | 2,083 | 2,145 | 2,083 | 2,131 | 13,600 |
| 2024/01/24 | 2,120 | 2,146 | 2,051 | 2,083 | 21,400 |
| 2024/01/23 | 2,150 | 2,184 | 2,107 | 2,120 | 22,800 |
| 2024/01/22 | 2,050 | 2,165 | 2,050 | 2,146 | 25,900 |
| 2024/01/19 | 2,037 | 2,049 | 2,016 | 2,041 | 14,500 |
| 2024/01/18 | 1,987 | 2,050 | 1,987 | 2,040 | 29,400 |
| 2024/01/17 | 1,993 | 2,012 | 1,960 | 1,972 | 14,300 |
| 2024/01/16 | 2,018 | 2,018 | 1,967 | 1,967 | 13,500 |
| 2024/01/15 | 1,959 | 2,018 | 1,959 | 2,018 | 15,300 |
| 2024/01/12 | 1,972 | 1,990 | 1,951 | 1,952 | 9,800 |
| 2024/01/11 | 1,946 | 1,987 | 1,932 | 1,965 | 18,800 |
| 2024/01/10 | 1,922 | 1,949 | 1,913 | 1,920 | 13,300 |
| 2024/01/09 | 1,933 | 1,938 | 1,906 | 1,922 | 8,100 |
| 2024/01/05 | 1,890 | 1,915 | 1,890 | 1,906 | 8,900 |
| 2024/01/04 | 1,840 | 1,884 | 1,809 | 1,880 | 16,200 |
| 2023/12/29 | 1,829 | 1,846 | 1,803 | 1,840 | 12,400 |
| 2023/12/28 | 1,800 | 1,842 | 1,800 | 1,815 | 19,700 |
| 2023/12/27 | 1,831 | 1,837 | 1,815 | 1,834 | 14,600 |
| 2023/12/26 | 1,845 | 1,862 | 1,817 | 1,829 | 16,700 |
| 2023/12/25 | 1,900 | 1,900 | 1,832 | 1,859 | 19,000 |
| 2023/12/22 | 1,853 | 1,913 | 1,853 | 1,890 | 9,900 |
| 2023/12/21 | 1,880 | 1,882 | 1,853 | 1,874 | 9,000 |
| 2023/12/20 | 1,895 | 1,916 | 1,875 | 1,898 | 29,300 |
| 2023/12/19 | 1,893 | 1,900 | 1,863 | 1,895 | 12,700 |
| 2023/12/18 | 1,889 | 1,896 | 1,835 | 1,893 | 15,400 |
| 2023/12/15 | 1,911 | 1,918 | 1,893 | 1,908 | 10,800 |
| 2023/12/14 | 1,937 | 1,937 | 1,891 | 1,891 | 10,500 |
| 2023/12/13 | 1,928 | 1,938 | 1,901 | 1,919 | 11,600 |
| 2023/12/12 | 1,948 | 1,958 | 1,906 | 1,920 | 12,700 |
| 2023/12/11 | 1,932 | 1,953 | 1,924 | 1,940 | 12,100 |
| 2023/12/08 | 1,951 | 1,952 | 1,870 | 1,914 | 27,300 |
| 2023/12/07 | 1,983 | 1,996 | 1,964 | 1,967 | 14,500 |
| 2023/12/06 | 1,961 | 1,986 | 1,961 | 1,979 | 7,400 |
| 2023/12/05 | 1,959 | 2,006 | 1,952 | 1,952 | 15,400 |
| 2023/12/04 | 1,991 | 1,991 | 1,958 | 1,970 | 8,800 |
| 2023/12/01 | 1,999 | 2,059 | 1,996 | 2,006 | 32,200 |
| 2023/11/30 | 1,941 | 1,982 | 1,941 | 1,981 | 17,100 |
| 2023/11/29 | 1,950 | 1,964 | 1,939 | 1,957 | 8,000 |
| 2023/11/28 | 1,968 | 1,983 | 1,930 | 1,954 | 18,400 |
| 2023/11/27 | 1,959 | 1,961 | 1,927 | 1,939 | 19,000 |
| 2023/11/24 | 1,924 | 2,016 | 1,921 | 1,966 | 36,600 |
| 2023/11/22 | 1,899 | 1,997 | 1,895 | 1,901 | 26,200 |
| 2023/11/21 | 1,859 | 1,959 | 1,859 | 1,899 | 54,200 |
| 2023/11/20 | 1,854 | 1,899 | 1,849 | 1,859 | 21,300 |
| 2023/11/17 | 1,850 | 1,864 | 1,813 | 1,854 | 38,100 |
| 2023/11/16 | 1,966 | 1,966 | 1,850 | 1,861 | 43,300 |
| 2023/11/15 | 1,996 | 2,027 | 1,986 | 1,994 | 36,800 |
| 2023/11/14 | 2,046 | 2,056 | 1,983 | 2,002 | 31,600 |
| 2023/11/13 | 2,046 | 2,061 | 2,024 | 2,046 | 20,700 |
| 2023/11/10 | 2,090 | 2,113 | 2,039 | 2,046 | 23,700 |
| 2023/11/09 | 2,018 | 2,092 | 2,018 | 2,080 | 32,000 |
| 2023/11/08 | 2,100 | 2,123 | 2,017 | 2,068 | 48,900 |
| 2023/11/07 | 1,992 | 2,087 | 1,963 | 2,086 | 68,800 |
| 2023/11/06 | 1,865 | 1,999 | 1,865 | 1,993 | 71,500 |
| 2023/11/02 | 1,796 | 1,860 | 1,796 | 1,838 | 47,700 |
| 2023/11/01 | 1,684 | 1,806 | 1,679 | 1,793 | 119,800 |
| 2023/10/31 | 1,637 | 1,637 | 1,541 | 1,594 | 46,500 |
| 2023/10/30 | 1,615 | 1,639 | 1,595 | 1,597 | 18,100 |
| 2023/10/27 | 1,634 | 1,644 | 1,626 | 1,640 | 15,000 |
| 2023/10/26 | 1,639 | 1,643 | 1,605 | 1,609 | 15,600 |
| 2023/10/25 | 1,644 | 1,651 | 1,634 | 1,639 | 12,000 |
| 2023/10/24 | 1,598 | 1,626 | 1,568 | 1,618 | 15,000 |
| 2023/10/23 | 1,599 | 1,605 | 1,580 | 1,598 | 11,200 |
| 2023/10/20 | 1,585 | 1,613 | 1,573 | 1,599 | 15,600 |
| 2023/10/19 | 1,592 | 1,592 | 1,576 | 1,585 | 5,800 |
| 2023/10/18 | 1,594 | 1,598 | 1,578 | 1,598 | 7,700 |
| 2023/10/17 | 1,584 | 1,595 | 1,577 | 1,593 | 13,200 |
| 2023/10/16 | 1,574 | 1,574 | 1,555 | 1,562 | 9,400 |
| 2023/10/13 | 1,583 | 1,583 | 1,567 | 1,574 | 10,000 |
| 2023/10/12 | 1,582 | 1,594 | 1,552 | 1,592 | 11,700 |
| 2023/10/11 | 1,587 | 1,587 | 1,555 | 1,565 | 9,300 |
| 2023/10/10 | 1,591 | 1,591 | 1,561 | 1,587 | 10,800 |
| 2023/10/06 | 1,562 | 1,562 | 1,538 | 1,551 | 12,900 |
| 2023/10/05 | 1,528 | 1,566 | 1,511 | 1,545 | 19,500 |
| 2023/10/04 | 1,487 | 1,512 | 1,462 | 1,498 | 32,700 |
| 2023/10/03 | 1,567 | 1,567 | 1,497 | 1,498 | 21,000 |
| 2023/10/02 | 1,580 | 1,610 | 1,567 | 1,567 | 32,600 |
| 2023/09/29 | 1,600 | 1,607 | 1,588 | 1,594 | 17,300 |
| 2023/09/28 | 1,600 | 1,611 | 1,585 | 1,598 | 47,000 |
| 2023/09/27 | 1,600 | 1,631 | 1,596 | 1,631 | 115,400 |
| 2023/09/26 | 1,630 | 1,630 | 1,602 | 1,605 | 76,300 |
| 2023/09/25 | 1,689 | 1,692 | 1,628 | 1,633 | 64,200 |
| 2023/09/22 | 1,675 | 1,703 | 1,664 | 1,692 | 66,700 |
| 2023/09/21 | 1,653 | 1,672 | 1,653 | 1,659 | 51,700 |
| 2023/09/20 | 1,711 | 1,711 | 1,671 | 1,673 | 37,000 |
| 2023/09/19 | 1,696 | 1,711 | 1,667 | 1,711 | 46,200 |
| 2023/09/15 | 1,650 | 1,711 | 1,647 | 1,685 | 72,700 |
| 2023/09/14 | 1,640 | 1,640 | 1,602 | 1,624 | 70,000 |
| 2023/09/13 | 1,641 | 1,641 | 1,606 | 1,610 | 43,000 |
| 2023/09/12 | 1,631 | 1,647 | 1,620 | 1,643 | 35,800 |
| 2023/09/11 | 1,611 | 1,633 | 1,609 | 1,619 | 61,200 |
| 2023/09/08 | 1,589 | 1,612 | 1,589 | 1,599 | 47,300 |
| 2023/09/07 | 1,630 | 1,648 | 1,618 | 1,622 | 49,700 |
| 2023/09/06 | 1,671 | 1,677 | 1,656 | 1,662 | 25,800 |
| 2023/09/05 | 1,651 | 1,666 | 1,648 | 1,666 | 30,300 |
| 2023/09/04 | 1,626 | 1,643 | 1,626 | 1,643 | 28,500 |
| 2023/09/01 | 1,621 | 1,630 | 1,614 | 1,620 | 21,100 |
| 2023/08/31 | 1,610 | 1,624 | 1,603 | 1,622 | 23,300 |
| 2023/08/30 | 1,602 | 1,620 | 1,602 | 1,610 | 15,100 |
| 2023/08/29 | 1,607 | 1,614 | 1,596 | 1,602 | 16,100 |
| 2023/08/28 | 1,571 | 1,601 | 1,571 | 1,599 | 16,800 |
| 2023/08/25 | 1,564 | 1,573 | 1,559 | 1,560 | 13,800 |
| 2023/08/24 | 1,558 | 1,576 | 1,558 | 1,564 | 9,500 |
| 2023/08/23 | 1,558 | 1,575 | 1,556 | 1,558 | 10,600 |
| 2023/08/22 | 1,551 | 1,567 | 1,550 | 1,558 | 13,400 |
| 2023/08/21 | 1,576 | 1,583 | 1,532 | 1,547 | 26,300 |
| 2023/08/18 | 1,588 | 1,588 | 1,564 | 1,576 | 16,300 |
| 2023/08/17 | 1,610 | 1,610 | 1,584 | 1,591 | 19,600 |
| 2023/08/16 | 1,597 | 1,616 | 1,597 | 1,601 | 16,000 |
| 2023/08/15 | 1,598 | 1,605 | 1,585 | 1,605 | 14,000 |
| 2023/08/14 | 1,595 | 1,617 | 1,595 | 1,598 | 12,100 |
| 2023/08/10 | 1,568 | 1,599 | 1,568 | 1,593 | 28,400 |
| 2023/08/09 | 1,554 | 1,576 | 1,549 | 1,569 | 10,800 |
| 2023/08/08 | 1,539 | 1,559 | 1,539 | 1,554 | 12,300 |
| 2023/08/07 | 1,530 | 1,550 | 1,530 | 1,539 | 13,900 |
| 2023/08/04 | 1,552 | 1,557 | 1,531 | 1,540 | 10,000 |
| 2023/08/03 | 1,575 | 1,580 | 1,539 | 1,546 | 21,000 |
| 2023/08/02 | 1,597 | 1,623 | 1,596 | 1,602 | 17,000 |
| 2023/08/01 | 1,636 | 1,636 | 1,601 | 1,618 | 18,000 |
| 2023/07/31 | 1,609 | 1,636 | 1,594 | 1,636 | 25,700 |
| 2023/07/28 | 1,490 | 1,645 | 1,486 | 1,618 | 86,300 |
| 2023/07/27 | 1,553 | 1,563 | 1,482 | 1,517 | 102,700 |
| 2023/07/26 | 1,613 | 1,613 | 1,579 | 1,581 | 16,200 |
| 2023/07/25 | 1,603 | 1,617 | 1,589 | 1,600 | 18,600 |
| 2023/07/24 | 1,596 | 1,619 | 1,596 | 1,602 | 13,800 |
| 2023/07/21 | 1,622 | 1,622 | 1,596 | 1,596 | 19,500 |
| 2023/07/20 | 1,648 | 1,655 | 1,621 | 1,622 | 34,600 |
| 2023/07/19 | 1,625 | 1,652 | 1,625 | 1,648 | 18,600 |
| 2023/07/18 | 1,596 | 1,624 | 1,596 | 1,615 | 11,700 |
| 2023/07/14 | 1,629 | 1,629 | 1,590 | 1,593 | 20,200 |
| 2023/07/13 | 1,618 | 1,627 | 1,602 | 1,613 | 10,900 |
| 2023/07/12 | 1,643 | 1,643 | 1,601 | 1,604 | 18,600 |
| 2023/07/11 | 1,661 | 1,661 | 1,624 | 1,624 | 17,500 |
| 2023/07/10 | 1,637 | 1,664 | 1,633 | 1,645 | 18,100 |
| 2023/07/07 | 1,636 | 1,660 | 1,625 | 1,637 | 16,900 |
| 2023/07/06 | 1,708 | 1,708 | 1,665 | 1,670 | 23,000 |
| 2023/07/05 | 1,710 | 1,716 | 1,697 | 1,708 | 12,800 |
| 2023/07/04 | 1,738 | 1,738 | 1,711 | 1,723 | 12,700 |
| 2023/07/03 | 1,733 | 1,767 | 1,733 | 1,737 | 14,000 |
| 2023/06/30 | 1,727 | 1,730 | 1,710 | 1,716 | 14,100 |