日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 1,270 1,270 1,250 1,259 5,300
2010/12/29 1,270 1,270 1,270 1,270 100
2010/12/28 0 0 0 1,230 0
2010/12/27 1,230 1,230 1,230 1,230 200
2010/12/24 1,230 1,230 1,230 1,230 100
2010/12/20 1,260 1,260 1,260 1,260 8,500
2010/12/17 1,226 1,260 1,226 1,260 600
2010/12/16 1,224 1,229 1,224 1,229 300
2010/12/15 1,205 1,208 1,205 1,208 200
2010/12/14 1,200 1,220 1,200 1,220 900
2010/12/13 1,214 1,214 1,200 1,200 3,600
2010/12/10 1,214 1,214 1,214 1,214 100
2010/12/09 1,200 1,200 1,200 1,200 1,500
2010/12/08 1,162 1,208 1,162 1,190 3,000
2010/12/07 1,200 1,200 1,176 1,190 2,300
2010/12/06 1,200 1,200 1,200 1,200 200
2010/12/03 1,200 1,200 1,200 1,200 300
2010/12/02 1,200 1,200 1,200 1,200 500
2010/12/01 1,190 1,200 1,183 1,183 2,100
2010/11/30 1,209 1,209 1,209 1,209 100
2010/11/29 1,210 1,210 1,195 1,209 2,200
2010/11/26 1,233 1,233 1,233 1,233 100
2010/11/25 1,247 1,247 1,214 1,214 2,400
2010/11/24 0 0 0 1,264 0
2010/11/22 1,239 1,265 1,176 1,264 5,000
2010/11/19 1,215 1,270 1,210 1,270 2,300
2010/11/18 1,202 1,210 1,202 1,210 400
2010/11/17 0 0 0 1,190 0
2010/11/16 1,190 1,190 1,190 1,190 100
2010/11/15 1,182 1,182 1,180 1,181 1,500
2010/11/12 1,210 1,220 1,190 1,200 2,700
2010/11/11 1,210 1,210 1,210 1,210 100
2010/11/10 1,180 1,180 1,180 1,180 600
2010/11/09 1,189 1,189 1,182 1,182 2,700
2010/11/08 1,210 1,210 1,189 1,189 600
2010/11/05 1,206 1,206 1,206 1,206 100
2010/11/04 1,201 1,201 1,201 1,201 100
2010/11/02 1,208 1,208 1,208 1,208 100
2010/11/01 1,211 1,211 1,211 1,211 500
2010/10/29 0 0 0 1,211 0
2010/10/28 0 0 0 1,211 0
2010/10/27 0 0 0 1,211 0
2010/10/26 0 0 0 1,211 0
2010/10/25 1,211 1,211 1,211 1,211 200
2010/10/22 0 0 0 1,211 0
2010/10/21 1,220 1,220 1,211 1,211 300
2010/10/20 1,250 1,250 1,250 1,250 2,400
2010/10/19 1,200 1,250 1,200 1,250 600
2010/10/18 1,200 1,200 1,200 1,200 200
2010/10/15 0 0 0 1,200 0
2010/10/14 1,193 1,200 1,193 1,200 2,300
2010/10/13 0 0 0 1,213 0
2010/10/12 0 0 0 1,213 0
2010/10/08 0 0 0 1,213 0
2010/10/07 0 0 0 1,213 0
2010/10/06 0 0 0 1,213 0
2010/10/05 1,205 1,213 1,205 1,213 400
2010/10/04 0 0 0 1,213 0
2010/10/01 0 0 0 1,213 0
2010/09/30 1,219 1,219 1,213 1,213 600
2010/09/29 1,210 1,219 1,210 1,219 1,100
2010/09/28 0 0 0 1,245 0
2010/09/27 1,245 1,245 1,245 1,245 1,500
2010/09/24 1,220 1,245 1,220 1,245 200
2010/09/22 1,245 1,245 1,221 1,245 500
2010/09/21 1,245 1,245 1,245 1,245 2,600
2010/09/17 1,229 1,245 1,229 1,245 1,900
2010/09/16 1,230 1,230 1,230 1,230 100
2010/09/15 1,230 1,230 1,230 1,230 200
2010/09/14 1,210 1,210 1,210 1,210 500
2010/09/13 1,210 1,210 1,210 1,210 800
2010/09/10 1,217 1,218 1,217 1,217 300
2010/09/09 1,217 1,217 1,217 1,217 100
2010/09/08 0 0 0 1,229 0
2010/09/07 0 0 0 1,229 0
2010/09/06 0 0 0 1,229 0
2010/09/03 1,243 1,243 1,215 1,229 800
2010/09/02 0 0 0 1,245 0
2010/09/01 0 0 0 1,245 0
2010/08/31 1,245 1,245 1,245 1,245 400
2010/08/30 1,245 1,245 1,245 1,245 100
2010/08/27 0 0 0 1,249 0
2010/08/26 1,225 1,249 1,225 1,249 200
2010/08/25 1,270 1,270 1,270 1,270 2,100
2010/08/24 0 0 0 1,271 0
2010/08/23 1,271 1,271 1,271 1,271 500
2010/08/20 1,273 1,273 1,271 1,271 1,400
2010/08/19 1,271 1,271 1,271 1,271 100
2010/08/18 0 0 0 1,253 0
2010/08/17 1,253 1,253 1,253 1,253 100
2010/08/16 1,274 1,285 1,255 1,255 800
2010/08/13 0 0 0 1,279 0
2010/08/12 0 0 0 1,279 0
2010/08/11 0 0 0 1,279 0
2010/08/10 1,279 1,279 1,279 1,279 200
2010/08/09 1,290 1,290 1,290 1,290 100
2010/08/06 0 0 0 1,300 0
2010/08/05 0 0 0 1,300 0
2010/08/04 0 0 0 1,300 0
2010/08/03 1,300 1,300 1,300 1,300 100
2010/08/02 1,300 1,300 1,300 1,300 300
2010/07/30 0 0 0 1,300 0
2010/07/29 1,300 1,300 1,300 1,300 700
2010/07/28 1,300 1,300 1,290 1,290 200
2010/07/27 1,300 1,300 1,270 1,270 3,600
2010/07/26 1,250 1,300 1,250 1,300 1,200
2010/07/23 1,241 1,288 1,228 1,228 1,600
2010/07/22 0 0 0 1,261 0
2010/07/21 1,300 1,300 1,261 1,261 7,600
2010/07/20 1,265 1,300 1,265 1,300 2,500
2010/07/16 1,230 1,259 1,212 1,259 1,000
2010/07/15 1,239 1,248 1,239 1,248 400
2010/07/14 1,202 1,230 1,202 1,230 300
2010/07/13 0 0 0 1,202 0
2010/07/12 0 0 0 1,202 0
2010/07/09 1,230 1,230 1,202 1,202 500
2010/07/08 0 0 0 1,200 0
2010/07/07 0 0 0 1,200 0
2010/07/06 0 0 0 1,200 0
2010/07/05 0 0 0 1,200 0
2010/07/02 1,200 1,200 1,200 1,200 100
2010/07/01 0 0 0 1,200 0
2010/06/30 1,200 1,200 1,200 1,200 700
2010/06/29 1,186 1,206 1,186 1,200 1,500
2010/06/28 1,250 1,250 1,230 1,230 1,500
2010/06/25 1,250 1,250 1,250 1,250 800
2010/06/24 0 0 0 1,250 0
2010/06/23 1,250 1,250 1,250 1,250 600
2010/06/22 1,250 1,250 1,250 1,250 1,300
2010/06/21 1,234 1,250 1,234 1,250 200
2010/06/18 1,260 1,260 1,233 1,233 200
2010/06/17 1,240 1,270 1,230 1,230 1,600
2010/06/16 1,230 1,230 1,230 1,230 1,100
2010/06/15 1,229 1,229 1,229 1,229 1,500
2010/06/14 1,224 1,229 1,203 1,229 800
2010/06/11 1,200 1,201 1,190 1,201 1,900
2010/06/10 0 0 0 1,190 0
2010/06/09 1,200 1,205 1,190 1,190 1,400
2010/06/08 1,244 1,244 1,175 1,205 2,300
2010/06/07 1,225 1,225 1,224 1,224 800
2010/06/04 0 0 0 1,250 0
2010/06/03 1,250 1,250 1,250 1,250 500
2010/06/02 0 0 0 1,230 0
2010/06/01 1,216 1,230 1,216 1,230 200
2010/05/31 1,228 1,228 1,200 1,206 2,600
2010/05/28 1,268 1,268 1,222 1,230 2,000
2010/05/27 0 0 0 1,264 0
2010/05/26 1,235 1,264 1,234 1,264 1,500
2010/05/25 1,308 1,308 1,265 1,265 2,100
2010/05/24 1,309 1,309 1,309 1,309 800
2010/05/21 1,348 1,348 1,322 1,339 2,200
2010/05/20 1,320 1,350 1,320 1,350 1,000
2010/05/19 1,320 1,320 1,320 1,320 300
2010/05/18 1,339 1,339 1,309 1,338 700
2010/05/17 1,350 1,350 1,300 1,339 1,100
2010/05/14 1,280 1,360 1,280 1,360 3,100
2010/05/13 1,306 1,335 1,304 1,335 2,000
2010/05/12 1,330 1,330 1,292 1,305 800
2010/05/11 1,300 1,329 1,300 1,329 1,500
2010/05/10 0 0 0 1,350 0
2010/05/07 0 0 0 1,350 0
2010/05/06 1,350 1,350 1,350 1,350 500
2010/04/30 1,350 1,360 1,347 1,350 1,800
2010/04/28 1,310 1,349 1,310 1,345 700
2010/04/27 1,340 1,350 1,340 1,350 900
2010/04/26 1,350 1,350 1,292 1,350 3,400
2010/04/23 1,350 1,350 1,345 1,345 2,900
2010/04/22 1,345 1,350 1,340 1,350 900
2010/04/21 1,329 1,340 1,329 1,340 1,100
2010/04/20 1,309 1,329 1,309 1,329 700
2010/04/19 1,320 1,320 1,278 1,308 800
2010/04/16 1,310 1,310 1,310 1,310 100
2010/04/15 1,320 1,320 1,320 1,320 300
2010/04/14 1,320 1,320 1,320 1,320 100
2010/04/13 1,300 1,300 1,290 1,290 300
2010/04/12 1,290 1,300 1,290 1,300 3,000
2010/04/09 1,250 1,270 1,250 1,270 9,500
2010/04/08 1,250 1,250 1,250 1,250 200
2010/04/07 1,250 1,250 1,250 1,250 500
2010/04/06 0 0 0 1,250 0
2010/04/05 1,250 1,250 1,250 1,250 1,000
2010/04/02 1,250 1,250 1,250 1,250 200
2010/04/01 1,234 1,234 1,234 1,234 100

このページの先頭へ