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
2011/12/30 1,063 1,063 1,061 1,063 1,300
2011/12/29 1,065 1,065 1,065 1,065 600
2011/12/28 1,089 1,089 1,077 1,077 300
2011/12/27 1,088 1,088 1,088 1,088 4,400
2011/12/26 1,065 1,088 1,065 1,088 3,100
2011/12/22 1,065 1,065 1,065 1,065 100
2011/12/21 1,063 1,063 1,063 1,063 200
2011/12/20 1,063 1,064 1,063 1,063 8,700
2011/12/19 1,050 1,063 1,047 1,063 2,900
2011/12/16 1,053 1,053 1,050 1,050 200
2011/12/15 1,040 1,045 1,040 1,041 1,000
2011/12/14 1,030 1,050 1,030 1,050 1,400
2011/12/12 1,030 1,030 1,030 1,030 2,500
2011/12/09 1,030 1,030 1,030 1,030 500
2011/12/08 1,029 1,029 1,029 1,029 100
2011/12/07 1,030 1,030 1,030 1,030 200
2011/12/06 1,020 1,020 1,020 1,020 100
2011/12/05 1,030 1,030 1,030 1,030 1,100
2011/12/02 1,030 1,030 1,030 1,030 1,400
2011/12/01 1,000 1,030 1,000 1,005 2,200
2011/11/30 1,046 1,046 1,001 1,001 1,100
2011/11/29 1,046 1,046 1,046 1,046 100
2011/11/28 0 0 0 1,046 0
2011/11/25 1,046 1,046 1,046 1,046 1,400
2011/11/24 1,041 1,046 1,041 1,046 200
2011/11/22 0 0 0 1,055 0
2011/11/21 1,060 1,060 1,026 1,055 2,800
2011/11/18 1,041 1,089 1,039 1,089 1,400
2011/11/17 1,035 1,041 1,035 1,041 300
2011/11/16 1,030 1,030 1,030 1,030 200
2011/11/15 0 0 0 1,016 0
2011/11/14 0 0 0 1,016 0
2011/11/11 0 0 0 1,016 0
2011/11/10 1,016 1,016 1,015 1,016 700
2011/11/09 0 0 0 1,023 0
2011/11/08 0 0 0 1,023 0
2011/11/07 0 0 0 1,023 0
2011/11/04 1,023 1,023 1,023 1,023 300
2011/11/02 1,032 1,032 1,020 1,020 800
2011/11/01 0 0 0 1,038 0
2011/10/31 1,069 1,110 1,031 1,038 3,400
2011/10/28 1,069 1,069 1,069 1,069 400
2011/10/27 0 0 0 1,039 0
2011/10/26 1,069 1,069 1,039 1,039 1,000
2011/10/25 1,075 1,075 1,069 1,069 1,000
2011/10/24 1,069 1,069 1,069 1,069 100
2011/10/21 1,069 1,069 1,069 1,069 2,200
2011/10/20 1,050 1,069 1,050 1,069 1,000
2011/10/19 0 0 0 1,050 0
2011/10/18 1,050 1,050 1,050 1,050 800
2011/10/17 1,050 1,050 1,050 1,050 1,000
2011/10/14 1,040 1,040 1,040 1,040 100
2011/10/13 1,040 1,061 1,040 1,061 400
2011/10/12 0 0 0 1,045 0
2011/10/11 0 0 0 1,045 0
2011/10/07 0 0 0 1,045 0
2011/10/06 0 0 0 1,045 0
2011/10/05 1,045 1,045 1,045 1,045 200
2011/10/04 0 0 0 1,045 0
2011/10/03 1,045 1,045 1,045 1,045 600
2011/09/30 1,045 1,045 1,045 1,045 200
2011/09/29 1,045 1,045 1,045 1,045 100
2011/09/28 1,035 1,035 1,035 1,035 100
2011/09/27 1,050 1,050 1,050 1,050 1,600
2011/09/26 1,050 1,050 1,050 1,050 1,800
2011/09/22 1,050 1,050 1,050 1,050 100
2011/09/21 1,050 1,050 1,050 1,050 100
2011/09/20 1,049 1,049 1,049 1,049 2,200
2011/09/16 1,049 1,049 1,049 1,049 100
2011/09/15 1,030 1,030 1,030 1,030 500
2011/09/14 1,040 1,040 1,021 1,021 600
2011/09/13 1,040 1,040 1,039 1,039 300
2011/09/12 1,040 1,040 1,040 1,040 200
2011/09/09 1,040 1,040 1,040 1,040 300
2011/09/08 1,037 1,037 1,037 1,037 100
2011/09/07 0 0 0 1,032 0
2011/09/06 1,040 1,041 1,038 1,038 600
2011/09/05 1,034 1,040 1,034 1,040 200
2011/09/02 1,058 1,058 1,058 1,058 500
2011/09/01 0 0 0 1,032 0
2011/08/31 0 0 0 1,032 0
2011/08/30 1,032 1,032 1,032 1,032 100
2011/08/29 1,058 1,058 1,058 1,058 200
2011/08/26 1,058 1,058 1,058 1,058 200
2011/08/25 1,058 1,058 1,058 1,058 1,000
2011/08/24 1,058 1,058 1,058 1,058 200
2011/08/23 1,059 1,070 1,020 1,070 4,100
2011/08/22 1,036 1,062 1,033 1,062 1,100
2011/08/19 1,050 1,060 1,020 1,031 2,200
2011/08/18 1,061 1,061 1,051 1,055 400
2011/08/17 1,065 1,065 1,061 1,061 400
2011/08/16 1,060 1,065 1,060 1,065 300
2011/08/15 1,040 1,060 1,040 1,060 400
2011/08/12 1,040 1,041 1,020 1,035 700
2011/08/11 1,040 1,040 1,030 1,040 900
2011/08/10 1,060 1,060 1,060 1,060 300
2011/08/09 0 0 0 1,120 0
2011/08/08 0 0 0 1,120 0
2011/08/05 1,060 1,060 1,060 1,060 600
2011/08/04 1,050 1,100 1,050 1,100 500
2011/08/03 1,090 1,090 1,050 1,050 1,000
2011/08/02 1,100 1,119 1,090 1,090 1,700
2011/08/01 1,100 1,100 1,090 1,090 1,400
2011/07/29 1,110 1,120 1,100 1,120 1,600
2011/07/28 1,140 1,140 1,115 1,120 2,900
2011/07/27 1,120 1,122 1,120 1,120 800
2011/07/26 1,123 1,125 1,120 1,122 1,000
2011/07/25 1,136 1,136 1,135 1,135 6,300
2011/07/22 1,130 1,136 1,120 1,136 2,100
2011/07/21 1,138 1,138 1,120 1,127 10,300
2011/07/20 1,131 1,139 1,128 1,138 7,100
2011/07/19 1,124 1,128 1,120 1,128 1,000
2011/07/15 1,120 1,125 1,112 1,123 1,400
2011/07/14 1,126 1,126 1,115 1,120 1,900
2011/07/13 1,140 1,140 1,126 1,126 700
2011/07/12 1,140 1,140 1,140 1,140 500
2011/07/11 1,132 1,140 1,110 1,140 1,700
2011/07/08 1,120 1,148 1,120 1,130 5,400
2011/07/07 1,140 1,148 1,104 1,120 3,100
2011/07/06 1,115 1,115 1,104 1,115 1,900
2011/07/05 0 0 0 1,100 0
2011/07/04 1,120 1,120 1,081 1,102 2,100
2011/07/01 1,100 1,100 1,100 1,100 2,100
2011/06/30 1,100 1,100 1,090 1,100 4,000
2011/06/29 1,100 1,115 1,100 1,115 2,400
2011/06/28 1,095 1,095 1,095 1,095 200
2011/06/27 1,100 1,100 1,094 1,094 1,500
2011/06/24 1,088 1,100 1,088 1,100 800
2011/06/23 1,090 1,100 1,090 1,100 1,400
2011/06/22 1,085 1,085 1,084 1,084 3,400
2011/06/21 1,084 1,084 1,084 1,084 1,000
2011/06/20 1,068 1,071 1,068 1,070 1,600
2011/06/17 1,080 1,080 1,067 1,067 600
2011/06/16 0 0 0 1,050 0
2011/06/15 1,062 1,064 1,062 1,064 1,400
2011/06/14 1,071 1,073 1,069 1,070 4,700
2011/06/13 1,062 1,069 1,062 1,069 900
2011/06/10 0 0 0 1,050 0
2011/06/09 1,062 1,062 1,062 1,062 400
2011/06/08 1,078 1,078 1,076 1,076 200
2011/06/07 1,061 1,061 1,060 1,060 400
2011/06/06 1,061 1,061 1,061 1,061 500
2011/06/03 1,075 1,075 1,075 1,075 100
2011/06/02 0 0 0 1,060 0
2011/06/01 1,087 1,087 1,075 1,075 500
2011/05/31 1,087 1,087 1,065 1,087 600
2011/05/30 1,060 1,060 1,060 1,060 500
2011/05/27 1,060 1,089 1,060 1,089 600
2011/05/26 1,060 1,060 1,060 1,060 100
2011/05/25 1,090 1,090 1,070 1,075 2,400
2011/05/24 1,090 1,090 1,090 1,090 100
2011/05/23 1,088 1,090 1,088 1,090 200
2011/05/20 1,079 1,080 1,079 1,079 2,900
2011/05/19 1,087 1,087 1,061 1,079 1,100
2011/05/18 1,067 1,092 1,067 1,092 1,800
2011/05/17 1,073 1,097 1,071 1,097 700
2011/05/16 1,064 1,122 1,064 1,118 1,800
2011/05/13 1,063 1,063 1,063 1,063 500
2011/05/12 1,140 1,140 1,071 1,085 2,200
2011/05/11 1,100 1,111 1,060 1,101 5,000
2011/05/10 1,090 1,100 1,071 1,100 600
2011/05/09 1,090 1,090 1,060 1,060 500
2011/05/06 1,060 1,060 1,060 1,060 100
2011/05/02 1,080 1,080 1,065 1,065 900
2011/04/28 0 0 0 1,080 0
2011/04/27 1,081 1,100 1,080 1,080 6,200
2011/04/26 1,058 1,089 1,058 1,081 700
2011/04/25 1,041 1,043 1,041 1,043 1,100
2011/04/22 1,041 1,041 1,041 1,041 100
2011/04/21 0 0 0 1,046 0
2011/04/20 1,060 1,061 1,058 1,058 3,900
2011/04/19 1,060 1,060 1,060 1,060 100
2011/04/18 1,050 1,050 1,046 1,046 300
2011/04/15 1,050 1,051 1,050 1,050 1,400
2011/04/14 1,036 1,096 1,036 1,096 1,300
2011/04/13 1,040 1,040 1,033 1,037 600
2011/04/12 1,058 1,060 1,058 1,060 200
2011/04/11 1,081 1,081 1,060 1,060 600
2011/04/08 1,060 1,063 1,050 1,063 2,400
2011/04/07 1,061 1,071 1,060 1,060 700
2011/04/06 1,068 1,068 1,060 1,060 800
2011/04/05 1,080 1,080 1,080 1,080 100
2011/04/04 1,090 1,091 1,086 1,086 2,900
2011/04/01 1,091 1,091 1,090 1,090 300
2011/03/31 1,100 1,100 1,100 1,100 1,500
2011/03/30 1,139 1,139 1,100 1,100 6,200
2011/03/29 1,130 1,130 1,085 1,085 5,000
2011/03/28 1,120 1,139 1,120 1,120 6,100
2011/03/25 1,120 1,129 1,120 1,120 6,500
2011/03/24 1,100 1,150 1,100 1,115 16,000
2011/03/23 1,100 1,105 1,098 1,100 12,400
2011/03/22 1,078 1,100 1,078 1,098 11,600
2011/03/18 1,050 1,061 1,050 1,060 10,600
2011/03/17 1,060 1,060 1,040 1,040 4,700
2011/03/16 990 1,060 990 1,060 10,100
2011/03/15 1,020 1,020 990 990 400
2011/03/14 1,060 1,060 1,051 1,051 20,100
2011/03/11 1,050 1,066 1,050 1,060 24,100
2011/03/10 1,110 1,110 1,080 1,080 33,800
2011/03/09 1,110 1,119 1,100 1,110 25,900
2011/03/08 1,122 1,125 1,112 1,113 11,200
2011/03/07 1,133 1,145 1,125 1,145 9,800
2011/03/04 1,146 1,146 1,120 1,133 13,800
2011/03/03 1,159 1,166 1,116 1,120 20,900
2011/03/02 1,127 1,164 1,120 1,145 43,500
2011/03/01 1,093 1,144 1,091 1,128 153,100
2011/02/28 1,149 1,149 1,080 1,080 91,100
2011/02/25 1,170 1,170 1,136 1,139 20,600
2011/02/24 1,200 1,212 1,162 1,170 11,400
2011/02/23 1,244 1,244 1,210 1,210 7,000
2011/02/22 1,318 1,318 1,247 1,249 5,500
2011/02/21 1,339 1,340 1,314 1,318 24,300
2011/02/18 1,343 1,343 1,281 1,339 1,400
2011/02/17 1,300 1,300 1,300 1,300 300
2011/02/16 1,300 1,300 1,300 1,300 100
2011/02/15 1,280 1,280 1,280 1,280 400
2011/02/14 1,280 1,282 1,280 1,282 500
2011/02/10 1,260 1,260 1,260 1,260 300
2011/02/09 0 0 0 1,260 0
2011/02/08 1,260 1,260 1,260 1,260 300
2011/02/07 1,260 1,260 1,260 1,260 200
2011/02/04 0 0 0 1,240 0
2011/02/03 0 0 0 1,240 0
2011/02/02 0 0 0 1,240 0
2011/02/01 0 0 0 1,240 0
2011/01/31 1,240 1,240 1,240 1,240 500
2011/01/28 1,252 1,260 1,252 1,260 1,100
2011/01/27 1,252 1,252 1,252 1,252 200
2011/01/26 1,240 1,252 1,240 1,252 200
2011/01/25 1,225 1,225 1,225 1,225 200
2011/01/24 1,221 1,221 1,221 1,221 500
2011/01/21 1,252 1,252 1,251 1,251 300
2011/01/20 1,250 1,252 1,250 1,252 2,300
2011/01/19 1,250 1,250 1,250 1,250 100
2011/01/18 1,240 1,240 1,228 1,228 1,000
2011/01/17 1,265 1,270 1,265 1,270 300
2011/01/14 0 0 0 1,260 0
2011/01/13 1,260 1,260 1,260 1,260 1,000
2011/01/12 1,232 1,250 1,232 1,250 600
2011/01/11 0 0 0 1,220 0
2011/01/07 1,236 1,236 1,200 1,220 5,300
2011/01/06 1,243 1,246 1,243 1,245 300
2011/01/05 0 0 0 1,259 0
2011/01/04 1,259 1,259 1,259 1,259 500

このページの先頭へ