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
2012/12/28 1,198 1,198 1,172 1,173 2,700
2012/12/27 1,179 1,202 1,179 1,198 2,100
2012/12/26 1,170 1,179 1,170 1,179 1,700
2012/12/25 1,168 1,168 1,168 1,168 1,500
2012/12/21 1,126 1,168 1,126 1,168 1,200
2012/12/20 1,145 1,145 1,115 1,130 9,900
2012/12/19 1,115 1,145 1,106 1,145 2,300
2012/12/18 1,100 1,115 1,100 1,115 2,100
2012/12/17 1,100 1,113 1,100 1,113 4,200
2012/12/14 1,099 1,100 1,099 1,100 1,200
2012/12/13 1,090 1,092 1,090 1,092 400
2012/12/11 1,100 1,101 1,100 1,100 2,900
2012/12/10 1,089 1,100 1,089 1,100 1,500
2012/12/06 1,070 1,073 1,070 1,073 500
2012/12/04 1,070 1,070 1,070 1,070 300
2012/11/30 1,066 1,080 1,061 1,061 1,600
2012/11/29 1,066 1,066 1,066 1,066 400
2012/11/28 1,068 1,068 1,068 1,068 200
2012/11/27 1,070 1,070 1,060 1,070 900
2012/11/26 1,079 1,079 1,065 1,065 2,100
2012/11/22 1,067 1,079 1,067 1,079 700
2012/11/21 1,057 1,057 1,057 1,057 500
2012/11/20 1,079 1,079 1,067 1,067 2,800
2012/11/19 1,070 1,093 1,070 1,079 800
2012/11/16 1,056 1,070 1,056 1,070 1,900
2012/11/14 1,050 1,060 1,050 1,060 300
2012/11/09 1,050 1,050 1,050 1,050 1,000
2012/11/08 1,050 1,050 1,050 1,050 200
2012/11/07 1,031 1,050 1,031 1,050 1,600
2012/11/06 1,050 1,050 1,050 1,050 1,400
2012/11/02 1,080 1,080 1,031 1,052 1,900
2012/10/31 1,050 1,050 1,050 1,050 2,300
2012/10/26 1,090 1,090 1,050 1,070 2,700
2012/10/25 1,090 1,090 1,090 1,090 100
2012/10/23 1,085 1,085 1,085 1,085 1,000
2012/10/22 1,089 1,089 1,089 1,089 2,500
2012/10/19 1,070 1,090 1,050 1,090 1,600
2012/10/18 1,055 1,100 1,025 1,100 2,300
2012/10/17 1,029 1,029 1,025 1,025 200
2012/10/16 1,010 1,020 1,010 1,020 200
2012/10/10 1,010 1,010 1,010 1,010 100
2012/10/09 1,002 1,035 1,000 1,011 7,000
2012/10/03 1,060 1,060 1,041 1,041 300
2012/10/02 1,043 1,043 1,043 1,043 1,000
2012/10/01 1,045 1,045 1,043 1,043 1,000
2012/09/28 1,040 1,040 1,040 1,040 1,000
2012/09/25 1,080 1,081 1,060 1,060 3,400
2012/09/24 1,072 1,080 1,072 1,080 800
2012/09/21 1,072 1,072 1,072 1,072 300
2012/09/20 1,079 1,080 1,079 1,079 6,100
2012/09/19 1,079 1,079 1,079 1,079 100
2012/09/18 1,050 1,070 1,050 1,060 4,900
2012/09/12 1,080 1,080 1,080 1,080 200
2012/09/10 1,082 1,082 1,082 1,082 200
2012/09/07 1,098 1,100 1,061 1,100 4,500
2012/09/06 1,125 1,125 1,105 1,105 5,100
2012/09/05 1,100 1,100 1,100 1,100 1,300
2012/09/04 1,120 1,120 1,100 1,100 400
2012/09/03 1,100 1,100 1,090 1,090 400
2012/08/31 1,090 1,090 1,090 1,090 2,900
2012/08/30 1,104 1,104 1,104 1,104 300
2012/08/28 1,116 1,116 1,116 1,116 1,200
2012/08/27 1,100 1,116 1,100 1,116 1,400
2012/08/23 1,100 1,119 1,100 1,100 1,500
2012/08/22 1,110 1,110 1,110 1,110 100
2012/08/21 1,110 1,110 1,110 1,110 2,500
2012/08/20 1,108 1,110 1,108 1,110 1,800
2012/08/17 1,120 1,120 1,108 1,108 300
2012/08/16 1,120 1,120 1,120 1,120 500
2012/08/15 1,100 1,100 1,090 1,090 1,600
2012/08/14 1,120 1,120 1,120 1,120 100
2012/08/13 1,110 1,110 1,110 1,110 100
2012/08/09 1,120 1,120 1,120 1,120 300
2012/08/07 1,120 1,120 1,120 1,120 200
2012/08/06 1,102 1,102 1,100 1,100 700
2012/08/02 1,120 1,120 1,120 1,120 1,200
2012/08/01 1,120 1,120 1,120 1,120 200
2012/07/31 1,120 1,120 1,100 1,100 1,700
2012/07/30 1,120 1,120 1,120 1,120 700
2012/07/26 1,120 1,120 1,120 1,120 1,900
2012/07/25 1,144 1,144 1,114 1,120 4,300
2012/07/24 1,130 1,149 1,130 1,149 600
2012/07/23 1,130 1,131 1,101 1,130 1,700
2012/07/20 1,158 1,158 1,145 1,145 8,700
2012/07/19 1,150 1,159 1,149 1,158 3,100
2012/07/18 1,116 1,159 1,116 1,159 2,900
2012/07/17 1,109 1,120 1,109 1,115 600
2012/07/13 1,110 1,120 1,110 1,120 300
2012/07/12 1,110 1,113 1,110 1,110 1,300
2012/07/11 1,113 1,113 1,113 1,113 100
2012/07/06 1,120 1,120 1,090 1,100 1,300
2012/07/03 1,090 1,090 1,090 1,090 200
2012/07/02 1,089 1,090 1,089 1,090 2,900
2012/06/29 1,090 1,090 1,089 1,089 600
2012/06/28 1,052 1,070 1,043 1,060 6,700
2012/06/25 1,107 1,110 1,070 1,089 4,700
2012/06/22 1,106 1,107 1,105 1,107 500
2012/06/21 1,105 1,110 1,103 1,104 1,100
2012/06/20 1,138 1,138 1,125 1,125 2,700
2012/06/19 1,140 1,140 1,140 1,140 100
2012/06/18 1,140 1,140 1,140 1,140 400
2012/06/15 1,100 1,120 1,100 1,120 800
2012/06/14 1,080 1,080 1,080 1,080 500
2012/06/12 1,106 1,106 1,080 1,080 3,800
2012/06/11 1,090 1,100 1,090 1,100 500
2012/06/05 1,060 1,060 1,060 1,060 400
2012/06/04 1,100 1,100 1,060 1,060 1,900
2012/06/01 1,100 1,100 1,100 1,100 600
2012/05/28 1,110 1,110 1,091 1,091 1,200
2012/05/25 1,110 1,110 1,110 1,110 1,400
2012/05/24 1,110 1,110 1,110 1,110 2,000
2012/05/22 1,110 1,110 1,110 1,110 500
2012/05/21 1,110 1,110 1,110 1,110 800
2012/05/18 1,140 1,140 1,110 1,110 800
2012/05/17 1,115 1,115 1,115 1,115 100
2012/05/14 1,135 1,135 1,111 1,111 600
2012/05/11 1,142 1,142 1,140 1,140 200
2012/05/08 1,150 1,150 1,150 1,150 200
2012/05/07 1,159 1,159 1,159 1,159 100
2012/05/01 1,159 1,159 1,135 1,135 2,700
2012/04/27 1,141 1,159 1,141 1,159 400
2012/04/26 1,140 1,140 1,140 1,140 100
2012/04/25 1,137 1,137 1,136 1,136 200
2012/04/24 1,155 1,155 1,125 1,135 900
2012/04/23 1,157 1,163 1,119 1,163 3,400
2012/04/20 1,170 1,170 1,160 1,163 2,700
2012/04/19 1,153 1,170 1,153 1,170 500
2012/04/18 1,150 1,150 1,140 1,140 1,400
2012/04/17 1,147 1,148 1,147 1,148 1,000
2012/04/16 1,147 1,147 1,130 1,145 2,500
2012/04/13 1,138 1,150 1,138 1,138 2,700
2012/04/12 1,142 1,142 1,140 1,141 700
2012/04/11 1,113 1,125 1,104 1,117 3,100
2012/04/10 1,113 1,113 1,113 1,113 600
2012/04/09 1,154 1,154 1,143 1,143 300
2012/04/06 1,133 1,133 1,133 1,133 200
2012/04/05 1,153 1,153 1,106 1,106 1,100
2012/04/04 1,156 1,156 1,115 1,139 1,600
2012/04/03 1,120 1,162 1,120 1,157 600
2012/04/02 1,135 1,136 1,054 1,092 3,500
2012/03/28 1,178 1,178 1,160 1,160 1,100
2012/03/27 1,181 1,199 1,181 1,183 21,400
2012/03/26 1,201 1,216 1,200 1,200 4,800
2012/03/23 1,175 1,200 1,170 1,200 11,200
2012/03/22 1,185 1,185 1,185 1,185 200
2012/03/21 1,175 1,180 1,175 1,175 4,900
2012/03/19 1,175 1,189 1,162 1,189 6,500
2012/03/16 1,174 1,175 1,174 1,175 2,200
2012/03/15 1,170 1,174 1,170 1,174 200
2012/03/14 1,180 1,180 1,180 1,180 2,500
2012/03/13 1,150 1,171 1,150 1,155 6,000
2012/03/12 1,147 1,147 1,141 1,147 2,100
2012/03/09 1,141 1,143 1,140 1,142 2,400
2012/03/08 1,134 1,141 1,134 1,141 2,000
2012/03/07 1,136 1,136 1,135 1,135 1,800
2012/03/06 1,138 1,139 1,138 1,139 1,300
2012/03/05 1,137 1,138 1,137 1,138 400
2012/03/02 1,137 1,137 1,137 1,137 600
2012/03/01 1,140 1,140 1,131 1,135 2,300
2012/02/29 1,120 1,130 1,120 1,121 1,600
2012/02/28 1,120 1,120 1,116 1,120 900
2012/02/24 1,125 1,134 1,115 1,115 2,800
2012/02/23 1,115 1,125 1,115 1,125 600
2012/02/22 1,120 1,120 1,120 1,120 500
2012/02/21 1,107 1,119 1,105 1,119 1,500
2012/02/20 1,115 1,119 1,114 1,119 4,000
2012/02/17 1,115 1,120 1,115 1,115 1,200
2012/02/16 1,101 1,115 1,101 1,115 1,400
2012/02/15 1,097 1,101 1,097 1,100 2,100
2012/02/14 1,096 1,096 1,095 1,095 200
2012/02/10 1,085 1,090 1,085 1,090 2,800
2012/02/09 1,080 1,080 1,080 1,080 200
2012/02/08 1,080 1,082 1,080 1,080 1,100
2012/02/07 1,080 1,080 1,080 1,080 400
2012/02/06 1,086 1,086 1,073 1,073 300
2012/02/03 1,084 1,084 1,084 1,084 1,000
2012/02/02 1,070 1,084 1,070 1,084 2,000
2012/01/31 1,080 1,080 1,080 1,080 1,600
2012/01/30 1,050 1,080 1,050 1,080 2,800
2012/01/27 1,067 1,079 1,067 1,079 600
2012/01/26 1,068 1,068 1,068 1,068 200
2012/01/25 1,080 1,088 1,065 1,071 2,600
2012/01/20 1,080 1,080 1,080 1,080 2,600
2012/01/19 1,059 1,080 1,059 1,080 1,600
2012/01/18 1,054 1,054 1,054 1,054 100
2012/01/17 1,052 1,052 1,050 1,050 700
2012/01/16 1,052 1,052 1,052 1,052 100
2012/01/13 1,060 1,060 1,060 1,060 100
2012/01/12 1,055 1,060 1,054 1,060 400
2012/01/11 1,042 1,060 1,042 1,060 1,300
2012/01/06 1,070 1,070 1,070 1,070 400
2012/01/05 1,090 1,090 1,070 1,070 1,100
2012/01/04 1,063 1,063 1,063 1,063 100

このページの先頭へ