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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,539 | 1,560 | 1,535 | 1,560 | 6,100 |
| 2013/12/27 | 1,546 | 1,546 | 1,499 | 1,499 | 4,200 |
| 2013/12/26 | 1,460 | 1,515 | 1,442 | 1,513 | 8,700 |
| 2013/12/25 | 1,468 | 1,468 | 1,439 | 1,440 | 17,500 |
| 2013/12/24 | 1,485 | 1,490 | 1,468 | 1,468 | 12,700 |
| 2013/12/20 | 1,508 | 1,508 | 1,490 | 1,491 | 15,400 |
| 2013/12/19 | 1,500 | 1,510 | 1,492 | 1,510 | 9,700 |
| 2013/12/18 | 1,495 | 1,500 | 1,491 | 1,491 | 3,500 |
| 2013/12/17 | 1,510 | 1,550 | 1,494 | 1,495 | 17,300 |
| 2013/12/16 | 1,550 | 1,560 | 1,516 | 1,516 | 7,700 |
| 2013/12/13 | 1,570 | 1,574 | 1,501 | 1,560 | 15,400 |
| 2013/12/12 | 1,569 | 1,579 | 1,569 | 1,575 | 4,000 |
| 2013/12/11 | 1,579 | 1,581 | 1,577 | 1,577 | 12,300 |
| 2013/12/10 | 1,575 | 1,580 | 1,567 | 1,579 | 20,000 |
| 2013/12/09 | 1,575 | 1,582 | 1,573 | 1,578 | 5,700 |
| 2013/12/06 | 1,566 | 1,574 | 1,566 | 1,573 | 3,700 |
| 2013/12/05 | 1,566 | 1,574 | 1,566 | 1,568 | 4,600 |
| 2013/12/04 | 1,586 | 1,586 | 1,565 | 1,572 | 12,000 |
| 2013/12/03 | 1,568 | 1,590 | 1,567 | 1,583 | 54,900 |
| 2013/12/02 | 1,573 | 1,578 | 1,562 | 1,562 | 9,400 |
| 2013/11/29 | 1,561 | 1,572 | 1,555 | 1,570 | 4,700 |
| 2013/11/28 | 1,574 | 1,574 | 1,554 | 1,568 | 4,400 |
| 2013/11/27 | 1,573 | 1,580 | 1,547 | 1,565 | 3,000 |
| 2013/11/26 | 1,560 | 1,577 | 1,553 | 1,553 | 5,700 |
| 2013/11/25 | 1,546 | 1,570 | 1,546 | 1,569 | 7,100 |
| 2013/11/22 | 1,530 | 1,552 | 1,530 | 1,550 | 11,000 |
| 2013/11/21 | 1,548 | 1,555 | 1,534 | 1,555 | 5,200 |
| 2013/11/20 | 1,552 | 1,552 | 1,531 | 1,549 | 3,300 |
| 2013/11/19 | 1,553 | 1,555 | 1,553 | 1,554 | 1,300 |
| 2013/11/18 | 1,530 | 1,555 | 1,530 | 1,555 | 400 |
| 2013/11/15 | 1,553 | 1,558 | 1,531 | 1,551 | 3,000 |
| 2013/11/14 | 1,535 | 1,542 | 1,521 | 1,529 | 5,500 |
| 2013/11/13 | 1,535 | 1,555 | 1,535 | 1,550 | 1,400 |
| 2013/11/12 | 1,545 | 1,545 | 1,545 | 1,545 | 400 |
| 2013/11/11 | 1,532 | 1,545 | 1,520 | 1,545 | 2,100 |
| 2013/11/08 | 1,551 | 1,551 | 1,531 | 1,532 | 1,500 |
| 2013/11/07 | 1,555 | 1,555 | 1,545 | 1,550 | 5,700 |
| 2013/11/06 | 1,550 | 1,580 | 1,550 | 1,555 | 2,800 |
| 2013/11/05 | 1,548 | 1,570 | 1,548 | 1,548 | 1,400 |
| 2013/11/01 | 1,553 | 1,560 | 1,545 | 1,545 | 4,300 |
| 2013/10/31 | 1,583 | 1,583 | 1,550 | 1,565 | 4,600 |
| 2013/10/30 | 1,603 | 1,619 | 1,580 | 1,583 | 6,700 |
| 2013/10/29 | 1,602 | 1,613 | 1,590 | 1,613 | 5,800 |
| 2013/10/28 | 1,640 | 1,640 | 1,606 | 1,610 | 18,600 |
| 2013/10/25 | 1,820 | 1,845 | 1,509 | 1,600 | 64,200 |
| 2013/10/24 | 1,794 | 1,818 | 1,779 | 1,815 | 5,900 |
| 2013/10/23 | 1,800 | 1,800 | 1,751 | 1,780 | 7,300 |
| 2013/10/22 | 1,810 | 1,820 | 1,711 | 1,798 | 16,200 |
| 2013/10/21 | 1,715 | 1,825 | 1,715 | 1,801 | 17,500 |
| 2013/10/18 | 1,673 | 1,711 | 1,600 | 1,711 | 16,500 |
| 2013/10/17 | 1,689 | 1,689 | 1,655 | 1,660 | 5,300 |
| 2013/10/16 | 1,639 | 1,698 | 1,639 | 1,655 | 4,900 |
| 2013/10/15 | 1,660 | 1,660 | 1,600 | 1,639 | 3,800 |
| 2013/10/11 | 1,573 | 1,626 | 1,573 | 1,603 | 3,000 |
| 2013/10/10 | 1,571 | 1,600 | 1,560 | 1,600 | 4,600 |
| 2013/10/09 | 1,518 | 1,545 | 1,495 | 1,531 | 3,100 |
| 2013/10/08 | 1,470 | 1,535 | 1,461 | 1,535 | 9,100 |
| 2013/10/07 | 1,532 | 1,538 | 1,506 | 1,525 | 5,500 |
| 2013/10/04 | 1,603 | 1,603 | 1,500 | 1,571 | 20,800 |
| 2013/10/03 | 1,606 | 1,634 | 1,601 | 1,629 | 5,400 |
| 2013/10/02 | 1,667 | 1,690 | 1,630 | 1,630 | 4,300 |
| 2013/10/01 | 1,702 | 1,702 | 1,671 | 1,680 | 4,200 |
| 2013/09/30 | 1,694 | 1,737 | 1,691 | 1,704 | 6,100 |
| 2013/09/27 | 1,727 | 1,749 | 1,717 | 1,744 | 4,400 |
| 2013/09/26 | 1,710 | 1,728 | 1,700 | 1,724 | 4,500 |
| 2013/09/25 | 1,755 | 1,771 | 1,725 | 1,725 | 7,400 |
| 2013/09/24 | 1,744 | 1,757 | 1,729 | 1,755 | 9,100 |
| 2013/09/20 | 1,710 | 1,735 | 1,707 | 1,729 | 9,400 |
| 2013/09/19 | 1,716 | 1,734 | 1,681 | 1,703 | 7,000 |
| 2013/09/18 | 1,789 | 1,792 | 1,676 | 1,715 | 12,200 |
| 2013/09/17 | 1,656 | 1,709 | 1,645 | 1,709 | 17,900 |
| 2013/09/13 | 1,655 | 1,655 | 1,600 | 1,620 | 10,200 |
| 2013/09/12 | 1,686 | 1,688 | 1,655 | 1,655 | 6,800 |
| 2013/09/11 | 1,770 | 1,777 | 1,625 | 1,685 | 29,600 |
| 2013/09/10 | 1,823 | 1,823 | 1,779 | 1,789 | 7,800 |
| 2013/09/09 | 1,867 | 1,867 | 1,780 | 1,823 | 20,100 |
| 2013/09/06 | 1,861 | 1,888 | 1,831 | 1,867 | 13,300 |
| 2013/09/05 | 1,904 | 1,904 | 1,835 | 1,879 | 12,600 |
| 2013/09/04 | 1,910 | 1,913 | 1,880 | 1,895 | 5,500 |
| 2013/09/03 | 1,877 | 1,909 | 1,866 | 1,909 | 5,100 |
| 2013/09/02 | 1,906 | 1,910 | 1,821 | 1,900 | 16,600 |
| 2013/08/30 | 1,943 | 1,943 | 1,896 | 1,920 | 12,100 |
| 2013/08/29 | 1,912 | 1,955 | 1,902 | 1,911 | 13,900 |
| 2013/08/28 | 1,905 | 1,927 | 1,886 | 1,927 | 13,800 |
| 2013/08/27 | 1,925 | 1,930 | 1,903 | 1,930 | 8,500 |
| 2013/08/26 | 1,950 | 1,950 | 1,902 | 1,927 | 26,800 |
| 2013/08/23 | 1,903 | 1,960 | 1,870 | 1,937 | 24,400 |
| 2013/08/22 | 1,788 | 1,980 | 1,785 | 1,916 | 44,700 |
| 2013/08/21 | 1,790 | 1,840 | 1,755 | 1,824 | 22,100 |
| 2013/08/20 | 1,902 | 1,905 | 1,770 | 1,803 | 54,500 |
| 2013/08/19 | 1,855 | 1,950 | 1,855 | 1,899 | 39,700 |
| 2013/08/16 | 1,910 | 2,050 | 1,820 | 1,853 | 115,700 |
| 2013/08/15 | 1,821 | 1,980 | 1,761 | 1,959 | 119,600 |
| 2013/08/14 | 1,648 | 1,969 | 1,622 | 1,861 | 184,600 |
| 2013/08/13 | 1,500 | 1,598 | 1,500 | 1,569 | 9,900 |
| 2013/08/12 | 1,500 | 1,600 | 1,496 | 1,500 | 8,700 |
| 2013/08/09 | 1,498 | 1,500 | 1,488 | 1,488 | 1,600 |
| 2013/08/08 | 1,490 | 1,494 | 1,489 | 1,490 | 1,200 |
| 2013/08/07 | 1,490 | 1,497 | 1,490 | 1,497 | 400 |
| 2013/08/06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2013/08/05 | 1,500 | 1,500 | 1,481 | 1,490 | 1,600 |
| 2013/08/02 | 1,495 | 1,495 | 1,471 | 1,471 | 500 |
| 2013/08/01 | 1,492 | 1,493 | 1,475 | 1,493 | 700 |
| 2013/07/31 | 1,477 | 1,482 | 1,470 | 1,475 | 1,300 |
| 2013/07/30 | 1,480 | 1,480 | 1,452 | 1,470 | 500 |
| 2013/07/29 | 1,507 | 1,530 | 1,450 | 1,490 | 4,900 |
| 2013/07/26 | 1,485 | 1,500 | 1,475 | 1,500 | 6,800 |
| 2013/07/25 | 1,473 | 1,482 | 1,473 | 1,482 | 400 |
| 2013/07/22 | 1,497 | 1,497 | 1,494 | 1,494 | 7,500 |
| 2013/07/19 | 1,463 | 1,500 | 1,445 | 1,500 | 2,800 |
| 2013/07/18 | 1,461 | 1,464 | 1,450 | 1,463 | 1,900 |
| 2013/07/17 | 1,470 | 1,470 | 1,441 | 1,470 | 400 |
| 2013/07/16 | 1,440 | 1,470 | 1,440 | 1,470 | 1,300 |
| 2013/07/12 | 1,404 | 1,420 | 1,404 | 1,420 | 1,000 |
| 2013/07/11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2013/07/10 | 1,400 | 1,421 | 1,400 | 1,421 | 1,400 |
| 2013/07/09 | 1,422 | 1,422 | 1,400 | 1,400 | 4,000 |
| 2013/07/08 | 1,426 | 1,426 | 1,420 | 1,422 | 1,700 |
| 2013/07/05 | 1,431 | 1,455 | 1,425 | 1,426 | 2,000 |
| 2013/07/04 | 1,439 | 1,445 | 1,439 | 1,445 | 200 |
| 2013/07/03 | 1,463 | 1,463 | 1,425 | 1,426 | 1,800 |
| 2013/07/02 | 1,460 | 1,473 | 1,460 | 1,464 | 500 |
| 2013/07/01 | 1,458 | 1,458 | 1,458 | 1,458 | 700 |
| 2013/06/28 | 1,453 | 1,453 | 1,453 | 1,453 | 300 |
| 2013/06/25 | 1,480 | 1,500 | 1,453 | 1,453 | 1,500 |
| 2013/06/24 | 1,422 | 1,480 | 1,422 | 1,480 | 600 |
| 2013/06/21 | 1,480 | 1,490 | 1,402 | 1,472 | 2,500 |
| 2013/06/20 | 1,500 | 1,520 | 1,500 | 1,520 | 2,100 |
| 2013/06/19 | 1,457 | 1,500 | 1,457 | 1,500 | 1,100 |
| 2013/06/18 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2013/06/17 | 1,450 | 1,450 | 1,420 | 1,450 | 900 |
| 2013/06/14 | 1,395 | 1,440 | 1,395 | 1,420 | 2,200 |
| 2013/06/12 | 1,341 | 1,356 | 1,300 | 1,356 | 1,500 |
| 2013/06/11 | 1,429 | 1,441 | 1,341 | 1,425 | 3,500 |
| 2013/06/10 | 1,320 | 1,470 | 1,320 | 1,428 | 2,300 |
| 2013/06/07 | 1,450 | 1,450 | 1,350 | 1,350 | 2,100 |
| 2013/06/05 | 1,499 | 1,509 | 1,499 | 1,509 | 200 |
| 2013/06/04 | 1,511 | 1,511 | 1,499 | 1,500 | 500 |
| 2013/06/03 | 1,529 | 1,530 | 1,451 | 1,454 | 1,800 |
| 2013/05/31 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2013/05/30 | 1,530 | 1,530 | 1,520 | 1,530 | 500 |
| 2013/05/29 | 1,550 | 1,550 | 1,530 | 1,530 | 300 |
| 2013/05/28 | 1,519 | 1,550 | 1,519 | 1,550 | 600 |
| 2013/05/27 | 1,609 | 1,609 | 1,512 | 1,579 | 2,000 |
| 2013/05/24 | 1,590 | 1,630 | 1,580 | 1,590 | 4,100 |
| 2013/05/23 | 1,622 | 1,623 | 1,580 | 1,580 | 4,800 |
| 2013/05/22 | 1,602 | 1,619 | 1,602 | 1,619 | 1,800 |
| 2013/05/21 | 1,580 | 1,602 | 1,580 | 1,602 | 3,000 |
| 2013/05/20 | 1,570 | 1,580 | 1,570 | 1,580 | 1,100 |
| 2013/05/17 | 1,549 | 1,590 | 1,549 | 1,565 | 4,100 |
| 2013/05/16 | 1,555 | 1,590 | 1,550 | 1,589 | 4,300 |
| 2013/05/15 | 1,588 | 1,619 | 1,587 | 1,590 | 16,300 |
| 2013/05/14 | 1,470 | 1,550 | 1,470 | 1,550 | 7,000 |
| 2013/05/13 | 1,465 | 1,480 | 1,465 | 1,471 | 1,500 |
| 2013/05/10 | 1,472 | 1,472 | 1,450 | 1,470 | 1,200 |
| 2013/05/09 | 1,470 | 1,470 | 1,470 | 1,470 | 300 |
| 2013/05/08 | 1,460 | 1,470 | 1,450 | 1,470 | 5,500 |
| 2013/05/07 | 1,461 | 1,475 | 1,461 | 1,470 | 2,700 |
| 2013/05/02 | 1,461 | 1,461 | 1,460 | 1,460 | 2,100 |
| 2013/05/01 | 1,493 | 1,518 | 1,491 | 1,491 | 3,300 |
| 2013/04/30 | 1,471 | 1,493 | 1,471 | 1,493 | 500 |
| 2013/04/26 | 1,498 | 1,505 | 1,470 | 1,471 | 5,400 |
| 2013/04/25 | 1,477 | 1,498 | 1,477 | 1,498 | 300 |
| 2013/04/24 | 1,472 | 1,498 | 1,472 | 1,476 | 2,300 |
| 2013/04/23 | 1,471 | 1,498 | 1,470 | 1,498 | 4,500 |
| 2013/04/22 | 1,501 | 1,501 | 1,470 | 1,470 | 6,300 |
| 2013/04/19 | 1,440 | 1,500 | 1,440 | 1,500 | 1,400 |
| 2013/04/17 | 1,470 | 1,470 | 1,470 | 1,470 | 600 |
| 2013/04/16 | 1,426 | 1,460 | 1,426 | 1,460 | 1,600 |
| 2013/04/15 | 1,465 | 1,465 | 1,465 | 1,465 | 300 |
| 2013/04/12 | 1,460 | 1,465 | 1,460 | 1,465 | 400 |
| 2013/04/11 | 1,455 | 1,455 | 1,435 | 1,455 | 500 |
| 2013/04/09 | 1,450 | 1,455 | 1,431 | 1,431 | 400 |
| 2013/04/08 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2013/04/05 | 1,370 | 1,444 | 1,351 | 1,444 | 5,100 |
| 2013/04/04 | 1,400 | 1,400 | 1,370 | 1,370 | 700 |
| 2013/04/03 | 1,390 | 1,390 | 1,370 | 1,370 | 400 |
| 2013/04/01 | 1,430 | 1,430 | 1,400 | 1,400 | 1,800 |
| 2013/03/29 | 1,385 | 1,430 | 1,380 | 1,430 | 900 |
| 2013/03/28 | 1,495 | 1,495 | 1,340 | 1,396 | 6,700 |
| 2013/03/27 | 1,495 | 1,495 | 1,495 | 1,495 | 1,100 |
| 2013/03/26 | 1,499 | 1,500 | 1,495 | 1,495 | 13,800 |
| 2013/03/25 | 1,465 | 1,493 | 1,462 | 1,493 | 2,500 |
| 2013/03/22 | 1,450 | 1,459 | 1,450 | 1,459 | 4,400 |
| 2013/03/21 | 1,421 | 1,450 | 1,421 | 1,450 | 3,300 |
| 2013/03/19 | 1,449 | 1,449 | 1,421 | 1,421 | 1,400 |
| 2013/03/18 | 1,350 | 1,400 | 1,350 | 1,400 | 1,600 |
| 2013/03/15 | 1,355 | 1,380 | 1,355 | 1,380 | 3,100 |
| 2013/03/14 | 1,345 | 1,350 | 1,345 | 1,350 | 400 |
| 2013/03/13 | 1,345 | 1,350 | 1,345 | 1,350 | 700 |
| 2013/03/12 | 1,350 | 1,350 | 1,338 | 1,338 | 1,500 |
| 2013/03/11 | 1,338 | 1,350 | 1,338 | 1,350 | 1,400 |
| 2013/03/08 | 1,308 | 1,310 | 1,308 | 1,308 | 1,400 |
| 2013/03/07 | 1,315 | 1,330 | 1,314 | 1,330 | 1,100 |
| 2013/03/06 | 1,297 | 1,310 | 1,297 | 1,310 | 3,800 |
| 2013/03/05 | 1,295 | 1,297 | 1,292 | 1,297 | 2,600 |
| 2013/03/04 | 1,260 | 1,291 | 1,260 | 1,291 | 3,200 |
| 2013/03/01 | 1,255 | 1,255 | 1,250 | 1,250 | 300 |
| 2013/02/28 | 1,243 | 1,250 | 1,243 | 1,244 | 300 |
| 2013/02/27 | 1,289 | 1,289 | 1,235 | 1,236 | 1,600 |
| 2013/02/26 | 1,288 | 1,289 | 1,288 | 1,289 | 700 |
| 2013/02/25 | 1,270 | 1,280 | 1,250 | 1,280 | 4,900 |
| 2013/02/22 | 1,255 | 1,270 | 1,250 | 1,270 | 2,400 |
| 2013/02/21 | 1,269 | 1,269 | 1,264 | 1,264 | 2,300 |
| 2013/02/20 | 1,250 | 1,269 | 1,250 | 1,269 | 2,600 |
| 2013/02/19 | 1,260 | 1,260 | 1,250 | 1,250 | 1,300 |
| 2013/02/18 | 1,250 | 1,250 | 1,210 | 1,240 | 1,500 |
| 2013/02/15 | 1,251 | 1,251 | 1,250 | 1,250 | 300 |
| 2013/02/14 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2013/02/12 | 1,288 | 1,288 | 1,288 | 1,288 | 100 |
| 2013/02/08 | 1,284 | 1,288 | 1,260 | 1,288 | 1,500 |
| 2013/02/07 | 1,290 | 1,290 | 1,251 | 1,285 | 700 |
| 2013/02/06 | 1,260 | 1,290 | 1,260 | 1,260 | 1,400 |
| 2013/02/05 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2013/02/04 | 1,245 | 1,260 | 1,245 | 1,260 | 2,300 |
| 2013/02/01 | 1,221 | 1,245 | 1,221 | 1,245 | 1,500 |
| 2013/01/30 | 1,212 | 1,212 | 1,211 | 1,212 | 1,100 |
| 2013/01/29 | 1,212 | 1,212 | 1,212 | 1,212 | 100 |
| 2013/01/28 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2013/01/25 | 1,231 | 1,249 | 1,210 | 1,210 | 2,000 |
| 2013/01/24 | 1,201 | 1,231 | 1,201 | 1,231 | 200 |
| 2013/01/23 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2013/01/21 | 1,238 | 1,238 | 1,200 | 1,200 | 2,700 |
| 2013/01/18 | 1,180 | 1,245 | 1,180 | 1,245 | 2,400 |
| 2013/01/16 | 1,181 | 1,186 | 1,150 | 1,180 | 2,400 |
| 2013/01/15 | 1,200 | 1,230 | 1,200 | 1,200 | 3,300 |
| 2013/01/10 | 1,189 | 1,240 | 1,180 | 1,180 | 1,500 |
| 2013/01/08 | 1,189 | 1,189 | 1,189 | 1,189 | 400 |
| 2013/01/07 | 1,176 | 1,189 | 1,176 | 1,189 | 600 |
| 2013/01/04 | 1,173 | 1,175 | 1,173 | 1,175 | 700 |