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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,053 | 2,053 | 2,023 | 2,030 | 9,900 |
| 2019/12/27 | 2,050 | 2,073 | 2,050 | 2,056 | 7,500 |
| 2019/12/26 | 2,058 | 2,072 | 2,028 | 2,070 | 15,100 |
| 2019/12/25 | 2,096 | 2,096 | 2,048 | 2,054 | 10,400 |
| 2019/12/24 | 2,112 | 2,124 | 2,054 | 2,066 | 11,700 |
| 2019/12/23 | 2,158 | 2,160 | 2,105 | 2,117 | 16,100 |
| 2019/12/20 | 2,060 | 2,148 | 2,056 | 2,145 | 43,800 |
| 2019/12/19 | 2,048 | 2,060 | 2,022 | 2,060 | 11,100 |
| 2019/12/18 | 2,028 | 2,050 | 1,993 | 2,050 | 23,900 |
| 2019/12/17 | 1,988 | 2,045 | 1,986 | 2,044 | 37,200 |
| 2019/12/16 | 1,971 | 1,996 | 1,967 | 1,986 | 11,900 |
| 2019/12/13 | 1,990 | 1,997 | 1,949 | 1,949 | 25,700 |
| 2019/12/12 | 1,970 | 1,970 | 1,921 | 1,921 | 5,100 |
| 2019/12/11 | 1,996 | 2,008 | 1,943 | 1,955 | 13,500 |
| 2019/12/10 | 1,970 | 2,002 | 1,955 | 1,978 | 23,700 |
| 2019/12/09 | 1,950 | 1,977 | 1,939 | 1,946 | 18,500 |
| 2019/12/06 | 1,904 | 1,919 | 1,904 | 1,914 | 10,400 |
| 2019/12/05 | 1,898 | 1,916 | 1,894 | 1,894 | 4,600 |
| 2019/12/04 | 1,893 | 1,905 | 1,889 | 1,898 | 7,300 |
| 2019/12/03 | 1,850 | 1,907 | 1,850 | 1,897 | 13,000 |
| 2019/12/02 | 1,893 | 1,924 | 1,885 | 1,885 | 18,600 |
| 2019/11/29 | 1,855 | 1,886 | 1,813 | 1,885 | 12,200 |
| 2019/11/28 | 1,855 | 1,877 | 1,850 | 1,856 | 16,600 |
| 2019/11/27 | 1,823 | 1,880 | 1,823 | 1,855 | 18,600 |
| 2019/11/26 | 1,821 | 1,844 | 1,820 | 1,823 | 14,800 |
| 2019/11/25 | 1,794 | 1,817 | 1,794 | 1,817 | 7,800 |
| 2019/11/22 | 1,778 | 1,812 | 1,778 | 1,792 | 9,700 |
| 2019/11/21 | 1,753 | 1,785 | 1,735 | 1,777 | 8,700 |
| 2019/11/20 | 1,770 | 1,799 | 1,750 | 1,753 | 18,100 |
| 2019/11/19 | 1,742 | 1,770 | 1,730 | 1,770 | 9,800 |
| 2019/11/18 | 1,749 | 1,768 | 1,740 | 1,757 | 9,300 |
| 2019/11/15 | 1,735 | 1,750 | 1,719 | 1,744 | 12,100 |
| 2019/11/14 | 1,780 | 1,783 | 1,718 | 1,721 | 12,300 |
| 2019/11/13 | 1,832 | 1,832 | 1,769 | 1,774 | 12,000 |
| 2019/11/12 | 1,780 | 1,840 | 1,780 | 1,832 | 22,500 |
| 2019/11/11 | 1,760 | 1,785 | 1,753 | 1,785 | 13,800 |
| 2019/11/08 | 1,759 | 1,760 | 1,747 | 1,760 | 10,900 |
| 2019/11/07 | 1,751 | 1,754 | 1,729 | 1,745 | 9,300 |
| 2019/11/06 | 1,762 | 1,764 | 1,716 | 1,739 | 10,100 |
| 2019/11/05 | 1,725 | 1,759 | 1,719 | 1,750 | 18,000 |
| 2019/11/01 | 1,750 | 1,750 | 1,708 | 1,709 | 9,000 |
| 2019/10/31 | 1,731 | 1,771 | 1,712 | 1,760 | 30,900 |
| 2019/10/30 | 1,677 | 1,730 | 1,668 | 1,730 | 39,200 |
| 2019/10/29 | 1,674 | 1,750 | 1,662 | 1,706 | 24,800 |
| 2019/10/28 | 1,676 | 1,680 | 1,661 | 1,662 | 8,500 |
| 2019/10/25 | 1,669 | 1,676 | 1,661 | 1,676 | 6,900 |
| 2019/10/24 | 1,681 | 1,681 | 1,648 | 1,668 | 11,900 |
| 2019/10/23 | 1,674 | 1,683 | 1,662 | 1,681 | 4,600 |
| 2019/10/21 | 1,672 | 1,688 | 1,659 | 1,672 | 9,500 |
| 2019/10/18 | 1,647 | 1,676 | 1,647 | 1,672 | 10,900 |
| 2019/10/17 | 1,649 | 1,667 | 1,640 | 1,651 | 9,500 |
| 2019/10/16 | 1,639 | 1,655 | 1,639 | 1,655 | 9,200 |
| 2019/10/15 | 1,609 | 1,631 | 1,603 | 1,623 | 6,500 |
| 2019/10/11 | 1,588 | 1,601 | 1,584 | 1,584 | 8,800 |
| 2019/10/10 | 1,607 | 1,607 | 1,583 | 1,590 | 5,800 |
| 2019/10/09 | 1,567 | 1,602 | 1,564 | 1,595 | 6,600 |
| 2019/10/08 | 1,587 | 1,602 | 1,586 | 1,591 | 15,900 |
| 2019/10/07 | 1,600 | 1,600 | 1,587 | 1,590 | 6,500 |
| 2019/10/04 | 1,613 | 1,616 | 1,591 | 1,600 | 8,200 |
| 2019/10/03 | 1,622 | 1,622 | 1,593 | 1,600 | 13,300 |
| 2019/10/02 | 1,648 | 1,648 | 1,629 | 1,640 | 5,500 |
| 2019/10/01 | 1,649 | 1,672 | 1,643 | 1,644 | 12,900 |
| 2019/09/30 | 1,647 | 1,665 | 1,639 | 1,651 | 16,300 |
| 2019/09/27 | 1,671 | 1,681 | 1,631 | 1,655 | 25,900 |
| 2019/09/26 | 1,710 | 1,718 | 1,691 | 1,699 | 102,200 |
| 2019/09/25 | 1,710 | 1,714 | 1,703 | 1,707 | 35,800 |
| 2019/09/24 | 1,724 | 1,731 | 1,717 | 1,719 | 15,100 |
| 2019/09/20 | 1,721 | 1,735 | 1,716 | 1,724 | 11,200 |
| 2019/09/19 | 1,716 | 1,724 | 1,709 | 1,714 | 22,100 |
| 2019/09/18 | 1,710 | 1,714 | 1,703 | 1,706 | 14,300 |
| 2019/09/17 | 1,724 | 1,724 | 1,701 | 1,710 | 30,800 |
| 2019/09/13 | 1,724 | 1,728 | 1,719 | 1,728 | 18,400 |
| 2019/09/12 | 1,700 | 1,724 | 1,695 | 1,723 | 22,900 |
| 2019/09/11 | 1,636 | 1,678 | 1,636 | 1,672 | 9,600 |
| 2019/09/10 | 1,619 | 1,644 | 1,619 | 1,636 | 5,900 |
| 2019/09/09 | 1,604 | 1,627 | 1,604 | 1,618 | 7,900 |
| 2019/09/06 | 1,613 | 1,618 | 1,598 | 1,603 | 7,400 |
| 2019/09/05 | 1,591 | 1,623 | 1,591 | 1,613 | 15,500 |
| 2019/09/04 | 1,581 | 1,599 | 1,576 | 1,580 | 6,600 |
| 2019/09/03 | 1,576 | 1,597 | 1,575 | 1,586 | 11,900 |
| 2019/09/02 | 1,630 | 1,630 | 1,574 | 1,584 | 8,400 |
| 2019/08/30 | 1,562 | 1,666 | 1,562 | 1,630 | 13,200 |
| 2019/08/29 | 1,568 | 1,568 | 1,535 | 1,549 | 4,000 |
| 2019/08/28 | 1,546 | 1,546 | 1,526 | 1,528 | 6,600 |
| 2019/08/27 | 1,563 | 1,570 | 1,550 | 1,557 | 2,800 |
| 2019/08/26 | 1,563 | 1,565 | 1,539 | 1,544 | 9,500 |
| 2019/08/23 | 1,560 | 1,568 | 1,560 | 1,563 | 3,200 |
| 2019/08/22 | 1,579 | 1,579 | 1,560 | 1,564 | 3,700 |
| 2019/08/21 | 1,579 | 1,579 | 1,567 | 1,571 | 5,400 |
| 2019/08/20 | 1,570 | 1,586 | 1,570 | 1,579 | 4,600 |
| 2019/08/19 | 1,595 | 1,595 | 1,569 | 1,569 | 3,800 |
| 2019/08/16 | 1,581 | 1,604 | 1,569 | 1,578 | 3,900 |
| 2019/08/15 | 1,571 | 1,584 | 1,569 | 1,581 | 5,600 |
| 2019/08/14 | 1,630 | 1,633 | 1,589 | 1,622 | 5,600 |
| 2019/08/13 | 1,585 | 1,604 | 1,571 | 1,586 | 6,900 |
| 2019/08/09 | 1,606 | 1,606 | 1,584 | 1,592 | 3,500 |
| 2019/08/08 | 1,582 | 1,629 | 1,579 | 1,596 | 4,100 |
| 2019/08/07 | 1,591 | 1,610 | 1,565 | 1,590 | 5,200 |
| 2019/08/06 | 1,547 | 1,619 | 1,542 | 1,592 | 6,400 |
| 2019/08/05 | 1,626 | 1,657 | 1,558 | 1,587 | 17,500 |
| 2019/08/02 | 1,640 | 1,691 | 1,632 | 1,636 | 13,000 |
| 2019/08/01 | 1,666 | 1,692 | 1,656 | 1,690 | 7,800 |
| 2019/07/31 | 1,623 | 1,708 | 1,623 | 1,696 | 17,800 |
| 2019/07/30 | 1,656 | 1,679 | 1,652 | 1,663 | 10,100 |
| 2019/07/29 | 1,691 | 1,691 | 1,661 | 1,661 | 4,500 |
| 2019/07/26 | 1,700 | 1,701 | 1,677 | 1,681 | 4,800 |
| 2019/07/25 | 1,696 | 1,715 | 1,695 | 1,700 | 5,600 |
| 2019/07/24 | 1,656 | 1,695 | 1,656 | 1,694 | 5,700 |
| 2019/07/23 | 1,632 | 1,670 | 1,632 | 1,654 | 3,900 |
| 2019/07/22 | 1,663 | 1,664 | 1,618 | 1,632 | 14,400 |
| 2019/07/19 | 1,619 | 1,671 | 1,619 | 1,663 | 14,500 |
| 2019/07/18 | 1,663 | 1,674 | 1,617 | 1,619 | 21,000 |
| 2019/07/17 | 1,706 | 1,706 | 1,660 | 1,663 | 18,500 |
| 2019/07/16 | 1,678 | 1,716 | 1,678 | 1,708 | 20,400 |
| 2019/07/12 | 1,655 | 1,687 | 1,647 | 1,671 | 18,500 |
| 2019/07/11 | 1,626 | 1,648 | 1,621 | 1,641 | 14,900 |
| 2019/07/10 | 1,604 | 1,635 | 1,604 | 1,625 | 13,300 |
| 2019/07/09 | 1,619 | 1,635 | 1,604 | 1,605 | 8,500 |
| 2019/07/08 | 1,612 | 1,620 | 1,612 | 1,620 | 6,000 |
| 2019/07/05 | 1,614 | 1,625 | 1,606 | 1,612 | 13,800 |
| 2019/07/04 | 1,620 | 1,631 | 1,614 | 1,614 | 8,600 |
| 2019/07/03 | 1,623 | 1,626 | 1,609 | 1,613 | 11,200 |
| 2019/07/02 | 1,608 | 1,638 | 1,600 | 1,625 | 13,500 |
| 2019/07/01 | 1,617 | 1,617 | 1,600 | 1,600 | 11,600 |
| 2019/06/28 | 1,598 | 1,618 | 1,583 | 1,597 | 6,900 |
| 2019/06/27 | 1,600 | 1,619 | 1,591 | 1,598 | 7,000 |
| 2019/06/26 | 1,597 | 1,614 | 1,566 | 1,604 | 14,800 |
| 2019/06/25 | 1,593 | 1,601 | 1,561 | 1,561 | 10,600 |
| 2019/06/24 | 1,593 | 1,600 | 1,593 | 1,593 | 3,600 |
| 2019/06/21 | 1,596 | 1,606 | 1,592 | 1,592 | 6,100 |
| 2019/06/20 | 1,580 | 1,594 | 1,580 | 1,592 | 4,300 |
| 2019/06/19 | 1,540 | 1,580 | 1,540 | 1,580 | 3,000 |
| 2019/06/18 | 1,581 | 1,581 | 1,534 | 1,537 | 8,700 |
| 2019/06/17 | 1,576 | 1,584 | 1,574 | 1,582 | 4,900 |
| 2019/06/14 | 1,590 | 1,597 | 1,575 | 1,587 | 5,000 |
| 2019/06/13 | 1,605 | 1,605 | 1,570 | 1,589 | 8,400 |
| 2019/06/12 | 1,618 | 1,619 | 1,605 | 1,605 | 8,300 |
| 2019/06/11 | 1,568 | 1,615 | 1,568 | 1,603 | 10,700 |
| 2019/06/10 | 1,549 | 1,584 | 1,548 | 1,567 | 14,200 |
| 2019/06/07 | 1,503 | 1,545 | 1,499 | 1,514 | 7,100 |
| 2019/06/06 | 1,500 | 1,510 | 1,493 | 1,503 | 2,900 |
| 2019/06/05 | 1,464 | 1,521 | 1,460 | 1,511 | 14,500 |
| 2019/06/04 | 1,446 | 1,466 | 1,445 | 1,466 | 7,000 |
| 2019/06/03 | 1,459 | 1,459 | 1,425 | 1,434 | 5,800 |
| 2019/05/31 | 1,465 | 1,473 | 1,419 | 1,460 | 19,600 |
| 2019/05/30 | 1,494 | 1,495 | 1,451 | 1,462 | 26,800 |
| 2019/05/29 | 1,483 | 1,530 | 1,483 | 1,492 | 6,500 |
| 2019/05/28 | 1,503 | 1,511 | 1,490 | 1,498 | 5,600 |
| 2019/05/27 | 1,467 | 1,503 | 1,467 | 1,503 | 5,200 |
| 2019/05/24 | 1,476 | 1,494 | 1,467 | 1,467 | 11,500 |
| 2019/05/23 | 1,508 | 1,531 | 1,501 | 1,507 | 9,000 |
| 2019/05/22 | 1,520 | 1,537 | 1,520 | 1,532 | 10,600 |
| 2019/05/21 | 1,503 | 1,517 | 1,459 | 1,506 | 13,300 |
| 2019/05/20 | 1,566 | 1,566 | 1,500 | 1,502 | 19,800 |
| 2019/05/17 | 1,574 | 1,587 | 1,552 | 1,559 | 23,300 |
| 2019/05/16 | 1,614 | 1,615 | 1,548 | 1,554 | 13,500 |
| 2019/05/15 | 1,656 | 1,656 | 1,581 | 1,605 | 10,000 |
| 2019/05/14 | 1,543 | 1,586 | 1,543 | 1,576 | 7,700 |
| 2019/05/13 | 1,612 | 1,648 | 1,580 | 1,593 | 9,300 |
| 2019/05/10 | 1,613 | 1,651 | 1,611 | 1,611 | 8,200 |
| 2019/05/09 | 1,655 | 1,655 | 1,604 | 1,613 | 7,500 |
| 2019/05/08 | 1,681 | 1,696 | 1,646 | 1,650 | 8,600 |
| 2019/05/07 | 1,712 | 1,724 | 1,685 | 1,685 | 7,700 |
| 2019/04/26 | 1,704 | 1,757 | 1,704 | 1,734 | 9,200 |
| 2019/04/25 | 1,721 | 1,725 | 1,709 | 1,722 | 6,200 |
| 2019/04/24 | 1,745 | 1,748 | 1,721 | 1,721 | 5,200 |
| 2019/04/23 | 1,729 | 1,729 | 1,717 | 1,725 | 2,400 |
| 2019/04/22 | 1,734 | 1,735 | 1,711 | 1,724 | 5,200 |
| 2019/04/19 | 1,726 | 1,748 | 1,726 | 1,734 | 2,700 |
| 2019/04/18 | 1,767 | 1,767 | 1,709 | 1,711 | 4,600 |
| 2019/04/17 | 1,751 | 1,768 | 1,748 | 1,767 | 3,200 |
| 2019/04/16 | 1,771 | 1,771 | 1,732 | 1,747 | 2,800 |
| 2019/04/15 | 1,718 | 1,777 | 1,718 | 1,771 | 8,000 |
| 2019/04/12 | 1,733 | 1,733 | 1,714 | 1,717 | 3,000 |
| 2019/04/11 | 1,730 | 1,732 | 1,723 | 1,723 | 2,200 |
| 2019/04/10 | 1,735 | 1,738 | 1,726 | 1,732 | 3,400 |
| 2019/04/09 | 1,758 | 1,758 | 1,725 | 1,757 | 5,400 |
| 2019/04/08 | 1,780 | 1,785 | 1,757 | 1,762 | 5,100 |
| 2019/04/05 | 1,784 | 1,788 | 1,767 | 1,771 | 5,400 |
| 2019/04/04 | 1,783 | 1,783 | 1,770 | 1,780 | 4,600 |
| 2019/04/03 | 1,737 | 1,763 | 1,737 | 1,763 | 9,800 |
| 2019/04/02 | 1,741 | 1,741 | 1,729 | 1,736 | 4,400 |
| 2019/04/01 | 1,686 | 1,730 | 1,686 | 1,708 | 16,400 |
| 2019/03/29 | 1,688 | 1,698 | 1,681 | 1,684 | 3,900 |
| 2019/03/28 | 1,732 | 1,732 | 1,669 | 1,680 | 11,200 |
| 2019/03/27 | 1,700 | 1,746 | 1,693 | 1,744 | 14,000 |
| 2019/03/26 | 1,742 | 1,778 | 1,742 | 1,763 | 45,800 |
| 2019/03/25 | 1,750 | 1,750 | 1,732 | 1,737 | 24,500 |
| 2019/03/22 | 1,739 | 1,789 | 1,738 | 1,780 | 27,900 |
| 2019/03/20 | 1,711 | 1,738 | 1,711 | 1,738 | 10,100 |
| 2019/03/19 | 1,716 | 1,738 | 1,701 | 1,706 | 16,100 |
| 2019/03/18 | 1,750 | 1,750 | 1,702 | 1,708 | 34,300 |
| 2019/03/15 | 1,724 | 1,770 | 1,714 | 1,725 | 36,700 |
| 2019/03/14 | 1,759 | 1,781 | 1,711 | 1,724 | 10,600 |
| 2019/03/13 | 1,784 | 1,785 | 1,731 | 1,756 | 10,300 |
| 2019/03/12 | 1,768 | 1,795 | 1,737 | 1,794 | 11,500 |
| 2019/03/11 | 1,789 | 1,801 | 1,757 | 1,767 | 10,100 |
| 2019/03/08 | 1,819 | 1,820 | 1,762 | 1,784 | 14,700 |
| 2019/03/07 | 1,845 | 1,850 | 1,830 | 1,836 | 4,100 |
| 2019/03/06 | 1,844 | 1,860 | 1,844 | 1,853 | 5,400 |
| 2019/03/05 | 1,850 | 1,854 | 1,823 | 1,854 | 5,100 |
| 2019/03/04 | 1,888 | 1,888 | 1,835 | 1,850 | 5,900 |
| 2019/03/01 | 1,805 | 1,819 | 1,805 | 1,817 | 2,800 |
| 2019/02/28 | 1,859 | 1,859 | 1,804 | 1,804 | 12,100 |
| 2019/02/27 | 1,842 | 1,870 | 1,835 | 1,859 | 4,000 |
| 2019/02/26 | 1,850 | 1,873 | 1,846 | 1,846 | 3,800 |
| 2019/02/25 | 1,845 | 1,880 | 1,835 | 1,850 | 4,600 |
| 2019/02/22 | 1,822 | 1,847 | 1,822 | 1,834 | 3,400 |
| 2019/02/21 | 1,845 | 1,848 | 1,802 | 1,847 | 4,600 |
| 2019/02/20 | 1,861 | 1,877 | 1,841 | 1,845 | 6,300 |
| 2019/02/19 | 1,814 | 1,889 | 1,814 | 1,861 | 11,200 |
| 2019/02/18 | 1,779 | 1,814 | 1,779 | 1,811 | 7,900 |
| 2019/02/15 | 1,796 | 1,796 | 1,771 | 1,773 | 3,100 |
| 2019/02/14 | 1,807 | 1,808 | 1,783 | 1,796 | 5,800 |
| 2019/02/13 | 1,791 | 1,823 | 1,780 | 1,799 | 8,400 |
| 2019/02/12 | 1,731 | 1,792 | 1,731 | 1,766 | 10,000 |
| 2019/02/08 | 1,763 | 1,763 | 1,710 | 1,730 | 10,700 |
| 2019/02/07 | 1,749 | 1,774 | 1,745 | 1,774 | 4,900 |
| 2019/02/06 | 1,739 | 1,770 | 1,730 | 1,757 | 12,500 |
| 2019/02/05 | 1,729 | 1,729 | 1,715 | 1,723 | 3,000 |
| 2019/02/04 | 1,720 | 1,739 | 1,693 | 1,712 | 7,700 |
| 2019/02/01 | 1,719 | 1,719 | 1,684 | 1,698 | 5,700 |
| 2019/01/31 | 1,673 | 1,746 | 1,645 | 1,701 | 17,300 |
| 2019/01/30 | 1,713 | 1,729 | 1,667 | 1,667 | 36,200 |
| 2019/01/29 | 1,760 | 1,840 | 1,682 | 1,710 | 68,700 |
| 2019/01/28 | 1,688 | 1,786 | 1,664 | 1,786 | 27,300 |
| 2019/01/25 | 1,615 | 1,669 | 1,606 | 1,655 | 15,900 |
| 2019/01/24 | 1,602 | 1,610 | 1,584 | 1,591 | 7,200 |
| 2019/01/23 | 1,620 | 1,624 | 1,603 | 1,603 | 4,800 |
| 2019/01/22 | 1,634 | 1,635 | 1,617 | 1,620 | 12,000 |
| 2019/01/21 | 1,629 | 1,664 | 1,620 | 1,634 | 15,300 |
| 2019/01/18 | 1,613 | 1,645 | 1,604 | 1,615 | 12,500 |
| 2019/01/17 | 1,613 | 1,621 | 1,609 | 1,619 | 4,000 |
| 2019/01/16 | 1,611 | 1,631 | 1,591 | 1,597 | 8,800 |
| 2019/01/15 | 1,590 | 1,644 | 1,590 | 1,609 | 6,800 |
| 2019/01/11 | 1,607 | 1,612 | 1,589 | 1,589 | 8,000 |
| 2019/01/10 | 1,640 | 1,640 | 1,601 | 1,605 | 7,600 |
| 2019/01/09 | 1,660 | 1,678 | 1,654 | 1,657 | 10,300 |
| 2019/01/08 | 1,646 | 1,656 | 1,603 | 1,656 | 6,600 |
| 2019/01/07 | 1,617 | 1,660 | 1,617 | 1,653 | 6,400 |
| 2019/01/04 | 1,639 | 1,639 | 1,551 | 1,606 | 8,400 |