4960 ケミプロ化成(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 292 | 293 | 289 | 292 | 5,200 | 292 |
| 2024-12-02 | 291 | 295 | 290 | 291 | 2,600 | 291 |
| 2024-11-29 | 291 | 300 | 288 | 295 | 9,700 | 295 |
| 2024-11-28 | 296 | 296 | 290 | 290 | 4,800 | 290 |
| 2024-11-27 | 296 | 299 | 295 | 297 | 4,200 | 297 |
| 2024-11-26 | 304 | 320 | 295 | 296 | 17,600 | 296 |
| 2024-11-25 | 295 | 303 | 295 | 303 | 10,800 | 303 |
| 2024-11-22 | 291 | 294 | 291 | 293 | 1,900 | 293 |
| 2024-11-21 | 291 | 293 | 291 | 292 | 2,100 | 292 |
| 2024-11-20 | 291 | 294 | 291 | 293 | 2,900 | 293 |
| 2024-11-19 | 293 | 294 | 290 | 291 | 10,700 | 291 |
| 2024-11-18 | 295 | 296 | 293 | 293 | 6,500 | 293 |
| 2024-11-15 | 297 | 297 | 293 | 294 | 1,200 | 294 |
| 2024-11-14 | 294 | 297 | 294 | 297 | 2,100 | 297 |
| 2024-11-13 | 296 | 298 | 291 | 295 | 6,400 | 295 |
| 2024-11-12 | 296 | 300 | 295 | 299 | 10,400 | 299 |
| 2024-11-11 | 292 | 294 | 292 | 294 | 3,700 | 294 |
| 2024-11-08 | 298 | 299 | 294 | 295 | 6,900 | 295 |
| 2024-11-07 | 304 | 304 | 297 | 299 | 4,600 | 299 |
| 2024-11-06 | 298 | 305 | 297 | 300 | 5,200 | 300 |
| 2024-11-05 | 294 | 299 | 294 | 299 | 5,400 | 299 |
| 2024-11-01 | 308 | 308 | 295 | 296 | 10,400 | 296 |
| 2024-10-31 | 305 | 306 | 301 | 303 | 6,500 | 303 |
| 2024-10-30 | 309 | 310 | 304 | 306 | 11,400 | 306 |
| 2024-10-29 | 321 | 330 | 304 | 307 | 59,800 | 307 |
| 2024-10-28 | 329 | 340 | 324 | 324 | 3,300 | 324 |
| 2024-10-25 | 334 | 345 | 331 | 331 | 3,800 | 331 |
| 2024-10-24 | 335 | 344 | 329 | 333 | 5,500 | 333 |
| 2024-10-23 | 330 | 346 | 330 | 343 | 8,700 | 343 |
| 2024-10-22 | 343 | 349 | 331 | 332 | 7,700 | 332 |
| 2024-10-21 | 345 | 346 | 337 | 338 | 7,900 | 338 |
| 2024-10-18 | 359 | 359 | 312 | 331 | 59,000 | 331 |
| 2024-10-17 | 371 | 380 | 354 | 357 | 10,400 | 357 |
| 2024-10-16 | 374 | 379 | 371 | 371 | 1,600 | 371 |
| 2024-10-15 | 375 | 376 | 373 | 374 | 1,300 | 374 |
| 2024-10-11 | 377 | 381 | 374 | 374 | 2,800 | 374 |
| 2024-10-10 | 377 | 397 | 377 | 379 | 9,500 | 379 |
| 2024-10-09 | 378 | 380 | 373 | 378 | 5,100 | 378 |
| 2024-10-08 | 379 | 386 | 375 | 379 | 6,100 | 379 |
| 2024-10-07 | 375 | 392 | 375 | 377 | 3,200 | 377 |
| 2024-10-04 | 375 | 387 | 372 | 372 | 7,500 | 372 |
| 2024-10-03 | 368 | 380 | 368 | 371 | 4,100 | 371 |
| 2024-10-02 | 373 | 380 | 362 | 368 | 11,300 | 368 |
| 2024-10-01 | 384 | 388 | 381 | 381 | 2,000 | 381 |
| 2024-09-30 | 384 | 389 | 383 | 383 | 3,100 | 383 |
| 2024-09-27 | 393 | 395 | 390 | 390 | 3,200 | 390 |
| 2024-09-26 | 395 | 399 | 393 | 393 | 2,500 | 393 |
| 2024-09-25 | 399 | 399 | 395 | 397 | 3,200 | 397 |
| 2024-09-24 | 406 | 407 | 398 | 398 | 17,400 | 398 |
| 2024-09-20 | 399 | 404 | 393 | 404 | 12,800 | 404 |
| 2024-09-19 | 396 | 399 | 392 | 399 | 8,000 | 399 |
| 2024-09-18 | 395 | 399 | 392 | 396 | 7,700 | 396 |
| 2024-09-17 | 397 | 400 | 393 | 393 | 5,200 | 393 |
| 2024-09-13 | 398 | 399 | 392 | 396 | 7,500 | 396 |
| 2024-09-12 | 397 | 398 | 391 | 395 | 9,500 | 395 |
| 2024-09-11 | 393 | 399 | 390 | 392 | 5,200 | 392 |
| 2024-09-10 | 390 | 398 | 389 | 390 | 6,200 | 390 |
| 2024-09-09 | 385 | 394 | 385 | 388 | 6,900 | 388 |
| 2024-09-06 | 397 | 400 | 385 | 390 | 12,100 | 390 |
| 2024-09-05 | 396 | 403 | 391 | 395 | 13,700 | 395 |
| 2024-09-04 | 390 | 399 | 390 | 392 | 5,700 | 392 |
| 2024-09-03 | 395 | 400 | 392 | 396 | 5,700 | 396 |
| 2024-09-02 | 391 | 397 | 388 | 394 | 6,400 | 394 |
| 2024-08-30 | 396 | 397 | 390 | 391 | 9,000 | 391 |
| 2024-08-29 | 395 | 398 | 392 | 392 | 8,800 | 392 |
| 2024-08-28 | 390 | 397 | 390 | 392 | 7,300 | 392 |
| 2024-08-27 | 392 | 398 | 391 | 394 | 7,200 | 394 |
| 2024-08-26 | 393 | 395 | 390 | 391 | 10,700 | 391 |
| 2024-08-23 | 390 | 393 | 390 | 392 | 4,000 | 392 |
| 2024-08-22 | 391 | 392 | 390 | 390 | 5,900 | 390 |
| 2024-08-21 | 390 | 393 | 384 | 391 | 9,100 | 391 |
| 2024-08-20 | 391 | 397 | 390 | 390 | 15,000 | 390 |
| 2024-08-19 | 392 | 395 | 390 | 391 | 12,200 | 391 |
| 2024-08-16 | 397 | 397 | 390 | 390 | 13,400 | 390 |
| 2024-08-15 | 397 | 398 | 393 | 393 | 4,900 | 393 |
| 2024-08-14 | 392 | 397 | 391 | 395 | 4,200 | 395 |
| 2024-08-13 | 383 | 394 | 383 | 392 | 15,800 | 392 |
| 2024-08-09 | 392 | 403 | 389 | 397 | 10,200 | 397 |
| 2024-08-08 | 394 | 394 | 371 | 390 | 17,500 | 390 |
| 2024-08-07 | 374 | 396 | 372 | 394 | 8,200 | 394 |
| 2024-08-06 | 363 | 385 | 363 | 382 | 10,500 | 382 |
| 2024-08-05 | 391 | 391 | 362 | 376 | 22,600 | 376 |
| 2024-08-02 | 395 | 403 | 395 | 399 | 23,500 | 399 |
| 2024-08-01 | 404 | 407 | 400 | 400 | 22,200 | 400 |
| 2024-07-31 | 400 | 407 | 400 | 405 | 17,900 | 405 |
| 2024-07-30 | 407 | 407 | 400 | 402 | 4,700 | 402 |
| 2024-07-29 | 404 | 412 | 404 | 408 | 9,200 | 408 |
| 2024-07-26 | 400 | 406 | 400 | 404 | 8,300 | 404 |
| 2024-07-25 | 400 | 402 | 400 | 400 | 14,600 | 400 |
| 2024-07-24 | 402 | 403 | 395 | 400 | 11,100 | 400 |
| 2024-07-23 | 399 | 407 | 395 | 402 | 14,800 | 402 |
| 2024-07-22 | 388 | 419 | 387 | 396 | 28,100 | 396 |
| 2024-07-19 | 390 | 391 | 386 | 386 | 3,600 | 386 |
| 2024-07-18 | 391 | 401 | 390 | 395 | 11,000 | 395 |
| 2024-07-17 | 384 | 395 | 384 | 394 | 16,800 | 394 |
| 2024-07-16 | 387 | 388 | 384 | 384 | 5,200 | 384 |
| 2024-07-12 | 388 | 398 | 386 | 389 | 6,300 | 389 |
| 2024-07-11 | 388 | 393 | 388 | 388 | 5,800 | 388 |
| 2024-07-10 | 382 | 389 | 382 | 386 | 6,100 | 386 |
| 2024-07-09 | 393 | 393 | 383 | 383 | 4,300 | 383 |
| 2024-07-08 | 392 | 397 | 386 | 394 | 7,000 | 394 |
| 2024-07-05 | 389 | 396 | 389 | 392 | 5,900 | 392 |
| 2024-07-04 | 383 | 390 | 380 | 389 | 6,400 | 389 |
| 2024-07-03 | 386 | 392 | 386 | 390 | 5,300 | 390 |
| 2024-07-02 | 398 | 398 | 387 | 387 | 3,800 | 387 |
| 2024-07-01 | 400 | 400 | 389 | 393 | 8,500 | 393 |
| 2024-06-28 | 392 | 403 | 389 | 399 | 11,300 | 399 |
| 2024-06-27 | 394 | 399 | 389 | 394 | 5,400 | 394 |
| 2024-06-26 | 387 | 398 | 385 | 394 | 9,000 | 394 |
| 2024-06-25 | 374 | 388 | 374 | 386 | 7,300 | 386 |
| 2024-06-24 | 380 | 380 | 369 | 373 | 4,900 | 373 |
| 2024-06-21 | 382 | 390 | 379 | 381 | 7,600 | 381 |
| 2024-06-20 | 389 | 389 | 383 | 383 | 5,000 | 383 |
| 2024-06-19 | 387 | 396 | 385 | 388 | 6,500 | 388 |
| 2024-06-18 | 400 | 400 | 385 | 386 | 6,000 | 386 |
| 2024-06-17 | 402 | 402 | 398 | 399 | 3,200 | 399 |
| 2024-06-14 | 406 | 406 | 400 | 403 | 4,700 | 403 |
| 2024-06-13 | 410 | 411 | 407 | 407 | 3,400 | 407 |
| 2024-06-12 | 405 | 415 | 405 | 410 | 6,000 | 410 |
| 2024-06-11 | 407 | 410 | 399 | 405 | 12,300 | 405 |
| 2024-06-10 | 405 | 414 | 405 | 408 | 6,100 | 408 |
| 2024-06-07 | 410 | 415 | 403 | 404 | 9,800 | 404 |
| 2024-06-06 | 415 | 419 | 412 | 412 | 2,300 | 412 |
| 2024-06-05 | 416 | 418 | 413 | 416 | 1,700 | 416 |
| 2024-06-04 | 423 | 423 | 415 | 418 | 3,500 | 418 |
| 2024-06-03 | 403 | 423 | 401 | 417 | 24,100 | 417 |
| 2024-05-31 | 400 | 405 | 400 | 403 | 5,000 | 403 |
| 2024-05-30 | 402 | 404 | 395 | 400 | 15,200 | 400 |
| 2024-05-29 | 405 | 406 | 400 | 405 | 7,300 | 405 |
| 2024-05-28 | 398 | 409 | 398 | 406 | 5,700 | 406 |
| 2024-05-27 | 402 | 405 | 398 | 398 | 2,600 | 398 |
| 2024-05-24 | 406 | 410 | 399 | 402 | 12,500 | 402 |
| 2024-05-23 | 407 | 412 | 406 | 406 | 1,500 | 406 |
| 2024-05-22 | 421 | 421 | 406 | 406 | 11,900 | 406 |
| 2024-05-21 | 424 | 427 | 415 | 422 | 9,100 | 422 |
| 2024-05-20 | 403 | 414 | 402 | 414 | 10,100 | 414 |
| 2024-05-17 | 405 | 408 | 402 | 402 | 2,600 | 402 |
| 2024-05-16 | 399 | 405 | 399 | 400 | 2,900 | 400 |
| 2024-05-15 | 401 | 408 | 397 | 398 | 10,800 | 398 |
| 2024-05-14 | 413 | 416 | 398 | 403 | 20,500 | 403 |
| 2024-05-13 | 427 | 438 | 416 | 417 | 9,900 | 417 |
| 2024-05-10 | 411 | 420 | 410 | 411 | 10,900 | 411 |
| 2024-05-09 | 403 | 411 | 394 | 411 | 33,000 | 411 |
| 2024-05-08 | 390 | 458 | 387 | 398 | 98,500 | 398 |
| 2024-05-07 | 400 | 417 | 385 | 387 | 37,700 | 387 |
| 2024-05-02 | 398 | 404 | 385 | 385 | 18,200 | 385 |
| 2024-05-01 | 404 | 405 | 395 | 398 | 11,400 | 398 |
| 2024-04-30 | 400 | 407 | 400 | 401 | 11,700 | 401 |
| 2024-04-26 | 409 | 445 | 394 | 394 | 98,400 | 394 |
| 2024-04-25 | 437 | 450 | 409 | 409 | 98,500 | 409 |
| 2024-04-24 | 449 | 470 | 421 | 429 | 280,300 | 429 |
| 2024-04-23 | 520 | 559 | 456 | 456 | 1,027,900 | 456 |
| 2024-04-22 | 469 | 479 | 450 | 479 | 47,700 | 479 |
| 2024-04-19 | 389 | 430 | 382 | 399 | 17,600 | 399 |
| 2024-04-18 | 380 | 389 | 380 | 382 | 3,200 | 382 |
| 2024-04-17 | 383 | 383 | 372 | 382 | 2,100 | 382 |
| 2024-04-16 | 382 | 388 | 366 | 382 | 6,800 | 382 |
| 2024-04-15 | 394 | 394 | 383 | 383 | 3,100 | 383 |
| 2024-04-12 | 400 | 400 | 388 | 394 | 2,300 | 394 |
| 2024-04-11 | 401 | 418 | 394 | 395 | 12,800 | 395 |
| 2024-04-10 | 383 | 413 | 382 | 404 | 18,300 | 404 |
| 2024-04-09 | 370 | 377 | 370 | 375 | 4,300 | 375 |
| 2024-04-08 | 375 | 379 | 363 | 370 | 29,500 | 370 |
| 2024-04-05 | 397 | 397 | 383 | 390 | 12,900 | 390 |
| 2024-04-04 | 403 | 405 | 400 | 401 | 8,600 | 401 |
| 2024-04-03 | 452 | 452 | 404 | 405 | 17,400 | 405 |
| 2024-04-02 | 476 | 476 | 455 | 455 | 3,600 | 455 |
| 2024-04-01 | 460 | 478 | 460 | 476 | 8,600 | 476 |
| 2024-03-29 | 502 | 502 | 456 | 458 | 14,000 | 458 |
| 2024-03-28 | 519 | 528 | 483 | 495 | 20,800 | 495 |
| 2024-03-27 | 550 | 552 | 532 | 552 | 16,700 | 552 |
| 2024-03-26 | 541 | 555 | 531 | 540 | 23,400 | 540 |
| 2024-03-25 | 490 | 586 | 490 | 539 | 93,700 | 539 |
| 2024-03-22 | 469 | 547 | 468 | 500 | 100,900 | 500 |
| 2024-03-21 | 473 | 479 | 460 | 468 | 13,600 | 468 |
| 2024-03-19 | 471 | 472 | 461 | 465 | 3,400 | 465 |
| 2024-03-18 | 478 | 480 | 458 | 471 | 6,900 | 471 |
| 2024-03-15 | 476 | 480 | 466 | 478 | 11,300 | 478 |
| 2024-03-14 | 475 | 485 | 475 | 476 | 18,500 | 476 |
| 2024-03-13 | 470 | 480 | 470 | 474 | 15,800 | 474 |
| 2024-03-12 | 448 | 475 | 422 | 467 | 54,100 | 467 |
| 2024-03-11 | 445 | 448 | 424 | 441 | 43,100 | 441 |
| 2024-03-08 | 453 | 456 | 446 | 451 | 14,400 | 451 |
| 2024-03-07 | 437 | 480 | 430 | 453 | 65,200 | 453 |
| 2024-03-06 | 425 | 437 | 422 | 430 | 17,400 | 430 |
| 2024-03-05 | 410 | 432 | 410 | 432 | 46,200 | 432 |
| 2024-03-04 | 403 | 410 | 397 | 401 | 11,100 | 401 |
| 2024-03-01 | 398 | 403 | 398 | 402 | 4,600 | 402 |
| 2024-02-29 | 398 | 402 | 394 | 398 | 5,800 | 398 |
| 2024-02-28 | 397 | 405 | 395 | 396 | 21,300 | 396 |
| 2024-02-27 | 399 | 405 | 389 | 395 | 47,600 | 395 |
| 2024-02-26 | 388 | 405 | 385 | 401 | 55,400 | 401 |
| 2024-02-22 | 387 | 388 | 380 | 388 | 4,800 | 388 |
| 2024-02-21 | 377 | 388 | 370 | 387 | 15,000 | 387 |
| 2024-02-20 | 369 | 380 | 369 | 377 | 5,900 | 377 |
| 2024-02-19 | 363 | 372 | 363 | 366 | 7,200 | 366 |
| 2024-02-16 | 368 | 380 | 365 | 369 | 9,000 | 369 |
| 2024-02-15 | 349 | 395 | 349 | 365 | 32,200 | 365 |
| 2024-02-14 | 367 | 374 | 347 | 348 | 9,100 | 348 |
| 2024-02-13 | 365 | 370 | 358 | 370 | 6,300 | 370 |
| 2024-02-09 | 377 | 380 | 369 | 373 | 4,200 | 373 |
| 2024-02-08 | 382 | 382 | 371 | 377 | 7,900 | 377 |
| 2024-02-07 | 387 | 388 | 380 | 380 | 11,500 | 380 |
| 2024-02-06 | 382 | 395 | 380 | 387 | 39,600 | 387 |
| 2024-02-05 | 381 | 382 | 381 | 382 | 900 | 382 |
| 2024-02-02 | 371 | 381 | 364 | 381 | 31,300 | 381 |
| 2024-02-01 | 358 | 376 | 358 | 372 | 14,800 | 372 |
| 2024-01-31 | 351 | 365 | 351 | 363 | 11,700 | 363 |
| 2024-01-30 | 352 | 352 | 351 | 351 | 2,000 | 351 |
| 2024-01-29 | 367 | 367 | 354 | 356 | 2,900 | 356 |
| 2024-01-26 | 359 | 364 | 358 | 364 | 2,600 | 364 |
| 2024-01-25 | 362 | 365 | 345 | 364 | 13,400 | 364 |
| 2024-01-24 | 366 | 366 | 362 | 362 | 900 | 362 |
| 2024-01-23 | 369 | 371 | 362 | 362 | 3,900 | 362 |
| 2024-01-22 | 363 | 369 | 355 | 369 | 19,800 | 369 |
| 2024-01-19 | 365 | 366 | 358 | 363 | 8,900 | 363 |
| 2024-01-18 | 355 | 365 | 355 | 361 | 12,000 | 361 |
| 2024-01-17 | 374 | 374 | 362 | 362 | 3,600 | 362 |
| 2024-01-16 | 366 | 374 | 362 | 374 | 14,500 | 374 |
| 2024-01-15 | 373 | 373 | 359 | 366 | 11,700 | 366 |
| 2024-01-12 | 370 | 387 | 367 | 373 | 42,100 | 373 |
| 2024-01-11 | 386 | 390 | 375 | 375 | 35,800 | 375 |
| 2024-01-10 | 365 | 393 | 365 | 388 | 63,400 | 388 |
| 2024-01-09 | 373 | 375 | 363 | 363 | 27,200 | 363 |
| 2024-01-05 | 356 | 380 | 345 | 373 | 49,600 | 373 |
| 2024-01-04 | 351 | 370 | 351 | 356 | 26,200 | 356 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
