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
2024-02-2739940538939547,600395
2024-02-2638840538540155,400401
2024-02-223873883803884,800388
2024-02-2137738837038715,000387
2024-02-203693803693775,900377
2024-02-193633723633667,200366
2024-02-163683803653699,000369
2024-02-1534939534936532,200365
2024-02-143673743473489,100348
2024-02-133653703583706,300370
2024-02-093773803693734,200373
2024-02-083823823713777,900377
2024-02-0738738838038011,500380
2024-02-0638239538038739,600387
2024-02-05381382381382900382
2024-02-0237138136438131,300381
2024-02-0135837635837214,800372
2024-01-3135136535136311,700363
2024-01-303523523513512,000351
2024-01-293673673543562,900356
2024-01-263593643583642,600364
2024-01-2536236534536413,400364
2024-01-24366366362362900362
2024-01-233693713623623,900362
2024-01-2236336935536919,800369
2024-01-193653663583638,900363
2024-01-1835536535536112,000361
2024-01-173743743623623,600362
2024-01-1636637436237414,500374
2024-01-1537337335936611,700366
2024-01-1237038736737342,100373
2024-01-1138639037537535,800375
2024-01-1036539336538863,400388
2024-01-0937337536336327,200363
2024-01-0535638034537349,600373
2024-01-0435137035135626,200356

分割・併合履歴 : [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株