4960 ケミプロ化成(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1524625124625065,700250
2021-10-1424825224825227,000252
2021-10-1325725724724989,400249
2021-10-1225625925525844,400258
2021-10-1125325725125654,200256
2021-10-0825425525025142,700251
2021-10-0725225525025244,400252
2021-10-0625926025125459,100254
2021-10-0525826025225795,600257
2021-10-04263279256260378,700260
2021-10-0125825925425546,600255
2021-09-3026426626126136,400261
2021-09-2926226626226435,700264
2021-09-2827327326526774,100267
2021-09-2726627426627395,000273
2021-09-24267272264267129,400267
2021-09-2226626726026477,500264
2021-09-21255269251267122,800267
2021-09-17253266253260243,400260
2021-09-1625525925225386,900253
2021-09-1526326325425592,700255
2021-09-1426926925926383,500263
2021-09-1327027026526839,800268
2021-09-1027027226627096,700270
2021-09-09264269260269163,500269
2021-09-0826026025625937,800259
2021-09-0726126225825884,000258
2021-09-06260265259259135,700259
2021-09-03251263250260320,000260
2021-09-022622792552552,244,900255
2021-09-01247256247252144,200252
2021-08-3124725424624765,300247
2021-08-3024124624124643,500246
2021-08-2724224324124212,100242
2021-08-2624024623924235,400242
2021-08-2524124323824044,600240
2021-08-2424024324024120,800241
2021-08-2324024323924020,900240
2021-08-2024024223824041,900240
2021-08-1924124323924038,700240
2021-08-1823924523924249,200242
2021-08-1724424524024032,100240
2021-08-1624424424024230,600242
2021-08-1324524524124442,000244
2021-08-1224524824424649,000246
2021-08-11250262242247807,100247
2021-08-1023724423724387,500243
2021-08-0623924323923921,300239
2021-08-0523924323924119,300241
2021-08-0424124224024025,000240
2021-08-0324224324024027,500240
2021-08-0223924123924010,900240
2021-07-3024124223923937,000239
2021-07-2923924123924020,500240
2021-07-2823924123723970,200239
2021-07-2723924023623827,400238
2021-07-2623924023723938,600239
2021-07-2124224223823830,100238
2021-07-2024224223924067,600240
2021-07-1924324424024224,700242
2021-07-1624024723824358,400243
2021-07-1524224223823920,300239
2021-07-1423924223824060,800240
2021-07-13239243239240106,800240
2021-07-1224324323824074,600240
2021-07-09235243234242251,800242
2021-07-082592592372371,232,000237
2021-07-072442822332646,988,800264
2021-07-0623023122622835,700228
2021-07-0523423422823038,400230
2021-07-0223323423223314,200233
2021-07-0123423423223211,600232
2021-06-3023623723323444,100234
2021-06-2924224223523668,200236
2021-06-2823924423724340,100243
2021-06-2523723923423835,800238
2021-06-2424024023423629,400236
2021-06-2324124423924016,300240
2021-06-2224024223823926,900239
2021-06-2124424423723752,800237
2021-06-1825225224624621,200246
2021-06-1724925424725235,300252
2021-06-1624925024724917,100249
2021-06-1524925024624718,200247
2021-06-1425225224824923,900249
2021-06-1125025324625335,600253
2021-06-1025325324625061,000250
2021-06-0925025424925430,900254
2021-06-0824725224724925,000249
2021-06-0725125324724825,300248
2021-06-0425125224825025,800250
2021-06-0325425525025030,300250
2021-06-0225725925125283,300252
2021-06-0125726025525737,700257
2021-05-3126026625625690,000256
2021-05-2825626225626272,700262
2021-05-2725625625225534,800255
2021-05-2625525725225740,000257
2021-05-2525425725125723,500257
2021-05-2425125524925437,100254
2021-05-2126226225125396,300253
2021-05-20250259250256101,900256
2021-05-1924625324525069,100250
2021-05-1823924823924742,400247
2021-05-17241245234241119,900241
2021-05-1424524624224438,500244
2021-05-1323924623824051,700240
2021-05-12255256243244169,700244
2021-05-11263263255257151,400257
2021-05-10270272264271201,000271
2021-05-07265272265272128,700272
2021-05-0626026526026471,400264
2021-04-3025926125725832,900258
2021-04-2826126225726173,700261
2021-04-2726826825726180,600261
2021-04-2626326825726681,200266
2021-04-2326026726026284,100262
2021-04-22258271258262121,900262
2021-04-21260262255255147,400255
2021-04-20262265255264188,600264
2021-04-19264271262265215,700265
2021-04-162562772542671,127,400267
2021-04-15259263248254762,300254
2021-04-142542922542624,003,000262
2021-04-1325325925025657,100256
2021-04-1225025724925340,200253
2021-04-0925325325025042,200250
2021-04-0825825825125344,600253
2021-04-0725225925225737,700257
2021-04-0626026125225261,100252
2021-04-0525826325426062,600260
2021-04-0226526925925970,500259
2021-04-01264267258267137,900267
2021-03-31252267252265320,100265
2021-03-3024325224325296,300252
2021-03-29253260243243238,600243
2021-03-26248252248250119,900250
2021-03-25245255244250161,000250
2021-03-24250255242243305,500243
2021-03-23267274249250584,800250
2021-03-22274281265268719,200268
2021-03-192673032652852,021,200285
2021-03-182742822642721,627,600272
2021-03-172813272742898,083,500289
2021-03-1623030523030511,588,800305
2021-03-1522422922422564,700225
2021-03-1222422522222330,500223
2021-03-1121922321922319,800223
2021-03-1022122421622041,600220
2021-03-0921922121922114,200221
2021-03-0822122221721815,500218
2021-03-0521922121721929,100219
2021-03-0422422421821926,600219
2021-03-0322122522122410,200224
2021-03-0222222721922039,900220
2021-03-01218228218223102,000223
2021-02-2622022321822038,300220
2021-02-2522022321922154,700221
2021-02-2421922021721728,100217
2021-02-2222222221821862,800218
2021-02-1922322721622174,500221
2021-02-18227228221224221,300224
2021-02-1722322822322887,600228
2021-02-16226228223224234,500224
2021-02-1522822822322644,500226
2021-02-1222722922522870,000228
2021-02-10221227217226137,600226
2021-02-09218226217221135,000221
2021-02-08220225215225110,000225
2021-02-0521722021721830,700218
2021-02-0422022021521816,900218
2021-02-0321821921721820,900218
2021-02-0221922021822018,400220
2021-02-0121321921321717,600217
2021-01-2921921921221438,300214
2021-01-2821922021621835,000218
2021-01-2722222322022126,900221
2021-01-2622122222022221,000222
2021-01-2522322322022222,700222
2021-01-2222522522122311,500223
2021-01-2122422522122522,500225
2021-01-2022322422022321,600223
2021-01-1921922321922325,600223
2021-01-1822222221821820,000218
2021-01-1522622722122255,700222
2021-01-14225235224225157,400225
2021-01-1322623122322562,300225
2021-01-1222322622122639,000226
2021-01-08223226220224197,500224
2021-01-07220232219224138,000224
2021-01-0621722221522026,000220
2021-01-0521521621421615,800216
2021-01-0421721821421522,700215

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