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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
