4960 ケミプロ化成(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272162192152178,800217
2020-11-2621422021421631,600216
2020-11-2521521821321464,900214
2020-11-2421121521021367,500213
2020-11-2021221321021223,800212
2020-11-1921321521021222,100212
2020-11-1821621721421420,000214
2020-11-1722122121522018,400220
2020-11-1621922221721821,800218
2020-11-1321922021621716,300217
2020-11-1222522521022053,800220
2020-11-1122822821522475,500224
2020-11-1022923422623161,900231
2020-11-0922522822422716,600227
2020-11-0623023022322616,500226
2020-11-0522422922222638,800226
2020-11-0422322622022341,000223
2020-11-0222622621821934,800219
2020-10-3023223321822093,400220
2020-10-2922823522523243,300232
2020-10-2823923923323439,200234
2020-10-2723124023024046,800240
2020-10-26242250234234207,100234
2020-10-2324024623624479,700244
2020-10-2224524823724037,900240
2020-10-2124425124424766,700247
2020-10-20234245232242100,300242
2020-10-1923123623023517,600235
2020-10-1623623923023327,600233
2020-10-1524424423623659,900236
2020-10-1424825124224442,700244
2020-10-1324825124125162,400251
2020-10-1224924924124437,200244
2020-10-09255256246250109,300250
2020-10-0825225924925587,900255
2020-10-0725125624725154,300251
2020-10-0624825624525195,700251
2020-10-05244250242248140,800248
2020-10-0223924323924083,000240
2020-09-3024224523924261,400242
2020-09-2923924423624430,700244
2020-09-2823824423423761,100237
2020-09-2524324323123850,200238
2020-09-2424624723523971,200239
2020-09-2324424924424727,400247
2020-09-1824925124024662,400246
2020-09-1725125224824918,400249
2020-09-1625325724925143,300251
2020-09-1525325624625544,900255
2020-09-1425825925225540,800255
2020-09-1126126425625950,600259
2020-09-1025326925326577,200265
2020-09-0925025824625648,500256
2020-09-0825625624925437,100254
2020-09-0725926425325663,800256
2020-09-0425926525926197,400261
2020-09-03265278264273168,000273
2020-09-02266284258262559,400262
2020-09-01254269253261315,600261
2020-08-31238258236257183,400257
2020-08-28247248229236124,500236
2020-08-27239251239247167,300247
2020-08-2623623923423731,700237
2020-08-25242247236236132,800236
2020-08-2423424323024376,300243
2020-08-2123023422923465,300234
2020-08-20236241230230196,700230
2020-08-19233241232240175,400240
2020-08-18225242225232227,200232
2020-08-1722222622122413,700224
2020-08-1422022522022315,900223
2020-08-1322622621922221,500222
2020-08-1221522321521818,300218
2020-08-1121321721221552,900215
2020-08-0722522921621638,600216
2020-08-0622522822122524,000225
2020-08-0522422522022516,800225
2020-08-0422622822022214,400222
2020-08-0321823321522153,000221
2020-07-3121821820621469,300214
2020-07-3023023021822357,500223
2020-07-2923523622622973,600229
2020-07-2824424423223630,100236
2020-07-2723524123524134,400241
2020-07-2224724923724194,800241
2020-07-21233254231247197,600247
2020-07-2023423723223342,000233
2020-07-1723424023123458,000234
2020-07-16240250235235138,200235
2020-07-15234244234244128,600244
2020-07-142292642292401,135,400240
2020-07-13234239230232214,700232
2020-07-10260261240240424,300240
2020-07-092862962602662,381,600266
2020-07-08294294294294298,800294
2020-07-0721021421021414,300214
2020-07-0620521220521124,200211
2020-07-0320020519620526,700205
2020-07-0220320319819940,600199
2020-07-0120620820220625,400206
2020-06-3021021420220350,300203
2020-06-2921521620620735,500207
2020-06-2621821921021838,200218
2020-06-2522122121521534,000215
2020-06-2422922922122114,800221
2020-06-2322923120822690,200226
2020-06-2222222922122628,800226
2020-06-1922222321722320,600223
2020-06-1822122321521912,800219
2020-06-1721922421822137,700221
2020-06-1621522121521935,200219
2020-06-1522022421021250,700212
2020-06-1221022320922387,400223
2020-06-1123123521922091,000220
2020-06-1022923522623392,100233
2020-06-0922923122522938,900229
2020-06-08232232224231120,600231
2020-06-0522222621621987,200219
2020-06-0422322321822325,700223
2020-06-0322922921821959,700219
2020-06-0222822922522636,300226
2020-06-0122723222622632,100226
2020-05-2923023222622839,000228
2020-05-2823523522523459,300234
2020-05-2723023623023530,100235
2020-05-2623624321822785,900227
2020-05-25237243230235123,300235
2020-05-22243244229237256,000237
2020-05-21214248212242892,000242
2020-05-20215216205210102,200210
2020-05-1921321720421593,000215
2020-05-1819821019720825,700208
2020-05-1520220219319751,600197
2020-05-1420320619320167,400201
2020-05-1320520820220581,500205
2020-05-12212213201208173,700208
2020-05-1121022020722097,500220
2020-05-0821121220320693,000206
2020-05-07207229207210150,500210
2020-05-01214217205210291,300210
2020-04-302092512002301,128,300230
2020-04-281702121682081,684,400208
2020-04-2716217016216827,200168
2020-04-241661661621628,900162
2020-04-2316316516116212,000162
2020-04-221661661601608,700160
2020-04-2117217416516637,800166
2020-04-2017217317117218,800172
2020-04-1717017416817329,600173
2020-04-161651691651667,300166
2020-04-1517117116516538,700165
2020-04-1416917316817227,200172
2020-04-1317317316816828,700168
2020-04-1018218216717376,100173
2020-04-0917418117217826,400178
2020-04-0817017316617218,300172
2020-04-0716617016216630,900166
2020-04-0614516114316132,400161
2020-04-0315615914314626,300146
2020-04-0215916415615717,200157
2020-04-011661701611636,800163
2020-03-311691711671689,300168
2020-03-3017117316616722,100167
2020-03-2717618117317731,400177
2020-03-2617718417517914,500179
2020-03-2518018417617953,000179
2020-03-2416517016217031,400170
2020-03-2316116115016032,400160
2020-03-1916416915616156,300161
2020-03-1816117315216447,000164
2020-03-17145162141161112,500161
2020-03-1616216315215427,300154
2020-03-1314515714015692,800156
2020-03-1216817516416542,100165
2020-03-11185190173173146,300173
2020-03-10158184148167168,600167
2020-03-0920120417817883,500178
2020-03-0621922021121224,000212
2020-03-0522422521922110,000221
2020-03-0421122121122012,800220
2020-03-0323923921121663,600216
2020-03-0220522820522027,900220
2020-02-28223225205209102,100209
2020-02-2723723822823040,400230
2020-02-2623024123024143,900241
2020-02-2524324323223371,200233
2020-02-2125425424625127,100251
2020-02-2026026225325426,900254
2020-02-1924226024226030,800260
2020-02-1825025024224348,900243
2020-02-1725725725025043,200250
2020-02-1426026225726020,600260
2020-02-1326526526126319,500263
2020-02-1226927026326356,700263
2020-02-10278281270273184,700273
2020-02-07272275261265106,500265
2020-02-0627527526827359,700273
2020-02-0526227126027054,100270
2020-02-0425625925425822,700258
2020-02-0324825824225855,600258
2020-01-3125626125325648,600256
2020-01-30268290252255490,000255
2020-01-29276291256262263,000262
2020-01-2825326825326835,300268
2020-01-2726026225325670,800256
2020-01-2426626726326633,500266
2020-01-2327227226026660,400266
2020-01-2227027426527353,700273
2020-01-21279279269273150,000273
2020-01-20271280271278232,800278
2020-01-1726226525826398,300263
2020-01-1624926024925968,000259
2020-01-1524824924324913,400249
2020-01-1424525024124323,600243
2020-01-1024324324024213,400242
2020-01-0924124323724132,000241
2020-01-0824824823223856,200238
2020-01-0724725024524814,900248
2020-01-0625425424424436,500244

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