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
2024-07-123883983863896,300389
2024-07-113883933883885,800388
2024-07-103823893823866,100386
2024-07-093933933833834,300383
2024-07-083923973863947,000394
2024-07-053893963893925,900392
2024-07-043833903803896,400389
2024-07-033863923863905,300390
2024-07-023983983873873,800387
2024-07-014004003893938,500393
2024-06-2839240338939911,300399
2024-06-273943993893945,400394
2024-06-263873983853949,000394
2024-06-253743883743867,300386
2024-06-243803803693734,900373
2024-06-213823903793817,600381
2024-06-203893893833835,000383
2024-06-193873963853886,500388
2024-06-184004003853866,000386
2024-06-174024023983993,200399
2024-06-144064064004034,700403
2024-06-134104114074073,400407
2024-06-124054154054106,000410
2024-06-1140741039940512,300405
2024-06-104054144054086,100408
2024-06-074104154034049,800404
2024-06-064154194124122,300412
2024-06-054164184134161,700416
2024-06-044234234154183,500418
2024-06-0340342340141724,100417
2024-05-314004054004035,000403
2024-05-3040240439540015,200400
2024-05-294054064004057,300405
2024-05-283984093984065,700406
2024-05-274024053983982,600398
2024-05-2440641039940212,500402
2024-05-234074124064061,500406
2024-05-2242142140640611,900406
2024-05-214244274154229,100422
2024-05-2040341440241410,100414
2024-05-174054084024022,600402
2024-05-163994053994002,900400
2024-05-1540140839739810,800398
2024-05-1441341639840320,500403
2024-05-134274384164179,900417
2024-05-1041142041041110,900411
2024-05-0940341139441133,000411
2024-05-0839045838739898,500398
2024-05-0740041738538737,700387
2024-05-0239840438538518,200385
2024-05-0140440539539811,400398
2024-04-3040040740040111,700401
2024-04-2640944539439498,400394
2024-04-2543745040940998,500409
2024-04-24449470421429280,300429
2024-04-235205594564561,027,900456
2024-04-2246947945047947,700479
2024-04-1938943038239917,600399
2024-04-183803893803823,200382
2024-04-173833833723822,100382
2024-04-163823883663826,800382
2024-04-153943943833833,100383
2024-04-124004003883942,300394
2024-04-1140141839439512,800395
2024-04-1038341338240418,300404
2024-04-093703773703754,300375
2024-04-0837537936337029,500370
2024-04-0539739738339012,900390
2024-04-044034054004018,600401
2024-04-0345245240440517,400405
2024-04-024764764554553,600455
2024-04-014604784604768,600476
2024-03-2950250245645814,000458
2024-03-2851952848349520,800495
2024-03-2755055253255216,700552
2024-03-2654155553154023,400540
2024-03-2549058649053993,700539
2024-03-22469547468500100,900500
2024-03-2147347946046813,600468
2024-03-194714724614653,400465
2024-03-184784804584716,900471
2024-03-1547648046647811,300478
2024-03-1447548547547618,500476
2024-03-1347048047047415,800474
2024-03-1244847542246754,100467
2024-03-1144544842444143,100441
2024-03-0845345644645114,400451
2024-03-0743748043045365,200453
2024-03-0642543742243017,400430
2024-03-0541043241043246,200432
2024-03-0440341039740111,100401
2024-03-013984033984024,600402
2024-02-293984023943985,800398
2024-02-2839740539539621,300396
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