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
2021-05-12255256243244169,700244
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