4960 ケミプロ化成(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-0828629428429419,800294
2023-02-0729029429029332,300293
2023-02-0627628927628939,700289
2023-02-0327228527027481,500274
2023-02-0226827526826972,700269
2023-02-012682702662687,700268
2023-01-312682692672671,800267
2023-01-3026426926426715,400267
2023-01-272672672642662,700266
2023-01-2626626926426922,100269
2023-01-2527327326526756,800267
2023-01-242742752732732,100273
2023-01-232762772742762,800276
2023-01-20275275275275900275
2023-01-192752762722753,300275
2023-01-18275277275277400277
2023-01-17275276275276800276
2023-01-1627828027527510,300275
2023-01-13281282281282400282
2023-01-122812812782799,000279
2023-01-112812812792812,100281
2023-01-102822832782789,200278
2023-01-062842842762821,700282
2023-01-052822832782836,000283
2023-01-042752782752773,600277

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