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 |
---|---|---|---|---|---|---|
2023-02-08 | 286 | 294 | 284 | 294 | 19,800 | 294 |
2023-02-07 | 290 | 294 | 290 | 293 | 32,300 | 293 |
2023-02-06 | 276 | 289 | 276 | 289 | 39,700 | 289 |
2023-02-03 | 272 | 285 | 270 | 274 | 81,500 | 274 |
2023-02-02 | 268 | 275 | 268 | 269 | 72,700 | 269 |
2023-02-01 | 268 | 270 | 266 | 268 | 7,700 | 268 |
2023-01-31 | 268 | 269 | 267 | 267 | 1,800 | 267 |
2023-01-30 | 264 | 269 | 264 | 267 | 15,400 | 267 |
2023-01-27 | 267 | 267 | 264 | 266 | 2,700 | 266 |
2023-01-26 | 266 | 269 | 264 | 269 | 22,100 | 269 |
2023-01-25 | 273 | 273 | 265 | 267 | 56,800 | 267 |
2023-01-24 | 274 | 275 | 273 | 273 | 2,100 | 273 |
2023-01-23 | 276 | 277 | 274 | 276 | 2,800 | 276 |
2023-01-20 | 275 | 275 | 275 | 275 | 900 | 275 |
2023-01-19 | 275 | 276 | 272 | 275 | 3,300 | 275 |
2023-01-18 | 275 | 277 | 275 | 277 | 400 | 277 |
2023-01-17 | 275 | 276 | 275 | 276 | 800 | 276 |
2023-01-16 | 278 | 280 | 275 | 275 | 10,300 | 275 |
2023-01-13 | 281 | 282 | 281 | 282 | 400 | 282 |
2023-01-12 | 281 | 281 | 278 | 279 | 9,000 | 279 |
2023-01-11 | 281 | 281 | 279 | 281 | 2,100 | 281 |
2023-01-10 | 282 | 283 | 278 | 278 | 9,200 | 278 |
2023-01-06 | 284 | 284 | 276 | 282 | 1,700 | 282 |
2023-01-05 | 282 | 283 | 278 | 283 | 6,000 | 283 |
2023-01-04 | 275 | 278 | 275 | 277 | 3,600 | 277 |
分割・併合履歴 : [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株