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
2023-05-262732782732781,100278
2023-05-252732782722728,400272
2023-05-242732762722731,200273
2023-05-232732752722733,600273
2023-05-222782832752758,800275
2023-05-1927728427428122,200281
2023-05-182822822722744,900274
2023-05-1727728127728014,300280
2023-05-16279279277277700277
2023-05-152772792752761,000276
2023-05-122802812772771,600277
2023-05-1127229527227838,200278
2023-05-102702782702738,200273
2023-05-092702702692701,700270
2023-05-08---269-269
2023-05-022702702652691,600269
2023-05-012712712642662,900266
2023-04-28270271270270600270
2023-04-272702702702703,200270
2023-04-2627227327127110,400271
2023-04-252722752722753,400275
2023-04-242722752722732,100273
2023-04-212712752692728,600272
2023-04-202722752722751,800275
2023-04-1927227727027011,100270
2023-04-1828328626727416,800274
2023-04-1728328428128213,500282
2023-04-14290290290290100290
2023-04-132902922902921,100292
2023-04-12289292289292400292
2023-04-11287290287290400290
2023-04-10288288288288100288
2023-04-072892942872893,700289
2023-04-062912952882884,100288
2023-04-052952952902902,200290
2023-04-04299299295297500297
2023-04-033003012932933,900293
2023-03-31292294292294500294
2023-03-302922962902946,100294
2023-03-293023083023086,100308
2023-03-283003033003031,200303
2023-03-27303303302302900302
2023-03-243053053023021,300302
2023-03-233053052973022,300302
2023-03-223043063023051,700305
2023-03-203073073013042,200304
2023-03-172993012993001,400300
2023-03-163003002992991,400299
2023-03-153033033003011,400301
2023-03-1430030529330328,700303
2023-03-133003063003034,300303
2023-03-1030430629829812,200298
2023-03-093023063023054,300305
2023-03-0829930229130213,500302
2023-03-07301301300300300300
2023-03-0630230630130529,100305
2023-03-0331231530530510,300305
2023-03-0230831430731212,000312
2023-03-0130032230031424,600314
2023-02-283013023003003,600300
2023-02-273013063003006,900300
2023-02-2431231229930216,800302
2023-02-2230631529731268,400312
2023-02-2130030630030611,300306
2023-02-2029930529930418,900304
2023-02-1729830729829827,800298
2023-02-1629030028929959,200299
2023-02-152852902822908,100290
2023-02-142822892822876,900287
2023-02-1327528827528813,600288
2023-02-102932952912919,800291
2023-02-0928729428329422,100294
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