4960 ケミプロ化成(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-12-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1998-12-28 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1998-12-25 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1998-12-24 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1998-12-22 | 500 | 500 | 498 | 498 | 5,000 | 498 |
| 1998-12-21 | 518 | 518 | 500 | 500 | 7,000 | 500 |
| 1998-12-18 | 480 | 520 | 480 | 520 | 26,000 | 520 |
| 1998-12-15 | 430 | 438 | 430 | 437 | 8,000 | 437 |
| 1998-12-14 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1998-12-11 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1998-12-10 | 415 | 415 | 406 | 406 | 4,000 | 406 |
| 1998-12-09 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1998-12-08 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1998-12-07 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1998-12-04 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 1998-12-02 | 417 | 417 | 415 | 415 | 5,000 | 415 |
| 1998-11-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1998-11-27 | 439 | 439 | 414 | 414 | 2,000 | 414 |
| 1998-11-25 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1998-11-24 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1998-11-19 | 426 | 458 | 426 | 453 | 7,000 | 453 |
| 1998-11-18 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1998-11-13 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1998-11-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1998-11-09 | 435 | 435 | 425 | 425 | 2,000 | 425 |
| 1998-11-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-11-02 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 1998-10-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-10-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-10-22 | 435 | 480 | 435 | 480 | 10,000 | 480 |
| 1998-10-21 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 1998-10-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-10-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1998-10-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-10-15 | 498 | 505 | 498 | 505 | 3,000 | 505 |
| 1998-10-14 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1998-10-13 | 483 | 499 | 483 | 495 | 9,000 | 495 |
| 1998-10-12 | 510 | 510 | 508 | 508 | 11,000 | 508 |
| 1998-10-09 | 515 | 515 | 510 | 510 | 2,000 | 510 |
| 1998-10-08 | 521 | 521 | 510 | 515 | 17,000 | 515 |
| 1998-10-07 | 521 | 521 | 520 | 521 | 15,000 | 521 |
| 1998-10-06 | 520 | 522 | 520 | 522 | 3,000 | 522 |
| 1998-10-05 | 524 | 525 | 524 | 525 | 2,000 | 525 |
| 1998-10-02 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1998-10-01 | 510 | 529 | 510 | 525 | 8,000 | 525 |
| 1998-09-30 | 512 | 512 | 510 | 512 | 5,000 | 512 |
| 1998-09-29 | 530 | 530 | 510 | 510 | 2,000 | 510 |
| 1998-09-28 | 549 | 549 | 518 | 549 | 5,000 | 549 |
| 1998-09-25 | 534 | 549 | 534 | 549 | 6,000 | 549 |
| 1998-09-24 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-09-22 | 550 | 551 | 549 | 550 | 11,000 | 550 |
| 1998-09-21 | 571 | 571 | 540 | 550 | 12,000 | 550 |
| 1998-09-18 | 510 | 571 | 510 | 571 | 7,000 | 571 |
| 1998-09-17 | 565 | 574 | 505 | 510 | 26,000 | 510 |
| 1998-09-16 | 549 | 570 | 549 | 570 | 23,000 | 570 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
