4960 ケミプロ化成(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-304204204204202,000420
1999-12-294184184114114,000411
1999-12-2841945041945012,000450
1999-12-2743043041541921,000419
1999-12-2446146144044024,000440
1999-12-224404614104617,000461
1999-12-214704704604606,000460
1999-12-2047047147047013,000470
1999-12-1748048047047013,000470
1999-12-164874874804806,000480
1999-12-155005004864866,000486
1999-12-1450050049549512,000495
1999-12-135105104954954,000495
1999-12-085205205105102,000510
1999-12-075305305205207,000520
1999-12-065295305295305,000530
1999-12-035105305105306,000530
1999-12-025305305105103,000510
1999-12-015205205105105,000510
1999-11-3052052552052510,000525
1999-11-295205205205201,000520
1999-11-265335335275274,000527
1999-11-255345345345345,000534
1999-11-245255345255347,000534
1999-11-2252052552052515,000525
1999-11-1951152051052011,000520
1999-11-185205205005016,000501
1999-11-174804804804805,000480
1999-11-165015014704808,000480
1999-11-1552052050150222,000502
1999-11-125425425205207,000520
1999-11-1152052050250220,000502
1999-11-1052052550152025,000520
1999-11-0956956956156110,000561
1999-11-086016015805809,000580
1999-11-056106126006005,000600
1999-11-046456456456454,000645
1999-11-026466466466461,000646
1999-11-016456456456453,000645
1999-10-296156256066259,000625
1999-10-286156156056156,000615
1999-10-276026156026159,000615
1999-10-266026036026037,000603
1999-10-256026056026024,000602
1999-10-2260160360060010,000600
1999-10-216016016006017,000601
1999-10-2060160259060022,000600
1999-10-196006016006015,000601
1999-10-186006006006006,000600
1999-10-157007006906904,000690
1999-10-147157157007156,000715
1999-10-137257257207206,000720
1999-10-087287287207204,000720
1999-10-077347347207203,000720
1999-10-067207357207359,000735
1999-10-057507507507504,000750
1999-10-0475075073073011,000730
1999-10-017207207207208,000720
1999-09-307207207207205,000720
1999-09-297207207207205,000720
1999-09-287107207097204,000720
1999-09-277107207107204,000720
1999-09-2479579571074010,000740
1999-09-228008007957958,000795
1999-09-218008008008009,000800
1999-09-2083183180080012,000800
1999-09-178408488308307,000830
1999-09-1683084083084022,000840
1999-09-1483083182582510,000825
1999-09-1380182179982120,000821
1999-09-1080583079879837,000798
1999-09-0980181080180540,000805
1999-09-0880480480080318,000803
1999-09-0786086079980241,000802
1999-09-0681585081582020,000820
1999-09-0383083080080314,000803
1999-09-0286986982184016,000840
1999-09-0188088084987027,000870
1999-08-318898898898891,000889
1999-08-3091091090090013,000900
1999-08-2790091590090026,000900
1999-08-2686089586089042,000890
1999-08-2584186584186020,000860
1999-08-2485085084084015,000840
1999-08-2380784080084024,000840
1999-08-208008007908009,000800
1999-08-1980081979079020,000790
1999-08-188458458258259,000825
1999-08-1782782782082011,000820
1999-08-1680082679382620,000826
1999-08-1380080180080113,000801
1999-08-1280080080080010,000800
1999-08-117907907907901,000790
1999-08-108308308308304,000830
1999-08-098308308308305,000830
1999-08-0684084083083035,000830
1999-08-058808808408407,000840
1999-08-0490090084089914,000899
1999-08-0388189983083112,000831
1999-08-028919008818813,000881
1999-07-309009009009002,000900
1999-07-2994094092092013,000920
1999-07-2890094090092046,000920
1999-07-2794994989089016,000890
1999-07-2689095089095019,000950
1999-07-2388091687990065,000900
1999-07-2292193290090021,000900
1999-07-2197397395196112,000961
1999-07-1997097596497117,000971
1999-07-1697798796597752,000977
1999-07-159991,020965965112,000965
1999-07-141,0001,020980990167,000990
1999-07-139801,0409801,000392,0001,000
1999-07-12975992950960268,000960
1999-07-09910965910955189,000955
1999-07-0894594587591040,000910
1999-07-07850925850925194,000925
1999-07-0681083080582513,000825
1999-07-0584184181582018,000820
1999-07-0280084580083518,000835
1999-07-017707707617618,000761
1999-06-3077077077077010,000770
1999-06-297707707707705,000770
1999-06-287727727727721,000772
1999-06-257857857707707,000770
1999-06-247807857707854,000785
1999-06-237957957857859,000785
1999-06-218008208008205,000820
1999-06-1882782779980012,000800
1999-06-178008007797803,000780
1999-06-168008008008003,000800
1999-06-158038038038031,000803
1999-06-148108108108102,000810
1999-06-118308408308405,000840
1999-06-1087087085085014,000850
1999-06-0983088083087042,000870
1999-06-0883083680983019,000830
1999-06-078308508308308,000830
1999-06-0483086083085025,000850
1999-06-03880881855860100,000860
1999-06-02814884812870204,000870
1999-06-018008148008148,000814
1999-05-258198198198191,000819
1999-05-2484884982783161,000831
1999-05-21790853790831178,000831
1999-05-2070080070080037,000800
1999-05-197107107107101,000710
1999-05-1875077070977012,000770
1999-05-147317417317412,000741
1999-05-137507697507613,000761
1999-05-1277077076477013,000770
1999-05-117407807407708,000770
1999-05-1078078077978012,000780
1999-05-077507807507803,000780
1999-05-067807807807801,000780
1999-04-3078380078379317,000793
1999-04-28798810790803149,000803
1999-04-2771578671578675,000786
1999-04-267157157157151,000715
1999-04-2372074070074013,000740
1999-04-227407407407402,000740
1999-04-217507567507566,000756
1999-04-1977078977077014,000770
1999-04-167897977857907,000790
1999-04-1579079878479827,000798
1999-04-1478081077079582,000795
1999-04-1372079071078081,000780
1999-04-1265070065070051,000700
1999-04-096697006507009,000700
1999-04-086867006867003,000700
1999-04-0770470470070011,000700
1999-04-0672972971071911,000719
1999-04-0564974064073026,000730
1999-04-0273873867067010,000670
1999-04-0175075072073010,000730
1999-03-3176876875076019,000760
1999-03-3079979976079847,000798
1999-03-2980980978580019,000800
1999-03-26824824795810114,000810
1999-03-2572081070081090,000810
1999-03-2473077071075086,000750
1999-03-2371575071573072,000730
1999-03-1963068663068672,000686
1999-03-18580639580637167,000637
1999-03-1757058056957659,000576
1999-03-1652057552057021,000570
1999-03-1555057055057037,000570
1999-03-125605655605659,000565
1999-03-115695695345657,000565
1999-03-1058058057457434,000574
1999-03-09540580539580164,000580
1999-03-0852053052052019,000520
1999-03-0555055151052987,000529
1999-03-0443551043550086,000500
1999-03-0337043737043028,000430
1999-03-024154194154158,000415
1999-03-014004004004001,000400
1999-02-264054154054158,000415
1999-02-2536943036943027,000430
1999-02-2435036035035513,000355
1999-02-233503503483488,000348
1999-02-223473483473485,000348
1999-02-193303473303472,000347
1999-02-183403403403401,000340
1999-02-1733534033034011,000340
1999-02-1635035032532520,000325
1999-02-1535035935035828,000358
1999-02-1232235532235040,000350
1999-02-1030032030032073,000320
1999-02-0930530530030020,000300
1999-02-0830030029930027,000300
1999-02-0530230229930015,000300
1999-02-0430530530030036,000300
1999-02-03322323300300103,000300
1999-02-0237537532032029,000320
1999-02-013853853753756,000375
1999-01-293953953953955,000395
1999-01-2840540539139511,000395
1999-01-264004004004007,000400
1999-01-254354353953957,000395
1999-01-224374374374371,000437
1999-01-214404404134385,000438
1999-01-204404404404402,000440
1999-01-194584584584581,000458
1999-01-184594594504595,000459
1999-01-144594594594591,000459
1999-01-114694694694692,000469
1999-01-084704704704701,000470
1999-01-074754754754755,000475
1999-01-064804804804801,000480
1999-01-054804804804801,000480

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