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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-12-29 | 418 | 418 | 411 | 411 | 4,000 | 411 |
| 1999-12-28 | 419 | 450 | 419 | 450 | 12,000 | 450 |
| 1999-12-27 | 430 | 430 | 415 | 419 | 21,000 | 419 |
| 1999-12-24 | 461 | 461 | 440 | 440 | 24,000 | 440 |
| 1999-12-22 | 440 | 461 | 410 | 461 | 7,000 | 461 |
| 1999-12-21 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1999-12-20 | 470 | 471 | 470 | 470 | 13,000 | 470 |
| 1999-12-17 | 480 | 480 | 470 | 470 | 13,000 | 470 |
| 1999-12-16 | 487 | 487 | 480 | 480 | 6,000 | 480 |
| 1999-12-15 | 500 | 500 | 486 | 486 | 6,000 | 486 |
| 1999-12-14 | 500 | 500 | 495 | 495 | 12,000 | 495 |
| 1999-12-13 | 510 | 510 | 495 | 495 | 4,000 | 495 |
| 1999-12-08 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 1999-12-07 | 530 | 530 | 520 | 520 | 7,000 | 520 |
| 1999-12-06 | 529 | 530 | 529 | 530 | 5,000 | 530 |
| 1999-12-03 | 510 | 530 | 510 | 530 | 6,000 | 530 |
| 1999-12-02 | 530 | 530 | 510 | 510 | 3,000 | 510 |
| 1999-12-01 | 520 | 520 | 510 | 510 | 5,000 | 510 |
| 1999-11-30 | 520 | 525 | 520 | 525 | 10,000 | 525 |
| 1999-11-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-11-26 | 533 | 533 | 527 | 527 | 4,000 | 527 |
| 1999-11-25 | 534 | 534 | 534 | 534 | 5,000 | 534 |
| 1999-11-24 | 525 | 534 | 525 | 534 | 7,000 | 534 |
| 1999-11-22 | 520 | 525 | 520 | 525 | 15,000 | 525 |
| 1999-11-19 | 511 | 520 | 510 | 520 | 11,000 | 520 |
| 1999-11-18 | 520 | 520 | 500 | 501 | 6,000 | 501 |
| 1999-11-17 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1999-11-16 | 501 | 501 | 470 | 480 | 8,000 | 480 |
| 1999-11-15 | 520 | 520 | 501 | 502 | 22,000 | 502 |
| 1999-11-12 | 542 | 542 | 520 | 520 | 7,000 | 520 |
| 1999-11-11 | 520 | 520 | 502 | 502 | 20,000 | 502 |
| 1999-11-10 | 520 | 525 | 501 | 520 | 25,000 | 520 |
| 1999-11-09 | 569 | 569 | 561 | 561 | 10,000 | 561 |
| 1999-11-08 | 601 | 601 | 580 | 580 | 9,000 | 580 |
| 1999-11-05 | 610 | 612 | 600 | 600 | 5,000 | 600 |
| 1999-11-04 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 1999-11-02 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 1999-11-01 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1999-10-29 | 615 | 625 | 606 | 625 | 9,000 | 625 |
| 1999-10-28 | 615 | 615 | 605 | 615 | 6,000 | 615 |
| 1999-10-27 | 602 | 615 | 602 | 615 | 9,000 | 615 |
| 1999-10-26 | 602 | 603 | 602 | 603 | 7,000 | 603 |
| 1999-10-25 | 602 | 605 | 602 | 602 | 4,000 | 602 |
| 1999-10-22 | 601 | 603 | 600 | 600 | 10,000 | 600 |
| 1999-10-21 | 601 | 601 | 600 | 601 | 7,000 | 601 |
| 1999-10-20 | 601 | 602 | 590 | 600 | 22,000 | 600 |
| 1999-10-19 | 600 | 601 | 600 | 601 | 5,000 | 601 |
| 1999-10-18 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1999-10-15 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 1999-10-14 | 715 | 715 | 700 | 715 | 6,000 | 715 |
| 1999-10-13 | 725 | 725 | 720 | 720 | 6,000 | 720 |
| 1999-10-08 | 728 | 728 | 720 | 720 | 4,000 | 720 |
| 1999-10-07 | 734 | 734 | 720 | 720 | 3,000 | 720 |
| 1999-10-06 | 720 | 735 | 720 | 735 | 9,000 | 735 |
| 1999-10-05 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1999-10-04 | 750 | 750 | 730 | 730 | 11,000 | 730 |
| 1999-10-01 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 1999-09-30 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1999-09-29 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1999-09-28 | 710 | 720 | 709 | 720 | 4,000 | 720 |
| 1999-09-27 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 1999-09-24 | 795 | 795 | 710 | 740 | 10,000 | 740 |
| 1999-09-22 | 800 | 800 | 795 | 795 | 8,000 | 795 |
| 1999-09-21 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1999-09-20 | 831 | 831 | 800 | 800 | 12,000 | 800 |
| 1999-09-17 | 840 | 848 | 830 | 830 | 7,000 | 830 |
| 1999-09-16 | 830 | 840 | 830 | 840 | 22,000 | 840 |
| 1999-09-14 | 830 | 831 | 825 | 825 | 10,000 | 825 |
| 1999-09-13 | 801 | 821 | 799 | 821 | 20,000 | 821 |
| 1999-09-10 | 805 | 830 | 798 | 798 | 37,000 | 798 |
| 1999-09-09 | 801 | 810 | 801 | 805 | 40,000 | 805 |
| 1999-09-08 | 804 | 804 | 800 | 803 | 18,000 | 803 |
| 1999-09-07 | 860 | 860 | 799 | 802 | 41,000 | 802 |
| 1999-09-06 | 815 | 850 | 815 | 820 | 20,000 | 820 |
| 1999-09-03 | 830 | 830 | 800 | 803 | 14,000 | 803 |
| 1999-09-02 | 869 | 869 | 821 | 840 | 16,000 | 840 |
| 1999-09-01 | 880 | 880 | 849 | 870 | 27,000 | 870 |
| 1999-08-31 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1999-08-30 | 910 | 910 | 900 | 900 | 13,000 | 900 |
| 1999-08-27 | 900 | 915 | 900 | 900 | 26,000 | 900 |
| 1999-08-26 | 860 | 895 | 860 | 890 | 42,000 | 890 |
| 1999-08-25 | 841 | 865 | 841 | 860 | 20,000 | 860 |
| 1999-08-24 | 850 | 850 | 840 | 840 | 15,000 | 840 |
| 1999-08-23 | 807 | 840 | 800 | 840 | 24,000 | 840 |
| 1999-08-20 | 800 | 800 | 790 | 800 | 9,000 | 800 |
| 1999-08-19 | 800 | 819 | 790 | 790 | 20,000 | 790 |
| 1999-08-18 | 845 | 845 | 825 | 825 | 9,000 | 825 |
| 1999-08-17 | 827 | 827 | 820 | 820 | 11,000 | 820 |
| 1999-08-16 | 800 | 826 | 793 | 826 | 20,000 | 826 |
| 1999-08-13 | 800 | 801 | 800 | 801 | 13,000 | 801 |
| 1999-08-12 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1999-08-11 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-08-10 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1999-08-09 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1999-08-06 | 840 | 840 | 830 | 830 | 35,000 | 830 |
| 1999-08-05 | 880 | 880 | 840 | 840 | 7,000 | 840 |
| 1999-08-04 | 900 | 900 | 840 | 899 | 14,000 | 899 |
| 1999-08-03 | 881 | 899 | 830 | 831 | 12,000 | 831 |
| 1999-08-02 | 891 | 900 | 881 | 881 | 3,000 | 881 |
| 1999-07-30 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-07-29 | 940 | 940 | 920 | 920 | 13,000 | 920 |
| 1999-07-28 | 900 | 940 | 900 | 920 | 46,000 | 920 |
| 1999-07-27 | 949 | 949 | 890 | 890 | 16,000 | 890 |
| 1999-07-26 | 890 | 950 | 890 | 950 | 19,000 | 950 |
| 1999-07-23 | 880 | 916 | 879 | 900 | 65,000 | 900 |
| 1999-07-22 | 921 | 932 | 900 | 900 | 21,000 | 900 |
| 1999-07-21 | 973 | 973 | 951 | 961 | 12,000 | 961 |
| 1999-07-19 | 970 | 975 | 964 | 971 | 17,000 | 971 |
| 1999-07-16 | 977 | 987 | 965 | 977 | 52,000 | 977 |
| 1999-07-15 | 999 | 1,020 | 965 | 965 | 112,000 | 965 |
| 1999-07-14 | 1,000 | 1,020 | 980 | 990 | 167,000 | 990 |
| 1999-07-13 | 980 | 1,040 | 980 | 1,000 | 392,000 | 1,000 |
| 1999-07-12 | 975 | 992 | 950 | 960 | 268,000 | 960 |
| 1999-07-09 | 910 | 965 | 910 | 955 | 189,000 | 955 |
| 1999-07-08 | 945 | 945 | 875 | 910 | 40,000 | 910 |
| 1999-07-07 | 850 | 925 | 850 | 925 | 194,000 | 925 |
| 1999-07-06 | 810 | 830 | 805 | 825 | 13,000 | 825 |
| 1999-07-05 | 841 | 841 | 815 | 820 | 18,000 | 820 |
| 1999-07-02 | 800 | 845 | 800 | 835 | 18,000 | 835 |
| 1999-07-01 | 770 | 770 | 761 | 761 | 8,000 | 761 |
| 1999-06-30 | 770 | 770 | 770 | 770 | 10,000 | 770 |
| 1999-06-29 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1999-06-28 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 1999-06-25 | 785 | 785 | 770 | 770 | 7,000 | 770 |
| 1999-06-24 | 780 | 785 | 770 | 785 | 4,000 | 785 |
| 1999-06-23 | 795 | 795 | 785 | 785 | 9,000 | 785 |
| 1999-06-21 | 800 | 820 | 800 | 820 | 5,000 | 820 |
| 1999-06-18 | 827 | 827 | 799 | 800 | 12,000 | 800 |
| 1999-06-17 | 800 | 800 | 779 | 780 | 3,000 | 780 |
| 1999-06-16 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-06-15 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 1999-06-14 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-06-11 | 830 | 840 | 830 | 840 | 5,000 | 840 |
| 1999-06-10 | 870 | 870 | 850 | 850 | 14,000 | 850 |
| 1999-06-09 | 830 | 880 | 830 | 870 | 42,000 | 870 |
| 1999-06-08 | 830 | 836 | 809 | 830 | 19,000 | 830 |
| 1999-06-07 | 830 | 850 | 830 | 830 | 8,000 | 830 |
| 1999-06-04 | 830 | 860 | 830 | 850 | 25,000 | 850 |
| 1999-06-03 | 880 | 881 | 855 | 860 | 100,000 | 860 |
| 1999-06-02 | 814 | 884 | 812 | 870 | 204,000 | 870 |
| 1999-06-01 | 800 | 814 | 800 | 814 | 8,000 | 814 |
| 1999-05-25 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1999-05-24 | 848 | 849 | 827 | 831 | 61,000 | 831 |
| 1999-05-21 | 790 | 853 | 790 | 831 | 178,000 | 831 |
| 1999-05-20 | 700 | 800 | 700 | 800 | 37,000 | 800 |
| 1999-05-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-05-18 | 750 | 770 | 709 | 770 | 12,000 | 770 |
| 1999-05-14 | 731 | 741 | 731 | 741 | 2,000 | 741 |
| 1999-05-13 | 750 | 769 | 750 | 761 | 3,000 | 761 |
| 1999-05-12 | 770 | 770 | 764 | 770 | 13,000 | 770 |
| 1999-05-11 | 740 | 780 | 740 | 770 | 8,000 | 770 |
| 1999-05-10 | 780 | 780 | 779 | 780 | 12,000 | 780 |
| 1999-05-07 | 750 | 780 | 750 | 780 | 3,000 | 780 |
| 1999-05-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-04-30 | 783 | 800 | 783 | 793 | 17,000 | 793 |
| 1999-04-28 | 798 | 810 | 790 | 803 | 149,000 | 803 |
| 1999-04-27 | 715 | 786 | 715 | 786 | 75,000 | 786 |
| 1999-04-26 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1999-04-23 | 720 | 740 | 700 | 740 | 13,000 | 740 |
| 1999-04-22 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-04-21 | 750 | 756 | 750 | 756 | 6,000 | 756 |
| 1999-04-19 | 770 | 789 | 770 | 770 | 14,000 | 770 |
| 1999-04-16 | 789 | 797 | 785 | 790 | 7,000 | 790 |
| 1999-04-15 | 790 | 798 | 784 | 798 | 27,000 | 798 |
| 1999-04-14 | 780 | 810 | 770 | 795 | 82,000 | 795 |
| 1999-04-13 | 720 | 790 | 710 | 780 | 81,000 | 780 |
| 1999-04-12 | 650 | 700 | 650 | 700 | 51,000 | 700 |
| 1999-04-09 | 669 | 700 | 650 | 700 | 9,000 | 700 |
| 1999-04-08 | 686 | 700 | 686 | 700 | 3,000 | 700 |
| 1999-04-07 | 704 | 704 | 700 | 700 | 11,000 | 700 |
| 1999-04-06 | 729 | 729 | 710 | 719 | 11,000 | 719 |
| 1999-04-05 | 649 | 740 | 640 | 730 | 26,000 | 730 |
| 1999-04-02 | 738 | 738 | 670 | 670 | 10,000 | 670 |
| 1999-04-01 | 750 | 750 | 720 | 730 | 10,000 | 730 |
| 1999-03-31 | 768 | 768 | 750 | 760 | 19,000 | 760 |
| 1999-03-30 | 799 | 799 | 760 | 798 | 47,000 | 798 |
| 1999-03-29 | 809 | 809 | 785 | 800 | 19,000 | 800 |
| 1999-03-26 | 824 | 824 | 795 | 810 | 114,000 | 810 |
| 1999-03-25 | 720 | 810 | 700 | 810 | 90,000 | 810 |
| 1999-03-24 | 730 | 770 | 710 | 750 | 86,000 | 750 |
| 1999-03-23 | 715 | 750 | 715 | 730 | 72,000 | 730 |
| 1999-03-19 | 630 | 686 | 630 | 686 | 72,000 | 686 |
| 1999-03-18 | 580 | 639 | 580 | 637 | 167,000 | 637 |
| 1999-03-17 | 570 | 580 | 569 | 576 | 59,000 | 576 |
| 1999-03-16 | 520 | 575 | 520 | 570 | 21,000 | 570 |
| 1999-03-15 | 550 | 570 | 550 | 570 | 37,000 | 570 |
| 1999-03-12 | 560 | 565 | 560 | 565 | 9,000 | 565 |
| 1999-03-11 | 569 | 569 | 534 | 565 | 7,000 | 565 |
| 1999-03-10 | 580 | 580 | 574 | 574 | 34,000 | 574 |
| 1999-03-09 | 540 | 580 | 539 | 580 | 164,000 | 580 |
| 1999-03-08 | 520 | 530 | 520 | 520 | 19,000 | 520 |
| 1999-03-05 | 550 | 551 | 510 | 529 | 87,000 | 529 |
| 1999-03-04 | 435 | 510 | 435 | 500 | 86,000 | 500 |
| 1999-03-03 | 370 | 437 | 370 | 430 | 28,000 | 430 |
| 1999-03-02 | 415 | 419 | 415 | 415 | 8,000 | 415 |
| 1999-03-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-02-26 | 405 | 415 | 405 | 415 | 8,000 | 415 |
| 1999-02-25 | 369 | 430 | 369 | 430 | 27,000 | 430 |
| 1999-02-24 | 350 | 360 | 350 | 355 | 13,000 | 355 |
| 1999-02-23 | 350 | 350 | 348 | 348 | 8,000 | 348 |
| 1999-02-22 | 347 | 348 | 347 | 348 | 5,000 | 348 |
| 1999-02-19 | 330 | 347 | 330 | 347 | 2,000 | 347 |
| 1999-02-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-02-17 | 335 | 340 | 330 | 340 | 11,000 | 340 |
| 1999-02-16 | 350 | 350 | 325 | 325 | 20,000 | 325 |
| 1999-02-15 | 350 | 359 | 350 | 358 | 28,000 | 358 |
| 1999-02-12 | 322 | 355 | 322 | 350 | 40,000 | 350 |
| 1999-02-10 | 300 | 320 | 300 | 320 | 73,000 | 320 |
| 1999-02-09 | 305 | 305 | 300 | 300 | 20,000 | 300 |
| 1999-02-08 | 300 | 300 | 299 | 300 | 27,000 | 300 |
| 1999-02-05 | 302 | 302 | 299 | 300 | 15,000 | 300 |
| 1999-02-04 | 305 | 305 | 300 | 300 | 36,000 | 300 |
| 1999-02-03 | 322 | 323 | 300 | 300 | 103,000 | 300 |
| 1999-02-02 | 375 | 375 | 320 | 320 | 29,000 | 320 |
| 1999-02-01 | 385 | 385 | 375 | 375 | 6,000 | 375 |
| 1999-01-29 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 1999-01-28 | 405 | 405 | 391 | 395 | 11,000 | 395 |
| 1999-01-26 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1999-01-25 | 435 | 435 | 395 | 395 | 7,000 | 395 |
| 1999-01-22 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1999-01-21 | 440 | 440 | 413 | 438 | 5,000 | 438 |
| 1999-01-20 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1999-01-19 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 1999-01-18 | 459 | 459 | 450 | 459 | 5,000 | 459 |
| 1999-01-14 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1999-01-11 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1999-01-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-01-07 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 1999-01-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-01-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
