4960 ケミプロ化成(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 268 | 269 | 268 | 269 | 2,000 | 269 |
| 2000-12-28 | 282 | 282 | 270 | 270 | 3,000 | 270 |
| 2000-12-27 | 295 | 295 | 280 | 280 | 4,000 | 280 |
| 2000-12-26 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2000-12-25 | 285 | 295 | 285 | 295 | 8,000 | 295 |
| 2000-12-21 | 250 | 255 | 250 | 255 | 9,000 | 255 |
| 2000-12-20 | 310 | 310 | 255 | 255 | 25,000 | 255 |
| 2000-12-19 | 405 | 405 | 320 | 320 | 51,000 | 320 |
| 2000-12-18 | 400 | 400 | 400 | 400 | 50,000 | 400 |
| 2000-12-15 | 251 | 320 | 251 | 320 | 41,000 | 320 |
| 2000-12-14 | 230 | 240 | 230 | 240 | 5,000 | 240 |
| 2000-12-13 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 2000-12-12 | 215 | 224 | 215 | 224 | 6,000 | 224 |
| 2000-12-08 | 215 | 215 | 215 | 215 | 11,000 | 215 |
| 2000-12-07 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2000-12-06 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 2000-12-05 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-12-04 | 222 | 224 | 221 | 224 | 16,000 | 224 |
| 2000-12-01 | 222 | 222 | 220 | 220 | 3,000 | 220 |
| 2000-11-30 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 2000-11-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-11-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-11-27 | 230 | 240 | 230 | 240 | 7,000 | 240 |
| 2000-11-24 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2000-11-22 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2000-11-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-11-20 | 230 | 232 | 230 | 230 | 5,000 | 230 |
| 2000-11-17 | 270 | 270 | 227 | 230 | 4,000 | 230 |
| 2000-11-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-11-07 | 256 | 260 | 256 | 260 | 11,000 | 260 |
| 2000-11-01 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2000-10-31 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2000-10-30 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-10-25 | 289 | 289 | 289 | 289 | 4,000 | 289 |
| 2000-10-24 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2000-10-23 | 285 | 285 | 285 | 285 | 20,000 | 285 |
| 2000-10-20 | 284 | 285 | 284 | 285 | 11,000 | 285 |
| 2000-10-18 | 290 | 290 | 284 | 284 | 2,000 | 284 |
| 2000-10-17 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-10-13 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2000-10-11 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-10-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-10-04 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2000-10-03 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-10-02 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2000-09-29 | 300 | 300 | 290 | 290 | 3,000 | 290 |
| 2000-09-28 | 270 | 300 | 270 | 300 | 12,000 | 300 |
| 2000-09-27 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2000-09-25 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2000-09-22 | 310 | 310 | 290 | 290 | 11,000 | 290 |
| 2000-09-21 | 320 | 320 | 310 | 310 | 8,000 | 310 |
| 2000-09-20 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2000-09-19 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2000-09-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-09-14 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-09-13 | 345 | 345 | 340 | 340 | 6,000 | 340 |
| 2000-09-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-09-11 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2000-09-08 | 355 | 355 | 346 | 346 | 6,000 | 346 |
| 2000-09-07 | 335 | 365 | 335 | 355 | 13,000 | 355 |
| 2000-09-06 | 355 | 355 | 335 | 335 | 13,000 | 335 |
| 2000-09-05 | 365 | 365 | 365 | 365 | 10,000 | 365 |
| 2000-09-04 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-08-31 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2000-08-30 | 388 | 388 | 388 | 388 | 8,000 | 388 |
| 2000-08-28 | 385 | 386 | 385 | 386 | 3,000 | 386 |
| 2000-08-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-08-23 | 380 | 380 | 371 | 371 | 5,000 | 371 |
| 2000-08-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-08-21 | 396 | 396 | 396 | 396 | 7,000 | 396 |
| 2000-08-18 | 400 | 400 | 396 | 396 | 2,000 | 396 |
| 2000-08-17 | 396 | 398 | 395 | 398 | 4,000 | 398 |
| 2000-08-15 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2000-08-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-08-11 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-08-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-08-07 | 380 | 382 | 380 | 382 | 3,000 | 382 |
| 2000-08-04 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-08-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-08-01 | 385 | 400 | 385 | 400 | 2,000 | 400 |
| 2000-07-31 | 395 | 395 | 380 | 380 | 22,000 | 380 |
| 2000-07-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-07-25 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 2000-07-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-07-21 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2000-07-19 | 425 | 430 | 425 | 430 | 3,000 | 430 |
| 2000-07-18 | 431 | 440 | 430 | 440 | 6,000 | 440 |
| 2000-07-17 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-07-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-07-13 | 450 | 465 | 450 | 465 | 4,000 | 465 |
| 2000-07-12 | 449 | 450 | 447 | 447 | 3,000 | 447 |
| 2000-07-11 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-07-10 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2000-07-07 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 2000-07-06 | 461 | 462 | 460 | 460 | 10,000 | 460 |
| 2000-07-05 | 480 | 480 | 460 | 460 | 12,000 | 460 |
| 2000-07-04 | 494 | 494 | 480 | 480 | 10,000 | 480 |
| 2000-07-03 | 450 | 495 | 449 | 494 | 43,000 | 494 |
| 2000-06-29 | 390 | 418 | 390 | 418 | 7,000 | 418 |
| 2000-06-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-06-26 | 402 | 403 | 402 | 403 | 3,000 | 403 |
| 2000-06-23 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 2000-06-22 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2000-06-21 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2000-06-20 | 425 | 425 | 420 | 420 | 9,000 | 420 |
| 2000-06-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-06-16 | 420 | 420 | 400 | 400 | 13,000 | 400 |
| 2000-06-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-06-14 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2000-06-13 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2000-06-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-06-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-06-07 | 405 | 420 | 405 | 420 | 5,000 | 420 |
| 2000-06-06 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2000-06-02 | 420 | 420 | 400 | 400 | 7,000 | 400 |
| 2000-06-01 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-05-31 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-05-30 | 410 | 420 | 400 | 420 | 3,000 | 420 |
| 2000-05-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-05-26 | 430 | 430 | 420 | 420 | 6,000 | 420 |
| 2000-05-25 | 391 | 430 | 391 | 420 | 5,000 | 420 |
| 2000-05-24 | 378 | 385 | 377 | 385 | 20,000 | 385 |
| 2000-05-23 | 445 | 445 | 442 | 442 | 5,000 | 442 |
| 2000-05-22 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-05-19 | 430 | 430 | 405 | 405 | 6,000 | 405 |
| 2000-05-18 | 460 | 460 | 446 | 446 | 5,000 | 446 |
| 2000-05-17 | 471 | 471 | 460 | 460 | 2,000 | 460 |
| 2000-05-16 | 425 | 446 | 415 | 446 | 11,000 | 446 |
| 2000-05-15 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-05-12 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2000-05-11 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2000-05-10 | 425 | 425 | 425 | 425 | 11,000 | 425 |
| 2000-05-09 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2000-05-02 | 420 | 425 | 420 | 425 | 7,000 | 425 |
| 2000-05-01 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2000-04-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-04-26 | 448 | 448 | 410 | 410 | 8,000 | 410 |
| 2000-04-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2000-04-24 | 420 | 420 | 400 | 400 | 5,000 | 400 |
| 2000-04-21 | 401 | 415 | 401 | 415 | 7,000 | 415 |
| 2000-04-20 | 415 | 416 | 400 | 400 | 20,000 | 400 |
| 2000-04-19 | 395 | 415 | 395 | 415 | 19,000 | 415 |
| 2000-04-18 | 400 | 425 | 400 | 415 | 26,000 | 415 |
| 2000-04-17 | 440 | 440 | 400 | 400 | 15,000 | 400 |
| 2000-04-14 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 2000-04-13 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 2000-04-12 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2000-04-11 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2000-04-10 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2000-04-07 | 490 | 490 | 475 | 475 | 2,000 | 475 |
| 2000-04-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-04-05 | 495 | 500 | 495 | 500 | 10,000 | 500 |
| 2000-04-03 | 502 | 502 | 499 | 499 | 10,000 | 499 |
| 2000-03-31 | 509 | 509 | 502 | 502 | 5,000 | 502 |
| 2000-03-30 | 502 | 502 | 502 | 502 | 8,000 | 502 |
| 2000-03-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-28 | 502 | 502 | 501 | 502 | 4,000 | 502 |
| 2000-03-27 | 500 | 501 | 500 | 501 | 12,000 | 501 |
| 2000-03-24 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 2000-03-23 | 517 | 518 | 505 | 505 | 12,000 | 505 |
| 2000-03-22 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2000-03-21 | 516 | 516 | 515 | 515 | 6,000 | 515 |
| 2000-03-17 | 451 | 531 | 451 | 531 | 6,000 | 531 |
| 2000-03-15 | 449 | 450 | 449 | 450 | 11,000 | 450 |
| 2000-03-14 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2000-03-13 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 2000-03-10 | 465 | 465 | 460 | 460 | 6,000 | 460 |
| 2000-03-09 | 481 | 481 | 470 | 470 | 6,000 | 470 |
| 2000-03-08 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 2000-03-07 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2000-03-06 | 491 | 491 | 490 | 490 | 10,000 | 490 |
| 2000-03-03 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2000-03-02 | 500 | 510 | 500 | 500 | 5,000 | 500 |
| 2000-03-01 | 529 | 529 | 510 | 510 | 7,000 | 510 |
| 2000-02-29 | 525 | 525 | 524 | 525 | 13,000 | 525 |
| 2000-02-28 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-02-25 | 574 | 574 | 574 | 574 | 3,000 | 574 |
| 2000-02-24 | 520 | 575 | 520 | 575 | 6,000 | 575 |
| 2000-02-23 | 509 | 509 | 495 | 495 | 4,000 | 495 |
| 2000-02-22 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-02-21 | 510 | 510 | 510 | 510 | 12,000 | 510 |
| 2000-02-18 | 511 | 511 | 510 | 510 | 7,000 | 510 |
| 2000-02-16 | 510 | 515 | 510 | 512 | 12,000 | 512 |
| 2000-02-15 | 512 | 512 | 510 | 510 | 9,000 | 510 |
| 2000-02-14 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 2000-02-10 | 510 | 520 | 510 | 520 | 35,000 | 520 |
| 2000-02-09 | 520 | 520 | 515 | 515 | 8,000 | 515 |
| 2000-02-08 | 515 | 525 | 515 | 525 | 2,000 | 525 |
| 2000-02-07 | 523 | 540 | 523 | 523 | 10,000 | 523 |
| 2000-02-04 | 522 | 523 | 520 | 523 | 6,000 | 523 |
| 2000-02-03 | 539 | 539 | 539 | 539 | 10,000 | 539 |
| 2000-02-02 | 555 | 555 | 520 | 545 | 7,000 | 545 |
| 2000-02-01 | 530 | 530 | 515 | 515 | 10,000 | 515 |
| 2000-01-31 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2000-01-28 | 511 | 520 | 510 | 520 | 4,000 | 520 |
| 2000-01-27 | 510 | 510 | 510 | 510 | 35,000 | 510 |
| 2000-01-25 | 529 | 529 | 520 | 520 | 9,000 | 520 |
| 2000-01-21 | 500 | 529 | 500 | 529 | 16,000 | 529 |
| 2000-01-20 | 515 | 515 | 510 | 510 | 6,000 | 510 |
| 2000-01-19 | 530 | 530 | 505 | 505 | 6,000 | 505 |
| 2000-01-18 | 530 | 540 | 530 | 530 | 8,000 | 530 |
| 2000-01-17 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-01-14 | 540 | 540 | 500 | 500 | 12,000 | 500 |
| 2000-01-13 | 480 | 510 | 480 | 500 | 14,000 | 500 |
| 2000-01-12 | 450 | 489 | 450 | 480 | 14,000 | 480 |
| 2000-01-11 | 430 | 448 | 430 | 448 | 4,000 | 448 |
| 2000-01-07 | 420 | 424 | 420 | 424 | 4,000 | 424 |
| 2000-01-06 | 451 | 461 | 451 | 460 | 4,000 | 460 |
| 2000-01-05 | 485 | 489 | 450 | 450 | 4,000 | 450 |
| 2000-01-04 | 495 | 495 | 495 | 495 | 2,000 | 495 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
