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
2000-12-292682692682692,000269
2000-12-282822822702703,000270
2000-12-272952952802804,000280
2000-12-262952952952953,000295
2000-12-252852952852958,000295
2000-12-212502552502559,000255
2000-12-2031031025525525,000255
2000-12-1940540532032051,000320
2000-12-1840040040040050,000400
2000-12-1525132025132041,000320
2000-12-142302402302405,000240
2000-12-132202202152153,000215
2000-12-122152242152246,000224
2000-12-0821521521521511,000215
2000-12-072162162162162,000216
2000-12-062202202152155,000215
2000-12-052202202202202,000220
2000-12-0422222422122416,000224
2000-12-012222222202203,000220
2000-11-302302302302309,000230
2000-11-292302302302301,000230
2000-11-282302302302301,000230
2000-11-272302402302407,000240
2000-11-2423023023023010,000230
2000-11-222302302302306,000230
2000-11-212302302302301,000230
2000-11-202302322302305,000230
2000-11-172702702272304,000230
2000-11-092702702702701,000270
2000-11-0725626025626011,000260
2000-11-012612612612611,000261
2000-10-312662662662661,000266
2000-10-302702702702703,000270
2000-10-252892892892894,000289
2000-10-242862862862861,000286
2000-10-2328528528528520,000285
2000-10-2028428528428511,000285
2000-10-182902902842842,000284
2000-10-172852852852851,000285
2000-10-132892892892891,000289
2000-10-112902902902902,000290
2000-10-052902902902901,000290
2000-10-042902902902904,000290
2000-10-032902902902901,000290
2000-10-022982982982981,000298
2000-09-293003002902903,000290
2000-09-2827030027030012,000300
2000-09-272932932932931,000293
2000-09-253203203203206,000320
2000-09-2231031029029011,000290
2000-09-213203203103108,000310
2000-09-203303303303306,000330
2000-09-193353353303303,000330
2000-09-183353353353351,000335
2000-09-143403403403402,000340
2000-09-133453453403406,000340
2000-09-123503503503502,000350
2000-09-113463463463461,000346
2000-09-083553553463466,000346
2000-09-0733536533535513,000355
2000-09-0635535533533513,000335
2000-09-0536536536536510,000365
2000-09-043703703703702,000370
2000-08-313803803803808,000380
2000-08-303883883883888,000388
2000-08-283853863853863,000386
2000-08-243803803803801,000380
2000-08-233803803713715,000371
2000-08-223903903903902,000390
2000-08-213963963963967,000396
2000-08-184004003963962,000396
2000-08-173963983953984,000398
2000-08-153853853803802,000380
2000-08-143803803803801,000380
2000-08-113803803803803,000380
2000-08-093853853853851,000385
2000-08-073803823803823,000382
2000-08-043803803803802,000380
2000-08-024004004004001,000400
2000-08-013854003854002,000400
2000-07-3139539538038022,000380
2000-07-264004004004002,000400
2000-07-2540040040040015,000400
2000-07-244004004004001,000400
2000-07-214304304304307,000430
2000-07-194254304254303,000430
2000-07-184314404304406,000440
2000-07-174304304304303,000430
2000-07-144604604604601,000460
2000-07-134504654504654,000465
2000-07-124494504474473,000447
2000-07-114504504504503,000450
2000-07-104504504504504,000450
2000-07-074604604504506,000450
2000-07-0646146246046010,000460
2000-07-0548048046046012,000460
2000-07-0449449448048010,000480
2000-07-0345049544949443,000494
2000-06-293904183904187,000418
2000-06-274104104104101,000410
2000-06-264024034024033,000403
2000-06-234024024024023,000402
2000-06-224014014014012,000401
2000-06-213953953903902,000390
2000-06-204254254204209,000420
2000-06-194254254254251,000425
2000-06-1642042040040013,000400
2000-06-154204204204202,000420
2000-06-144254254204204,000420
2000-06-134204204204206,000420
2000-06-124204204204202,000420
2000-06-094204204204201,000420
2000-06-074054204054205,000420
2000-06-064034034034031,000403
2000-06-024204204004007,000400
2000-06-014004004004002,000400
2000-05-314204204204202,000420
2000-05-304104204004203,000420
2000-05-294104104104101,000410
2000-05-264304304204206,000420
2000-05-253914303914205,000420
2000-05-2437838537738520,000385
2000-05-234454454424425,000442
2000-05-224554554554551,000455
2000-05-194304304054056,000405
2000-05-184604604464465,000446
2000-05-174714714604602,000460
2000-05-1642544641544611,000446
2000-05-154254254254251,000425
2000-05-124254254254252,000425
2000-05-114254254254253,000425
2000-05-1042542542542511,000425
2000-05-094254254254253,000425
2000-05-024204254204257,000425
2000-05-014254254204204,000420
2000-04-284204204204202,000420
2000-04-264484484104108,000410
2000-04-254104104104103,000410
2000-04-244204204004005,000400
2000-04-214014154014157,000415
2000-04-2041541640040020,000400
2000-04-1939541539541519,000415
2000-04-1840042540041526,000415
2000-04-1744044040040015,000400
2000-04-144814814804804,000480
2000-04-134854854804804,000480
2000-04-124764764764762,000476
2000-04-114754754754752,000475
2000-04-104754754754752,000475
2000-04-074904904754752,000475
2000-04-064954954954951,000495
2000-04-0549550049550010,000500
2000-04-0350250249949910,000499
2000-03-315095095025025,000502
2000-03-305025025025028,000502
2000-03-295005005005001,000500
2000-03-285025025015024,000502
2000-03-2750050150050112,000501
2000-03-245055055005004,000500
2000-03-2351751850550512,000505
2000-03-225175175175171,000517
2000-03-215165165155156,000515
2000-03-174515314515316,000531
2000-03-1544945044945011,000450
2000-03-144514514514512,000451
2000-03-134604604504502,000450
2000-03-104654654604606,000460
2000-03-094814814704706,000470
2000-03-084814814814814,000481
2000-03-074814814814812,000481
2000-03-0649149149049010,000490
2000-03-035005005005007,000500
2000-03-025005105005005,000500
2000-03-015295295105107,000510
2000-02-2952552552452513,000525
2000-02-285305305305302,000530
2000-02-255745745745743,000574
2000-02-245205755205756,000575
2000-02-235095094954954,000495
2000-02-225105105105102,000510
2000-02-2151051051051012,000510
2000-02-185115115105107,000510
2000-02-1651051551051212,000512
2000-02-155125125105109,000510
2000-02-145105105105109,000510
2000-02-1051052051052035,000520
2000-02-095205205155158,000515
2000-02-085155255155252,000525
2000-02-0752354052352310,000523
2000-02-045225235205236,000523
2000-02-0353953953953910,000539
2000-02-025555555205457,000545
2000-02-0153053051551510,000515
2000-01-315105105105104,000510
2000-01-285115205105204,000520
2000-01-2751051051051035,000510
2000-01-255295295205209,000520
2000-01-2150052950052916,000529
2000-01-205155155105106,000510
2000-01-195305305055056,000505
2000-01-185305405305308,000530
2000-01-175305305305303,000530
2000-01-1454054050050012,000500
2000-01-1348051048050014,000500
2000-01-1245048945048014,000480
2000-01-114304484304484,000448
2000-01-074204244204244,000424
2000-01-064514614514604,000460
2000-01-054854894504504,000450
2000-01-044954954954952,000495

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