4960 ケミプロ化成(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2001-12-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-12-21 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2001-12-20 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-12-19 | 185 | 185 | 180 | 180 | 3,000 | 180 |
| 2001-12-18 | 199 | 199 | 185 | 195 | 5,000 | 195 |
| 2001-12-10 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2001-12-06 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2001-12-04 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2001-12-03 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2001-11-30 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2001-11-29 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2001-11-28 | 186 | 190 | 186 | 190 | 4,000 | 190 |
| 2001-11-26 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2001-11-22 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2001-11-21 | 200 | 200 | 187 | 187 | 4,000 | 187 |
| 2001-11-20 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2001-11-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-11-15 | 190 | 190 | 184 | 184 | 2,000 | 184 |
| 2001-11-12 | 186 | 190 | 186 | 190 | 4,000 | 190 |
| 2001-11-09 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2001-11-08 | 190 | 193 | 190 | 193 | 2,000 | 193 |
| 2001-11-07 | 197 | 210 | 197 | 210 | 10,000 | 210 |
| 2001-11-06 | 200 | 200 | 186 | 187 | 9,000 | 187 |
| 2001-11-05 | 186 | 190 | 186 | 190 | 3,000 | 190 |
| 2001-11-01 | 190 | 200 | 190 | 190 | 5,000 | 190 |
| 2001-10-31 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-10-30 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2001-10-29 | 222 | 222 | 199 | 200 | 14,000 | 200 |
| 2001-10-25 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-10-24 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-10-23 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2001-10-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-10-18 | 230 | 230 | 210 | 210 | 4,000 | 210 |
| 2001-10-17 | 200 | 200 | 195 | 195 | 3,000 | 195 |
| 2001-10-16 | 189 | 195 | 184 | 195 | 28,000 | 195 |
| 2001-10-15 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-10-11 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-10-09 | 190 | 195 | 190 | 195 | 9,000 | 195 |
| 2001-10-05 | 200 | 200 | 195 | 195 | 2,000 | 195 |
| 2001-10-04 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2001-10-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-10-01 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2001-09-28 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-09-27 | 200 | 200 | 179 | 179 | 5,000 | 179 |
| 2001-09-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-09-21 | 203 | 203 | 200 | 200 | 6,000 | 200 |
| 2001-09-20 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 2001-09-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-09-18 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-09-17 | 174 | 175 | 174 | 175 | 2,000 | 175 |
| 2001-09-14 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-09-13 | 172 | 173 | 170 | 170 | 10,000 | 170 |
| 2001-09-12 | 210 | 210 | 180 | 180 | 11,000 | 180 |
| 2001-09-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-09-07 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-09-06 | 230 | 235 | 201 | 230 | 4,000 | 230 |
| 2001-09-04 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2001-09-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-08-31 | 235 | 235 | 220 | 220 | 11,000 | 220 |
| 2001-08-30 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2001-08-29 | 230 | 236 | 230 | 235 | 3,000 | 235 |
| 2001-08-27 | 236 | 236 | 235 | 235 | 5,000 | 235 |
| 2001-08-24 | 235 | 235 | 235 | 235 | 9,000 | 235 |
| 2001-08-23 | 240 | 240 | 235 | 235 | 10,000 | 235 |
| 2001-08-22 | 246 | 246 | 240 | 240 | 9,000 | 240 |
| 2001-08-21 | 248 | 249 | 245 | 248 | 13,000 | 248 |
| 2001-08-20 | 267 | 267 | 267 | 267 | 8,000 | 267 |
| 2001-08-17 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2001-08-16 | 248 | 250 | 247 | 247 | 3,000 | 247 |
| 2001-08-15 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2001-08-14 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2001-08-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-08-10 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-08-09 | 253 | 253 | 250 | 252 | 5,000 | 252 |
| 2001-08-08 | 265 | 265 | 255 | 255 | 4,000 | 255 |
| 2001-08-07 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2001-08-03 | 262 | 275 | 250 | 275 | 6,000 | 275 |
| 2001-08-02 | 261 | 262 | 261 | 262 | 2,000 | 262 |
| 2001-08-01 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-07-31 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2001-07-30 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-07-27 | 272 | 280 | 272 | 280 | 2,000 | 280 |
| 2001-07-26 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2001-07-25 | 261 | 275 | 261 | 266 | 4,000 | 266 |
| 2001-07-24 | 245 | 255 | 245 | 255 | 26,000 | 255 |
| 2001-07-23 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2001-07-19 | 312 | 313 | 310 | 310 | 9,000 | 310 |
| 2001-07-18 | 335 | 335 | 325 | 325 | 8,000 | 325 |
| 2001-07-16 | 337 | 337 | 335 | 335 | 3,000 | 335 |
| 2001-07-13 | 368 | 370 | 337 | 337 | 3,000 | 337 |
| 2001-07-12 | 335 | 355 | 335 | 355 | 4,000 | 355 |
| 2001-07-11 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-07-10 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-07-09 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2001-07-06 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 2001-07-05 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2001-07-04 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2001-07-03 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 2001-07-02 | 362 | 362 | 360 | 360 | 2,000 | 360 |
| 2001-06-29 | 375 | 375 | 360 | 360 | 3,000 | 360 |
| 2001-06-27 | 355 | 361 | 355 | 361 | 4,000 | 361 |
| 2001-06-26 | 374 | 374 | 356 | 360 | 5,000 | 360 |
| 2001-06-25 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-06-22 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2001-06-20 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2001-06-18 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2001-06-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-06-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-06-13 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-06-12 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-06-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-06-08 | 375 | 380 | 370 | 380 | 8,000 | 380 |
| 2001-06-07 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2001-06-06 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2001-06-05 | 381 | 381 | 375 | 375 | 4,000 | 375 |
| 2001-06-04 | 393 | 393 | 385 | 385 | 4,000 | 385 |
| 2001-06-01 | 382 | 408 | 375 | 408 | 5,000 | 408 |
| 2001-05-31 | 390 | 390 | 380 | 380 | 18,000 | 380 |
| 2001-05-30 | 390 | 390 | 385 | 385 | 5,000 | 385 |
| 2001-05-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-05-25 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2001-05-24 | 406 | 412 | 406 | 412 | 2,000 | 412 |
| 2001-05-23 | 396 | 396 | 395 | 395 | 5,000 | 395 |
| 2001-05-22 | 405 | 409 | 401 | 401 | 9,000 | 401 |
| 2001-05-21 | 382 | 404 | 382 | 404 | 6,000 | 404 |
| 2001-05-18 | 392 | 392 | 382 | 382 | 4,000 | 382 |
| 2001-05-17 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2001-05-16 | 385 | 385 | 380 | 380 | 6,000 | 380 |
| 2001-05-15 | 385 | 386 | 385 | 386 | 5,000 | 386 |
| 2001-05-14 | 399 | 399 | 386 | 386 | 4,000 | 386 |
| 2001-05-11 | 400 | 400 | 395 | 400 | 5,000 | 400 |
| 2001-05-10 | 403 | 403 | 400 | 400 | 3,000 | 400 |
| 2001-05-09 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2001-05-08 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 2001-05-07 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2001-05-02 | 402 | 402 | 394 | 394 | 20,000 | 394 |
| 2001-05-01 | 397 | 400 | 397 | 400 | 11,000 | 400 |
| 2001-04-27 | 400 | 400 | 398 | 398 | 8,000 | 398 |
| 2001-04-26 | 395 | 400 | 394 | 400 | 9,000 | 400 |
| 2001-04-25 | 402 | 402 | 395 | 395 | 11,000 | 395 |
| 2001-04-24 | 420 | 420 | 402 | 402 | 8,000 | 402 |
| 2001-04-23 | 425 | 425 | 422 | 423 | 13,000 | 423 |
| 2001-04-20 | 425 | 425 | 420 | 424 | 20,000 | 424 |
| 2001-04-19 | 430 | 440 | 420 | 425 | 12,000 | 425 |
| 2001-04-18 | 440 | 450 | 420 | 450 | 13,000 | 450 |
| 2001-04-17 | 465 | 465 | 425 | 440 | 39,000 | 440 |
| 2001-04-16 | 525 | 525 | 475 | 485 | 208,000 | 485 |
| 2001-04-12 | 376 | 380 | 365 | 365 | 5,000 | 365 |
| 2001-04-11 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2001-04-10 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2001-04-09 | 355 | 355 | 351 | 351 | 3,000 | 351 |
| 2001-04-06 | 358 | 360 | 358 | 358 | 10,000 | 358 |
| 2001-04-05 | 365 | 365 | 355 | 358 | 14,000 | 358 |
| 2001-04-04 | 360 | 370 | 360 | 370 | 13,000 | 370 |
| 2001-04-03 | 350 | 380 | 350 | 380 | 18,000 | 380 |
| 2001-04-02 | 366 | 366 | 350 | 350 | 9,000 | 350 |
| 2001-03-30 | 380 | 390 | 370 | 370 | 8,000 | 370 |
| 2001-03-29 | 369 | 390 | 369 | 390 | 12,000 | 390 |
| 2001-03-28 | 370 | 370 | 361 | 361 | 9,000 | 361 |
| 2001-03-27 | 391 | 391 | 370 | 370 | 27,000 | 370 |
| 2001-03-26 | 415 | 415 | 390 | 390 | 17,000 | 390 |
| 2001-03-23 | 405 | 415 | 405 | 415 | 4,000 | 415 |
| 2001-03-22 | 395 | 405 | 390 | 405 | 13,000 | 405 |
| 2001-03-21 | 375 | 396 | 375 | 396 | 19,000 | 396 |
| 2001-03-19 | 404 | 404 | 366 | 375 | 34,000 | 375 |
| 2001-03-16 | 438 | 438 | 430 | 434 | 4,000 | 434 |
| 2001-03-15 | 406 | 410 | 400 | 403 | 18,000 | 403 |
| 2001-03-14 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2001-03-13 | 415 | 415 | 400 | 401 | 18,000 | 401 |
| 2001-03-12 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2001-03-09 | 425 | 428 | 410 | 410 | 64,000 | 410 |
| 2001-03-08 | 430 | 430 | 420 | 423 | 8,000 | 423 |
| 2001-03-07 | 470 | 470 | 434 | 434 | 16,000 | 434 |
| 2001-03-06 | 420 | 440 | 420 | 440 | 8,000 | 440 |
| 2001-03-05 | 420 | 420 | 411 | 420 | 3,000 | 420 |
| 2001-03-02 | 450 | 450 | 420 | 430 | 45,000 | 430 |
| 2001-03-01 | 475 | 475 | 450 | 460 | 19,000 | 460 |
| 2001-02-28 | 474 | 475 | 460 | 475 | 15,000 | 475 |
| 2001-02-27 | 455 | 500 | 455 | 480 | 44,000 | 480 |
| 2001-02-26 | 537 | 537 | 490 | 492 | 54,000 | 492 |
| 2001-02-23 | 520 | 553 | 503 | 541 | 100,000 | 541 |
| 2001-02-22 | 536 | 540 | 502 | 522 | 80,000 | 522 |
| 2001-02-21 | 536 | 600 | 521 | 535 | 455,000 | 535 |
| 2001-02-20 | 441 | 518 | 441 | 518 | 172,000 | 518 |
| 2001-02-19 | 453 | 460 | 431 | 438 | 20,000 | 438 |
| 2001-02-16 | 430 | 445 | 429 | 438 | 31,000 | 438 |
| 2001-02-15 | 410 | 429 | 409 | 429 | 21,000 | 429 |
| 2001-02-14 | 419 | 419 | 405 | 405 | 12,000 | 405 |
| 2001-02-13 | 430 | 430 | 406 | 422 | 26,000 | 422 |
| 2001-02-09 | 439 | 439 | 423 | 430 | 11,000 | 430 |
| 2001-02-08 | 450 | 455 | 430 | 445 | 37,000 | 445 |
| 2001-02-07 | 440 | 440 | 409 | 440 | 35,000 | 440 |
| 2001-02-06 | 438 | 450 | 430 | 430 | 23,000 | 430 |
| 2001-02-05 | 466 | 466 | 440 | 448 | 38,000 | 448 |
| 2001-02-02 | 450 | 495 | 445 | 456 | 154,000 | 456 |
| 2001-02-01 | 419 | 440 | 411 | 440 | 125,000 | 440 |
| 2001-01-31 | 447 | 460 | 400 | 427 | 86,000 | 427 |
| 2001-01-30 | 450 | 491 | 430 | 450 | 255,000 | 450 |
| 2001-01-29 | 349 | 411 | 349 | 411 | 93,000 | 411 |
| 2001-01-26 | 339 | 341 | 315 | 331 | 16,000 | 331 |
| 2001-01-25 | 322 | 360 | 322 | 360 | 35,000 | 360 |
| 2001-01-24 | 315 | 340 | 315 | 315 | 23,000 | 315 |
| 2001-01-23 | 270 | 285 | 270 | 285 | 4,000 | 285 |
| 2001-01-22 | 260 | 265 | 260 | 265 | 8,000 | 265 |
| 2001-01-19 | 260 | 260 | 255 | 255 | 2,000 | 255 |
| 2001-01-18 | 260 | 260 | 259 | 259 | 3,000 | 259 |
| 2001-01-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-01-15 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2001-01-12 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-01-11 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2001-01-10 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2001-01-09 | 263 | 263 | 250 | 250 | 6,000 | 250 |
| 2001-01-05 | 270 | 270 | 261 | 261 | 3,000 | 261 |
| 2001-01-04 | 270 | 270 | 270 | 270 | 2,000 | 270 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
