4960 ケミプロ化成(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 134 | 142 | 134 | 142 | 3,000 | 142 |
| 2002-12-27 | 142 | 146 | 142 | 146 | 4,000 | 146 |
| 2002-12-26 | 123 | 137 | 123 | 137 | 7,000 | 137 |
| 2002-12-25 | 130 | 130 | 120 | 120 | 17,000 | 120 |
| 2002-12-24 | 138 | 138 | 138 | 138 | 10,000 | 138 |
| 2002-12-20 | 111 | 138 | 111 | 138 | 19,000 | 138 |
| 2002-12-19 | 110 | 110 | 107 | 107 | 3,000 | 107 |
| 2002-12-18 | 111 | 111 | 110 | 110 | 3,000 | 110 |
| 2002-12-17 | 111 | 112 | 111 | 111 | 11,000 | 111 |
| 2002-12-16 | 116 | 117 | 112 | 112 | 10,000 | 112 |
| 2002-12-13 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-12-12 | 115 | 115 | 111 | 111 | 5,000 | 111 |
| 2002-12-11 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-12-10 | 120 | 120 | 115 | 117 | 6,000 | 117 |
| 2002-12-09 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2002-12-06 | 140 | 140 | 120 | 120 | 7,000 | 120 |
| 2002-12-05 | 155 | 157 | 136 | 140 | 32,000 | 140 |
| 2002-12-04 | 167 | 173 | 150 | 160 | 93,000 | 160 |
| 2002-12-03 | 106 | 150 | 106 | 147 | 29,000 | 147 |
| 2002-12-02 | 102 | 104 | 98 | 101 | 20,000 | 101 |
| 2002-11-29 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2002-11-27 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-11-26 | 118 | 118 | 116 | 116 | 2,000 | 116 |
| 2002-11-25 | 118 | 118 | 118 | 118 | 3,000 | 118 |
| 2002-11-22 | 110 | 120 | 110 | 120 | 9,000 | 120 |
| 2002-11-21 | 109 | 109 | 103 | 103 | 6,000 | 103 |
| 2002-11-20 | 109 | 109 | 109 | 109 | 18,000 | 109 |
| 2002-11-19 | 108 | 108 | 108 | 108 | 5,000 | 108 |
| 2002-11-18 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2002-11-15 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2002-11-14 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2002-11-13 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 2002-11-12 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2002-11-11 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-11-08 | 115 | 115 | 115 | 115 | 11,000 | 115 |
| 2002-11-06 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2002-11-05 | 112 | 122 | 112 | 115 | 13,000 | 115 |
| 2002-11-01 | 120 | 120 | 118 | 120 | 3,000 | 120 |
| 2002-10-29 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2002-10-25 | 141 | 141 | 140 | 140 | 4,000 | 140 |
| 2002-10-24 | 130 | 140 | 130 | 140 | 3,000 | 140 |
| 2002-10-23 | 144 | 144 | 144 | 144 | 4,000 | 144 |
| 2002-10-22 | 164 | 168 | 164 | 164 | 8,000 | 164 |
| 2002-10-21 | 164 | 164 | 164 | 164 | 11,000 | 164 |
| 2002-10-18 | 142 | 144 | 142 | 144 | 9,000 | 144 |
| 2002-10-17 | 140 | 145 | 140 | 145 | 6,000 | 145 |
| 2002-10-16 | 125 | 130 | 121 | 130 | 9,000 | 130 |
| 2002-10-15 | 127 | 128 | 116 | 126 | 12,000 | 126 |
| 2002-10-11 | 119 | 119 | 119 | 119 | 17,000 | 119 |
| 2002-10-10 | 110 | 119 | 110 | 119 | 19,000 | 119 |
| 2002-10-09 | 113 | 115 | 110 | 115 | 15,000 | 115 |
| 2002-10-08 | 126 | 127 | 122 | 122 | 11,000 | 122 |
| 2002-10-07 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2002-10-04 | 148 | 148 | 133 | 142 | 12,000 | 142 |
| 2002-10-03 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2002-10-02 | 143 | 145 | 143 | 145 | 4,000 | 145 |
| 2002-09-30 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2002-09-27 | 154 | 154 | 150 | 151 | 20,000 | 151 |
| 2002-09-26 | 160 | 160 | 153 | 153 | 5,000 | 153 |
| 2002-09-25 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2002-09-24 | 165 | 165 | 160 | 160 | 8,000 | 160 |
| 2002-09-20 | 165 | 165 | 165 | 165 | 21,000 | 165 |
| 2002-09-19 | 165 | 165 | 160 | 160 | 2,000 | 160 |
| 2002-09-18 | 162 | 165 | 160 | 165 | 8,000 | 165 |
| 2002-09-13 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-09-12 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-09-11 | 166 | 174 | 166 | 174 | 5,000 | 174 |
| 2002-09-10 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2002-09-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-09-02 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-08-30 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2002-08-29 | 173 | 175 | 172 | 172 | 5,000 | 172 |
| 2002-08-28 | 175 | 175 | 170 | 171 | 13,000 | 171 |
| 2002-08-23 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2002-08-20 | 195 | 195 | 180 | 194 | 13,000 | 194 |
| 2002-08-16 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-08-15 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-08-14 | 190 | 194 | 190 | 194 | 2,000 | 194 |
| 2002-08-13 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-08-12 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-08-09 | 200 | 200 | 185 | 200 | 14,000 | 200 |
| 2002-08-08 | 182 | 190 | 182 | 190 | 7,000 | 190 |
| 2002-08-06 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-08-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-08-02 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-07-31 | 190 | 191 | 190 | 191 | 10,000 | 191 |
| 2002-07-30 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2002-07-29 | 200 | 200 | 195 | 195 | 8,000 | 195 |
| 2002-07-26 | 205 | 205 | 195 | 195 | 11,000 | 195 |
| 2002-07-25 | 203 | 210 | 203 | 205 | 67,000 | 205 |
| 2002-07-22 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2002-07-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-07-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-07-11 | 205 | 205 | 190 | 190 | 3,000 | 190 |
| 2002-07-10 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2002-07-09 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2002-07-08 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2002-07-02 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2002-07-01 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2002-06-25 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2002-06-24 | 200 | 200 | 193 | 193 | 2,000 | 193 |
| 2002-06-20 | 215 | 215 | 200 | 200 | 12,000 | 200 |
| 2002-06-18 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-06-17 | 201 | 202 | 196 | 196 | 4,000 | 196 |
| 2002-06-11 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2002-06-10 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-06-07 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2002-06-05 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-05-30 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2002-05-29 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-05-28 | 230 | 230 | 220 | 220 | 3,000 | 220 |
| 2002-05-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-05-23 | 225 | 230 | 220 | 220 | 13,000 | 220 |
| 2002-05-22 | 225 | 235 | 225 | 225 | 9,000 | 225 |
| 2002-05-21 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2002-05-20 | 230 | 230 | 220 | 220 | 2,000 | 220 |
| 2002-05-17 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-05-10 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2002-05-08 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2002-05-07 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 2002-05-01 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2002-04-26 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2002-04-25 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-04-24 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 2002-04-23 | 190 | 190 | 186 | 186 | 10,000 | 186 |
| 2002-04-22 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-04-19 | 175 | 185 | 175 | 185 | 3,000 | 185 |
| 2002-04-18 | 197 | 197 | 190 | 190 | 2,000 | 190 |
| 2002-04-12 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2002-04-11 | 197 | 197 | 191 | 191 | 4,000 | 191 |
| 2002-04-09 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-04-08 | 194 | 194 | 193 | 193 | 5,000 | 193 |
| 2002-04-05 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2002-04-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-04-03 | 200 | 200 | 190 | 190 | 8,000 | 190 |
| 2002-03-29 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-03-26 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2002-03-25 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2002-03-22 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 2002-03-20 | 195 | 195 | 194 | 194 | 4,000 | 194 |
| 2002-03-19 | 200 | 200 | 193 | 193 | 3,000 | 193 |
| 2002-03-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-03-15 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-03-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-03-13 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2002-03-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-03-04 | 201 | 220 | 201 | 220 | 4,000 | 220 |
| 2002-02-28 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2002-02-27 | 190 | 198 | 190 | 198 | 2,000 | 198 |
| 2002-02-26 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2002-02-25 | 188 | 189 | 188 | 188 | 5,000 | 188 |
| 2002-02-20 | 221 | 221 | 186 | 186 | 9,000 | 186 |
| 2002-02-19 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2002-02-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-02-15 | 230 | 230 | 225 | 225 | 5,000 | 225 |
| 2002-02-14 | 200 | 217 | 197 | 217 | 19,000 | 217 |
| 2002-02-08 | 176 | 176 | 175 | 175 | 5,000 | 175 |
| 2002-02-07 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-02-06 | 181 | 181 | 175 | 175 | 2,000 | 175 |
| 2002-02-01 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2002-01-31 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-01-30 | 195 | 200 | 195 | 200 | 3,000 | 200 |
| 2002-01-29 | 195 | 200 | 195 | 195 | 8,000 | 195 |
| 2002-01-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-01-24 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2002-01-23 | 170 | 176 | 170 | 176 | 4,000 | 176 |
| 2002-01-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-01-21 | 176 | 176 | 169 | 169 | 3,000 | 169 |
| 2002-01-17 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2002-01-16 | 176 | 176 | 176 | 176 | 4,000 | 176 |
| 2002-01-11 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2002-01-09 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2002-01-08 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-01-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
