4960 ケミプロ化成(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-12-29 | 225 | 230 | 225 | 230 | 4,000 | 230 |
| 2003-12-26 | 222 | 230 | 220 | 224 | 14,000 | 224 |
| 2003-12-25 | 225 | 225 | 220 | 220 | 5,000 | 220 |
| 2003-12-24 | 223 | 230 | 218 | 220 | 13,000 | 220 |
| 2003-12-22 | 222 | 222 | 220 | 222 | 10,000 | 222 |
| 2003-12-19 | 222 | 222 | 222 | 222 | 4,000 | 222 |
| 2003-12-18 | 241 | 241 | 216 | 219 | 14,000 | 219 |
| 2003-12-17 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-12-16 | 255 | 258 | 242 | 252 | 11,000 | 252 |
| 2003-12-15 | 270 | 270 | 250 | 250 | 16,000 | 250 |
| 2003-12-12 | 264 | 270 | 251 | 265 | 7,000 | 265 |
| 2003-12-11 | 265 | 275 | 242 | 254 | 20,000 | 254 |
| 2003-12-10 | 273 | 274 | 264 | 265 | 16,000 | 265 |
| 2003-12-09 | 270 | 274 | 267 | 272 | 23,000 | 272 |
| 2003-12-08 | 256 | 267 | 256 | 266 | 17,000 | 266 |
| 2003-12-05 | 268 | 270 | 259 | 266 | 91,000 | 266 |
| 2003-12-04 | 231 | 274 | 230 | 274 | 119,000 | 274 |
| 2003-12-03 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-12-02 | 225 | 225 | 220 | 225 | 9,000 | 225 |
| 2003-12-01 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-11-28 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-11-27 | 233 | 233 | 230 | 230 | 8,000 | 230 |
| 2003-11-26 | 235 | 236 | 235 | 235 | 7,000 | 235 |
| 2003-11-25 | 225 | 239 | 225 | 239 | 17,000 | 239 |
| 2003-11-21 | 204 | 211 | 204 | 210 | 8,000 | 210 |
| 2003-11-20 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2003-11-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-11-18 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-11-17 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2003-11-14 | 220 | 220 | 213 | 213 | 17,000 | 213 |
| 2003-11-13 | 220 | 221 | 220 | 221 | 7,000 | 221 |
| 2003-11-11 | 230 | 235 | 220 | 235 | 14,000 | 235 |
| 2003-11-10 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2003-11-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-11-06 | 229 | 229 | 226 | 226 | 2,000 | 226 |
| 2003-11-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-11-04 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2003-10-30 | 235 | 245 | 227 | 245 | 14,000 | 245 |
| 2003-10-29 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-10-28 | 227 | 244 | 225 | 225 | 20,000 | 225 |
| 2003-10-27 | 226 | 235 | 226 | 235 | 2,000 | 235 |
| 2003-10-24 | 220 | 245 | 220 | 245 | 3,000 | 245 |
| 2003-10-23 | 235 | 235 | 220 | 220 | 14,000 | 220 |
| 2003-10-22 | 240 | 245 | 233 | 245 | 20,000 | 245 |
| 2003-10-21 | 237 | 243 | 237 | 240 | 17,000 | 240 |
| 2003-10-20 | 243 | 243 | 235 | 235 | 15,000 | 235 |
| 2003-10-17 | 235 | 239 | 230 | 236 | 56,000 | 236 |
| 2003-10-16 | 232 | 235 | 232 | 235 | 10,000 | 235 |
| 2003-10-15 | 235 | 238 | 227 | 228 | 18,000 | 228 |
| 2003-10-14 | 245 | 245 | 240 | 240 | 17,000 | 240 |
| 2003-10-10 | 246 | 247 | 235 | 245 | 29,000 | 245 |
| 2003-10-09 | 236 | 236 | 226 | 226 | 6,000 | 226 |
| 2003-10-08 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2003-10-07 | 252 | 252 | 247 | 247 | 6,000 | 247 |
| 2003-10-06 | 226 | 252 | 226 | 252 | 20,000 | 252 |
| 2003-10-03 | 225 | 226 | 225 | 226 | 5,000 | 226 |
| 2003-10-02 | 224 | 224 | 222 | 222 | 5,000 | 222 |
| 2003-10-01 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2003-09-30 | 244 | 244 | 238 | 238 | 2,000 | 238 |
| 2003-09-29 | 245 | 245 | 239 | 239 | 10,000 | 239 |
| 2003-09-26 | 245 | 255 | 245 | 255 | 5,000 | 255 |
| 2003-09-25 | 245 | 256 | 244 | 249 | 28,000 | 249 |
| 2003-09-24 | 246 | 246 | 242 | 244 | 28,000 | 244 |
| 2003-09-22 | 240 | 242 | 230 | 230 | 14,000 | 230 |
| 2003-09-19 | 240 | 240 | 220 | 230 | 44,000 | 230 |
| 2003-09-18 | 229 | 229 | 215 | 220 | 12,000 | 220 |
| 2003-09-17 | 212 | 240 | 212 | 240 | 11,000 | 240 |
| 2003-09-16 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-09-12 | 203 | 210 | 201 | 210 | 14,000 | 210 |
| 2003-09-11 | 205 | 206 | 201 | 205 | 15,000 | 205 |
| 2003-09-10 | 201 | 211 | 201 | 211 | 4,000 | 211 |
| 2003-09-09 | 220 | 220 | 207 | 210 | 7,000 | 210 |
| 2003-09-08 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-09-05 | 223 | 223 | 220 | 220 | 4,000 | 220 |
| 2003-09-04 | 221 | 226 | 220 | 225 | 18,000 | 225 |
| 2003-09-03 | 226 | 226 | 221 | 221 | 3,000 | 221 |
| 2003-09-02 | 240 | 244 | 237 | 238 | 18,000 | 238 |
| 2003-09-01 | 230 | 240 | 230 | 240 | 57,000 | 240 |
| 2003-08-29 | 210 | 215 | 200 | 210 | 31,000 | 210 |
| 2003-08-28 | 210 | 210 | 204 | 204 | 26,000 | 204 |
| 2003-08-27 | 189 | 200 | 189 | 193 | 42,000 | 193 |
| 2003-08-26 | 188 | 188 | 183 | 185 | 22,000 | 185 |
| 2003-08-25 | 181 | 190 | 181 | 190 | 21,000 | 190 |
| 2003-08-22 | 182 | 182 | 174 | 174 | 15,000 | 174 |
| 2003-08-21 | 180 | 180 | 179 | 180 | 15,000 | 180 |
| 2003-08-20 | 179 | 180 | 179 | 179 | 10,000 | 179 |
| 2003-08-19 | 180 | 180 | 175 | 179 | 11,000 | 179 |
| 2003-08-18 | 180 | 181 | 177 | 180 | 21,000 | 180 |
| 2003-08-15 | 171 | 172 | 170 | 170 | 7,000 | 170 |
| 2003-08-14 | 175 | 175 | 170 | 170 | 4,000 | 170 |
| 2003-08-13 | 177 | 178 | 172 | 172 | 4,000 | 172 |
| 2003-08-12 | 179 | 179 | 175 | 175 | 6,000 | 175 |
| 2003-08-11 | 171 | 172 | 170 | 170 | 37,000 | 170 |
| 2003-08-08 | 155 | 155 | 155 | 155 | 8,000 | 155 |
| 2003-08-07 | 157 | 157 | 155 | 155 | 3,000 | 155 |
| 2003-08-06 | 158 | 158 | 157 | 157 | 3,000 | 157 |
| 2003-08-05 | 156 | 158 | 156 | 158 | 4,000 | 158 |
| 2003-08-04 | 160 | 160 | 155 | 156 | 9,000 | 156 |
| 2003-08-01 | 156 | 160 | 156 | 160 | 5,000 | 160 |
| 2003-07-31 | 158 | 158 | 156 | 156 | 4,000 | 156 |
| 2003-07-30 | 158 | 158 | 155 | 155 | 3,000 | 155 |
| 2003-07-29 | 167 | 167 | 158 | 158 | 3,000 | 158 |
| 2003-07-28 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-07-25 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2003-07-24 | 160 | 161 | 155 | 155 | 8,000 | 155 |
| 2003-07-23 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2003-07-22 | 159 | 164 | 159 | 160 | 5,000 | 160 |
| 2003-07-18 | 165 | 165 | 155 | 155 | 7,000 | 155 |
| 2003-07-17 | 162 | 165 | 162 | 162 | 11,000 | 162 |
| 2003-07-16 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2003-07-15 | 170 | 170 | 165 | 168 | 4,000 | 168 |
| 2003-07-14 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2003-07-11 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2003-07-10 | 174 | 175 | 174 | 175 | 3,000 | 175 |
| 2003-07-09 | 168 | 173 | 168 | 173 | 4,000 | 173 |
| 2003-07-08 | 175 | 176 | 173 | 174 | 15,000 | 174 |
| 2003-07-07 | 169 | 172 | 168 | 169 | 12,000 | 169 |
| 2003-07-04 | 172 | 172 | 166 | 166 | 3,000 | 166 |
| 2003-07-03 | 173 | 179 | 172 | 172 | 10,000 | 172 |
| 2003-07-02 | 173 | 176 | 170 | 172 | 35,000 | 172 |
| 2003-07-01 | 170 | 170 | 163 | 163 | 4,000 | 163 |
| 2003-06-30 | 172 | 173 | 170 | 170 | 6,000 | 170 |
| 2003-06-27 | 174 | 174 | 170 | 170 | 10,000 | 170 |
| 2003-06-25 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2003-06-24 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2003-06-23 | 175 | 178 | 175 | 175 | 7,000 | 175 |
| 2003-06-20 | 175 | 175 | 175 | 175 | 10,000 | 175 |
| 2003-06-19 | 180 | 181 | 172 | 175 | 24,000 | 175 |
| 2003-06-18 | 174 | 174 | 168 | 168 | 2,000 | 168 |
| 2003-06-17 | 170 | 172 | 169 | 169 | 5,000 | 169 |
| 2003-06-16 | 173 | 175 | 169 | 169 | 27,000 | 169 |
| 2003-06-13 | 168 | 168 | 164 | 168 | 11,000 | 168 |
| 2003-06-12 | 165 | 166 | 165 | 166 | 4,000 | 166 |
| 2003-06-11 | 164 | 165 | 164 | 164 | 11,000 | 164 |
| 2003-06-10 | 170 | 170 | 163 | 163 | 2,000 | 163 |
| 2003-06-09 | 170 | 170 | 168 | 170 | 15,000 | 170 |
| 2003-06-06 | 170 | 170 | 167 | 170 | 11,000 | 170 |
| 2003-06-05 | 160 | 163 | 160 | 163 | 8,000 | 163 |
| 2003-06-04 | 160 | 162 | 160 | 162 | 4,000 | 162 |
| 2003-06-03 | 162 | 165 | 162 | 165 | 6,000 | 165 |
| 2003-06-02 | 160 | 161 | 155 | 161 | 6,000 | 161 |
| 2003-05-30 | 166 | 169 | 164 | 169 | 16,000 | 169 |
| 2003-05-29 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2003-05-28 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2003-05-27 | 165 | 167 | 161 | 161 | 6,000 | 161 |
| 2003-05-23 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2003-05-22 | 173 | 173 | 155 | 161 | 19,000 | 161 |
| 2003-05-21 | 169 | 177 | 165 | 173 | 59,000 | 173 |
| 2003-05-20 | 158 | 164 | 157 | 162 | 12,000 | 162 |
| 2003-05-19 | 155 | 157 | 155 | 157 | 2,000 | 157 |
| 2003-05-16 | 159 | 159 | 154 | 155 | 6,000 | 155 |
| 2003-05-15 | 154 | 154 | 153 | 153 | 2,000 | 153 |
| 2003-05-14 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2003-05-13 | 164 | 164 | 153 | 153 | 15,000 | 153 |
| 2003-05-12 | 160 | 160 | 159 | 159 | 7,000 | 159 |
| 2003-05-09 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-05-08 | 152 | 152 | 150 | 150 | 8,000 | 150 |
| 2003-05-07 | 150 | 150 | 150 | 150 | 12,000 | 150 |
| 2003-05-06 | 148 | 148 | 145 | 145 | 6,000 | 145 |
| 2003-05-02 | 146 | 150 | 146 | 150 | 5,000 | 150 |
| 2003-05-01 | 144 | 145 | 143 | 145 | 3,000 | 145 |
| 2003-04-30 | 141 | 141 | 140 | 140 | 4,000 | 140 |
| 2003-04-25 | 160 | 160 | 146 | 147 | 20,000 | 147 |
| 2003-04-24 | 177 | 180 | 155 | 163 | 43,000 | 163 |
| 2003-04-23 | 180 | 183 | 174 | 177 | 88,000 | 177 |
| 2003-04-22 | 179 | 183 | 169 | 171 | 201,000 | 171 |
| 2003-04-21 | 144 | 164 | 136 | 164 | 116,000 | 164 |
| 2003-04-18 | 134 | 134 | 127 | 130 | 4,000 | 130 |
| 2003-04-17 | 129 | 129 | 126 | 126 | 7,000 | 126 |
| 2003-04-16 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2003-04-14 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2003-04-11 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2003-04-10 | 138 | 138 | 137 | 137 | 2,000 | 137 |
| 2003-04-09 | 140 | 144 | 140 | 144 | 5,000 | 144 |
| 2003-04-08 | 133 | 139 | 133 | 139 | 4,000 | 139 |
| 2003-04-07 | 133 | 133 | 130 | 133 | 4,000 | 133 |
| 2003-04-04 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2003-04-03 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2003-04-02 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-04-01 | 126 | 127 | 126 | 127 | 2,000 | 127 |
| 2003-03-31 | 129 | 131 | 128 | 131 | 12,000 | 131 |
| 2003-03-28 | 126 | 140 | 126 | 140 | 13,000 | 140 |
| 2003-03-27 | 126 | 128 | 125 | 125 | 5,000 | 125 |
| 2003-03-26 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-03-25 | 125 | 129 | 125 | 128 | 16,000 | 128 |
| 2003-03-24 | 130 | 130 | 127 | 127 | 11,000 | 127 |
| 2003-03-20 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2003-03-19 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2003-03-18 | 129 | 129 | 126 | 126 | 6,000 | 126 |
| 2003-03-17 | 130 | 130 | 129 | 129 | 5,000 | 129 |
| 2003-03-14 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-03-13 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2003-03-12 | 127 | 130 | 126 | 130 | 5,000 | 130 |
| 2003-03-11 | 130 | 130 | 126 | 130 | 5,000 | 130 |
| 2003-03-10 | 142 | 142 | 135 | 135 | 2,000 | 135 |
| 2003-03-07 | 138 | 147 | 130 | 147 | 15,000 | 147 |
| 2003-03-06 | 146 | 146 | 141 | 141 | 10,000 | 141 |
| 2003-03-05 | 150 | 151 | 147 | 147 | 24,000 | 147 |
| 2003-03-04 | 153 | 155 | 145 | 151 | 101,000 | 151 |
| 2003-03-03 | 137 | 153 | 135 | 151 | 137,000 | 151 |
| 2003-02-28 | 135 | 137 | 130 | 137 | 4,000 | 137 |
| 2003-02-27 | 130 | 138 | 130 | 138 | 29,000 | 138 |
| 2003-02-26 | 128 | 140 | 128 | 140 | 12,000 | 140 |
| 2003-02-25 | 142 | 142 | 135 | 135 | 7,000 | 135 |
| 2003-02-24 | 143 | 143 | 140 | 142 | 31,000 | 142 |
| 2003-02-21 | 138 | 150 | 138 | 150 | 22,000 | 150 |
| 2003-02-20 | 148 | 148 | 142 | 143 | 76,000 | 143 |
| 2003-02-19 | 138 | 155 | 133 | 142 | 159,000 | 142 |
| 2003-02-18 | 119 | 125 | 117 | 123 | 27,000 | 123 |
| 2003-02-17 | 121 | 121 | 115 | 116 | 34,000 | 116 |
| 2003-02-14 | 120 | 120 | 115 | 115 | 11,000 | 115 |
| 2003-02-13 | 120 | 120 | 120 | 120 | 6,000 | 120 |
| 2003-02-12 | 124 | 124 | 119 | 119 | 3,000 | 119 |
| 2003-02-10 | 129 | 129 | 122 | 124 | 7,000 | 124 |
| 2003-02-07 | 126 | 127 | 122 | 122 | 8,000 | 122 |
| 2003-02-06 | 118 | 131 | 118 | 131 | 27,000 | 131 |
| 2003-02-05 | 118 | 119 | 117 | 119 | 4,000 | 119 |
| 2003-02-04 | 117 | 121 | 116 | 116 | 8,000 | 116 |
| 2003-02-03 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2003-01-31 | 120 | 122 | 120 | 121 | 6,000 | 121 |
| 2003-01-30 | 122 | 123 | 122 | 123 | 5,000 | 123 |
| 2003-01-29 | 128 | 128 | 122 | 122 | 7,000 | 122 |
| 2003-01-28 | 129 | 129 | 125 | 128 | 27,000 | 128 |
| 2003-01-27 | 130 | 130 | 125 | 130 | 9,000 | 130 |
| 2003-01-24 | 134 | 134 | 130 | 130 | 20,000 | 130 |
| 2003-01-23 | 144 | 144 | 130 | 133 | 43,000 | 133 |
| 2003-01-22 | 125 | 153 | 123 | 153 | 39,000 | 153 |
| 2003-01-21 | 133 | 133 | 126 | 128 | 17,000 | 128 |
| 2003-01-20 | 132 | 137 | 128 | 136 | 49,000 | 136 |
| 2003-01-17 | 136 | 141 | 126 | 131 | 17,000 | 131 |
| 2003-01-15 | 142 | 143 | 135 | 143 | 10,000 | 143 |
| 2003-01-14 | 126 | 144 | 125 | 144 | 12,000 | 144 |
| 2003-01-10 | 135 | 135 | 125 | 125 | 3,000 | 125 |
| 2003-01-09 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2003-01-08 | 141 | 141 | 140 | 141 | 5,000 | 141 |
| 2003-01-07 | 144 | 144 | 141 | 144 | 11,000 | 144 |
| 2003-01-06 | 143 | 149 | 140 | 149 | 7,000 | 149 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
