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
2003-12-302402402402401,000240
2003-12-292252302252304,000230
2003-12-2622223022022414,000224
2003-12-252252252202205,000220
2003-12-2422323021822013,000220
2003-12-2222222222022210,000222
2003-12-192222222222224,000222
2003-12-1824124121621914,000219
2003-12-172422422422421,000242
2003-12-1625525824225211,000252
2003-12-1527027025025016,000250
2003-12-122642702512657,000265
2003-12-1126527524225420,000254
2003-12-1027327426426516,000265
2003-12-0927027426727223,000272
2003-12-0825626725626617,000266
2003-12-0526827025926691,000266
2003-12-04231274230274119,000274
2003-12-032162162162161,000216
2003-12-022252252202259,000225
2003-12-012252252252252,000225
2003-11-282302302302304,000230
2003-11-272332332302308,000230
2003-11-262352362352357,000235
2003-11-2522523922523917,000239
2003-11-212042112042108,000210
2003-11-202002002002004,000200
2003-11-192002002002001,000200
2003-11-181991991991991,000199
2003-11-172052052052054,000205
2003-11-1422022021321317,000213
2003-11-132202212202217,000221
2003-11-1123023522023514,000235
2003-11-102302302302303,000230
2003-11-072302302302301,000230
2003-11-062292292262262,000226
2003-11-052302302302301,000230
2003-11-042432432432432,000243
2003-10-3023524522724514,000245
2003-10-292442442442441,000244
2003-10-2822724422522520,000225
2003-10-272262352262352,000235
2003-10-242202452202453,000245
2003-10-2323523522022014,000220
2003-10-2224024523324520,000245
2003-10-2123724323724017,000240
2003-10-2024324323523515,000235
2003-10-1723523923023656,000236
2003-10-1623223523223510,000235
2003-10-1523523822722818,000228
2003-10-1424524524024017,000240
2003-10-1024624723524529,000245
2003-10-092362362262266,000226
2003-10-082452452452455,000245
2003-10-072522522472476,000247
2003-10-0622625222625220,000252
2003-10-032252262252265,000226
2003-10-022242242222225,000222
2003-10-012232232232233,000223
2003-09-302442442382382,000238
2003-09-2924524523923910,000239
2003-09-262452552452555,000255
2003-09-2524525624424928,000249
2003-09-2424624624224428,000244
2003-09-2224024223023014,000230
2003-09-1924024022023044,000230
2003-09-1822922921522012,000220
2003-09-1721224021224011,000240
2003-09-162102102102103,000210
2003-09-1220321020121014,000210
2003-09-1120520620120515,000205
2003-09-102012112012114,000211
2003-09-092202202072107,000210
2003-09-082202202202202,000220
2003-09-052232232202204,000220
2003-09-0422122622022518,000225
2003-09-032262262212213,000221
2003-09-0224024423723818,000238
2003-09-0123024023024057,000240
2003-08-2921021520021031,000210
2003-08-2821021020420426,000204
2003-08-2718920018919342,000193
2003-08-2618818818318522,000185
2003-08-2518119018119021,000190
2003-08-2218218217417415,000174
2003-08-2118018017918015,000180
2003-08-2017918017917910,000179
2003-08-1918018017517911,000179
2003-08-1818018117718021,000180
2003-08-151711721701707,000170
2003-08-141751751701704,000170
2003-08-131771781721724,000172
2003-08-121791791751756,000175
2003-08-1117117217017037,000170
2003-08-081551551551558,000155
2003-08-071571571551553,000155
2003-08-061581581571573,000157
2003-08-051561581561584,000158
2003-08-041601601551569,000156
2003-08-011561601561605,000160
2003-07-311581581561564,000156
2003-07-301581581551553,000155
2003-07-291671671581583,000158
2003-07-281651651651651,000165
2003-07-251571571571575,000157
2003-07-241601611551558,000155
2003-07-231601601601605,000160
2003-07-221591641591605,000160
2003-07-181651651551557,000155
2003-07-1716216516216211,000162
2003-07-161651651651655,000165
2003-07-151701701651684,000168
2003-07-141711711711711,000171
2003-07-111751751751752,000175
2003-07-101741751741753,000175
2003-07-091681731681734,000173
2003-07-0817517617317415,000174
2003-07-0716917216816912,000169
2003-07-041721721661663,000166
2003-07-0317317917217210,000172
2003-07-0217317617017235,000172
2003-07-011701701631634,000163
2003-06-301721731701706,000170
2003-06-2717417417017010,000170
2003-06-251751751751754,000175
2003-06-241751751751755,000175
2003-06-231751781751757,000175
2003-06-2017517517517510,000175
2003-06-1918018117217524,000175
2003-06-181741741681682,000168
2003-06-171701721691695,000169
2003-06-1617317516916927,000169
2003-06-1316816816416811,000168
2003-06-121651661651664,000166
2003-06-1116416516416411,000164
2003-06-101701701631632,000163
2003-06-0917017016817015,000170
2003-06-0617017016717011,000170
2003-06-051601631601638,000163
2003-06-041601621601624,000162
2003-06-031621651621656,000165
2003-06-021601611551616,000161
2003-05-3016616916416916,000169
2003-05-291691691691691,000169
2003-05-281631631631632,000163
2003-05-271651671611616,000161
2003-05-231631631631632,000163
2003-05-2217317315516119,000161
2003-05-2116917716517359,000173
2003-05-2015816415716212,000162
2003-05-191551571551572,000157
2003-05-161591591541556,000155
2003-05-151541541531532,000153
2003-05-141531531531533,000153
2003-05-1316416415315315,000153
2003-05-121601601591597,000159
2003-05-091501501501501,000150
2003-05-081521521501508,000150
2003-05-0715015015015012,000150
2003-05-061481481451456,000145
2003-05-021461501461505,000150
2003-05-011441451431453,000145
2003-04-301411411401404,000140
2003-04-2516016014614720,000147
2003-04-2417718015516343,000163
2003-04-2318018317417788,000177
2003-04-22179183169171201,000171
2003-04-21144164136164116,000164
2003-04-181341341271304,000130
2003-04-171291291261267,000126
2003-04-161301301301303,000130
2003-04-141351351351352,000135
2003-04-111351351351354,000135
2003-04-101381381371372,000137
2003-04-091401441401445,000144
2003-04-081331391331394,000139
2003-04-071331331301334,000133
2003-04-041331331331332,000133
2003-04-031301301301303,000130
2003-04-021351351351351,000135
2003-04-011261271261272,000127
2003-03-3112913112813112,000131
2003-03-2812614012614013,000140
2003-03-271261281251255,000125
2003-03-261251251251251,000125
2003-03-2512512912512816,000128
2003-03-2413013012712711,000127
2003-03-201301301301305,000130
2003-03-191301301301304,000130
2003-03-181291291261266,000126
2003-03-171301301291295,000129
2003-03-141301301301301,000130
2003-03-131261261261261,000126
2003-03-121271301261305,000130
2003-03-111301301261305,000130
2003-03-101421421351352,000135
2003-03-0713814713014715,000147
2003-03-0614614614114110,000141
2003-03-0515015114714724,000147
2003-03-04153155145151101,000151
2003-03-03137153135151137,000151
2003-02-281351371301374,000137
2003-02-2713013813013829,000138
2003-02-2612814012814012,000140
2003-02-251421421351357,000135
2003-02-2414314314014231,000142
2003-02-2113815013815022,000150
2003-02-2014814814214376,000143
2003-02-19138155133142159,000142
2003-02-1811912511712327,000123
2003-02-1712112111511634,000116
2003-02-1412012011511511,000115
2003-02-131201201201206,000120
2003-02-121241241191193,000119
2003-02-101291291221247,000124
2003-02-071261271221228,000122
2003-02-0611813111813127,000131
2003-02-051181191171194,000119
2003-02-041171211161168,000116
2003-02-031141141141142,000114
2003-01-311201221201216,000121
2003-01-301221231221235,000123
2003-01-291281281221227,000122
2003-01-2812912912512827,000128
2003-01-271301301251309,000130
2003-01-2413413413013020,000130
2003-01-2314414413013343,000133
2003-01-2212515312315339,000153
2003-01-2113313312612817,000128
2003-01-2013213712813649,000136
2003-01-1713614112613117,000131
2003-01-1514214313514310,000143
2003-01-1412614412514412,000144
2003-01-101351351251253,000125
2003-01-091391391391391,000139
2003-01-081411411401415,000141
2003-01-0714414414114411,000144
2003-01-061431491401497,000149

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