4960 ケミプロ化成(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	261	270	261	270	4,000	270
2004-12-29	262	270	262	270	15,000	270
2004-12-28	255	262	255	261	7,000	261
2004-12-27	251	254	245	254	23,000	254
2004-12-24	255	255	250	250	38,000	250
2004-12-22	260	260	255	255	11,000	255
2004-12-21	252	260	252	260	4,000	260
2004-12-20	265	265	251	255	30,000	255
2004-12-17	265	265	260	265	7,000	265
2004-12-16	265	265	261	265	12,000	265
2004-12-15	268	268	265	265	6,000	265
2004-12-14	272	272	272	272	1,000	272
2004-12-13	265	275	265	273	12,000	273
2004-12-10	267	275	267	275	3,000	275
2004-12-09	274	274	265	265	6,000	265
2004-12-08	280	280	270	277	12,000	277
2004-12-07	280	285	280	285	5,000	285
2004-12-06	283	285	280	285	8,000	285
2004-12-03	287	287	284	284	5,000	284
2004-12-02	285	286	285	286	5,000	286
2004-12-01	293	293	285	285	7,000	285
2004-11-30	291	293	290	292	14,000	292
2004-11-29	285	289	283	289	20,000	289
2004-11-26	283	284	281	284	7,000	284
2004-11-25	280	282	280	282	5,000	282
2004-11-24	282	283	278	280	6,000	280
2004-11-22	280	285	278	282	15,000	282
2004-11-19	281	285	280	280	5,000	280
2004-11-18	276	280	276	277	8,000	277
2004-11-17	272	275	271	271	10,000	271
2004-11-16	292	292	272	287	16,000	287
2004-11-15	277	290	277	287	97,000	287
2004-11-12	260	273	260	273	47,000	273
2004-11-11	252	254	248	254	16,000	254
2004-11-10	257	257	254	254	7,000	254
2004-11-09	260	263	255	260	39,000	260
2004-11-08	255	260	255	257	30,000	257
2004-11-05	236	250	236	250	26,000	250
2004-11-04	235	239	225	235	26,000	235
2004-11-02	221	230	220	230	24,000	230
2004-11-01	230	230	220	225	44,000	225
2004-10-29	249	249	230	240	62,000	240
2004-10-28	250	252	250	252	43,000	252
2004-10-27	264	264	260	260	20,000	260
2004-10-26	271	271	253	262	52,000	262
2004-10-25	305	305	291	291	27,000	291
2004-10-22	306	306	306	306	3,000	306
2004-10-21	296	301	296	296	13,000	296
2004-10-20	320	320	301	301	28,000	301
2004-10-19	323	323	320	320	9,000	320
2004-10-18	321	323	320	323	10,000	323
2004-10-15	321	324	318	319	15,000	319
2004-10-14	326	328	323	324	13,000	324
2004-10-13	319	327	319	326	22,000	326
2004-10-12	325	325	315	317	22,000	317
2004-10-08	320	323	320	320	3,000	320
2004-10-07	316	316	316	316	2,000	316
2004-10-06	318	318	314	318	3,000	318
2004-10-05	320	323	311	323	8,000	323
2004-10-04	317	326	317	326	4,000	326
2004-10-01	309	315	309	315	3,000	315
2004-09-30	308	308	308	308	4,000	308
2004-09-29	319	320	319	320	11,000	320
2004-09-28	320	321	320	320	6,000	320
2004-09-27	317	317	315	315	4,000	315
2004-09-24	317	317	317	317	3,000	317
2004-09-22	317	317	317	317	2,000	317
2004-09-21	320	320	318	318	6,000	318
2004-09-17	324	324	320	320	8,000	320
2004-09-16	317	320	316	320	6,000	320
2004-09-15	317	325	317	318	28,000	318
2004-09-14	328	328	321	321	14,000	321
2004-09-13	327	330	327	327	11,000	327
2004-09-10	338	338	333	333	4,000	333
2004-09-09	339	340	337	337	15,000	337
2004-09-08	338	338	338	338	1,000	338
2004-09-07	342	342	340	340	23,000	340
2004-09-06	342	342	341	341	13,000	341
2004-09-03	346	346	340	340	24,000	340
2004-09-02	340	348	340	348	13,000	348
2004-09-01	338	342	335	342	31,000	342
2004-08-31	341	341	335	335	8,000	335
2004-08-30	348	348	341	341	15,000	341
2004-08-27	343	345	343	345	10,000	345
2004-08-26	345	351	345	345	30,000	345
2004-08-25	340	344	340	344	13,000	344
2004-08-24	339	339	337	337	6,000	337
2004-08-23	334	338	334	335	4,000	335
2004-08-20	331	334	330	334	7,000	334
2004-08-19	335	335	330	330	9,000	330
2004-08-18	338	338	323	323	18,000	323
2004-08-17	335	340	335	340	9,000	340
2004-08-16	341	345	324	324	44,000	324
2004-08-13	335	341	334	340	21,000	340
2004-08-12	330	330	326	326	17,000	326
2004-08-11	345	345	332	342	41,000	342
2004-08-10	322	341	322	341	25,000	341
2004-08-09	314	320	308	320	15,000	320
2004-08-06	323	325	320	320	17,000	320
2004-08-05	344	344	330	330	47,000	330
2004-08-04	344	344	332	344	31,000	344
2004-08-03	350	354	340	348	85,000	348
2004-08-02	330	345	321	340	45,000	340
2004-07-30	315	321	312	317	29,000	317
2004-07-29	326	327	313	313	28,000	313
2004-07-28	321	330	321	325	13,000	325
2004-07-27	339	339	318	318	25,000	318
2004-07-26	342	345	328	340	55,000	340
2004-07-23	350	363	337	340	103,000	340
2004-07-22	328	348	325	345	105,000	345
2004-07-21	325	329	323	327	48,000	327
2004-07-20	315	328	314	320	64,000	320
2004-07-16	318	318	314	314	5,000	314
2004-07-15	313	314	308	308	18,000	308
2004-07-14	314	316	313	313	24,000	313
2004-07-13	325	325	318	323	16,000	323
2004-07-12	315	327	315	325	33,000	325
2004-07-09	311	318	306	314	36,000	314
2004-07-08	309	309	301	301	8,000	301
2004-07-07	302	305	301	305	11,000	305
2004-07-06	317	317	307	307	6,000	307
2004-07-05	310	319	305	319	50,000	319
2004-07-02	305	308	305	308	22,000	308
2004-07-01	312	313	307	307	19,000	307
2004-06-30	312	315	309	311	14,000	311
2004-06-29	306	314	302	310	15,000	310
2004-06-28	302	314	302	307	3,000	307
2004-06-25	305	317	303	306	22,000	306
2004-06-24	304	305	302	302	3,000	302
2004-06-23	311	311	305	305	6,000	305
2004-06-22	327	327	308	311	21,000	311
2004-06-21	321	330	321	326	22,000	326
2004-06-18	310	320	310	320	30,000	320
2004-06-17	308	310	306	310	12,000	310
2004-06-16	305	309	295	308	46,000	308
2004-06-15	301	305	301	305	8,000	305
2004-06-14	309	310	300	300	35,000	300
2004-06-11	301	304	301	304	11,000	304
2004-06-10	300	304	299	304	12,000	304
2004-06-09	293	294	293	294	10,000	294
2004-06-08	297	298	291	291	10,000	291
2004-06-07	297	300	293	296	26,000	296
2004-06-04	291	300	291	295	13,000	295
2004-06-03	300	300	296	296	6,000	296
2004-06-02	298	299	295	296	19,000	296
2004-06-01	302	304	298	298	15,000	298
2004-05-31	305	305	299	304	9,000	304
2004-05-28	306	308	304	304	15,000	304
2004-05-27	318	318	303	303	14,000	303
2004-05-26	318	319	303	303	20,000	303
2004-05-25	325	325	313	315	38,000	315
2004-05-24	334	350	328	328	133,000	328
2004-05-21	300	328	300	325	122,000	325
2004-05-20	271	299	271	275	29,000	275
2004-05-19	270	283	258	258	32,000	258
2004-05-18	245	250	240	250	7,000	250
2004-05-17	268	268	240	240	8,000	240
2004-05-14	270	285	267	283	13,000	283
2004-05-13	282	287	282	287	8,000	287
2004-05-12	262	290	262	287	9,000	287
2004-05-11	260	260	260	260	6,000	260
2004-05-10	285	285	268	268	18,000	268
2004-05-07	292	292	287	287	19,000	287
2004-05-06	300	300	290	290	17,000	290
2004-04-30	300	310	300	310	26,000	310
2004-04-28	309	309	303	303	11,000	303
2004-04-27	314	314	302	313	43,000	313
2004-04-26	300	315	300	315	60,000	315
2004-04-23	300	300	295	295	11,000	295
2004-04-22	300	300	296	296	12,000	296
2004-04-21	296	298	295	295	13,000	295
2004-04-20	294	303	294	295	12,000	295
2004-04-19	301	301	293	293	9,000	293
2004-04-16	295	299	295	299	16,000	299
2004-04-15	302	302	295	295	19,000	295
2004-04-14	300	301	297	299	16,000	299
2004-04-13	300	302	300	300	6,000	300
2004-04-12	297	300	294	295	27,000	295
2004-04-09	301	301	297	297	18,000	297
2004-04-08	305	305	300	300	14,000	300
2004-04-07	310	310	305	305	3,000	305
2004-04-06	305	310	296	310	26,000	310
2004-04-05	300	306	300	305	5,000	305
2004-04-02	307	307	300	300	8,000	300
2004-04-01	295	307	294	307	13,000	307
2004-03-31	296	300	293	300	11,000	300
2004-03-30	301	302	295	295	21,000	295
2004-03-29	306	306	301	301	10,000	301
2004-03-26	323	323	310	310	14,000	310
2004-03-25	300	328	297	323	16,000	323
2004-03-24	300	300	296	296	12,000	296
2004-03-23	300	300	293	299	15,000	299
2004-03-22	298	300	298	300	10,000	300
2004-03-19	294	300	293	298	11,000	298
2004-03-18	296	296	293	294	11,000	294
2004-03-17	298	300	292	295	21,000	295
2004-03-16	298	298	292	297	18,000	297
2004-03-15	299	303	299	299	21,000	299
2004-03-12	295	299	295	299	20,000	299
2004-03-11	303	303	295	300	15,000	300
2004-03-10	306	309	299	300	19,000	300
2004-03-09	309	309	302	309	7,000	309
2004-03-08	306	310	299	300	22,000	300
2004-03-05	300	300	298	298	24,000	298
2004-03-04	300	302	297	298	15,000	298
2004-03-03	300	301	295	301	32,000	301
2004-03-02	303	309	300	300	37,000	300
2004-03-01	301	311	301	302	53,000	302
2004-02-27	295	300	290	300	17,000	300
2004-02-26	312	312	291	300	37,000	300
2004-02-25	328	328	313	313	40,000	313
2004-02-24	330	330	318	323	21,000	323
2004-02-23	319	328	318	328	48,000	328
2004-02-20	318	318	316	316	11,000	316
2004-02-19	324	325	317	317	11,000	317
2004-02-18	323	327	317	324	28,000	324
2004-02-17	317	323	317	317	10,000	317
2004-02-16	321	327	316	316	16,000	316
2004-02-13	321	322	321	322	3,000	322
2004-02-12	324	325	320	320	16,000	320
2004-02-10	311	315	311	315	9,000	315
2004-02-09	319	320	310	310	13,000	310
2004-02-06	319	319	312	317	12,000	317
2004-02-05	310	318	310	316	22,000	316
2004-02-04	325	325	315	325	38,000	325
2004-02-03	315	325	315	324	38,000	324
2004-02-02	311	315	308	312	37,000	312
2004-01-30	334	334	311	312	19,000	312
2004-01-29	321	334	305	334	57,000	334
2004-01-28	319	328	317	325	20,000	325
2004-01-27	316	328	316	318	31,000	318
2004-01-26	334	334	311	312	55,000	312
2004-01-23	355	355	325	340	98,000	340
2004-01-22	360	383	340	360	170,000	360
2004-01-21	310	362	307	351	277,000	351
2004-01-20	275	305	275	298	179,000	298
2004-01-19	268	268	264	264	10,000	264
2004-01-16	259	270	259	262	26,000	262
2004-01-15	260	267	253	253	6,000	253
2004-01-14	255	260	250	260	27,000	260
2004-01-13	240	259	240	259	14,000	259
2004-01-09	241	241	238	238	34,000	238
2004-01-08	240	240	240	240	18,000	240
2004-01-07	241	241	240	240	4,000	240
2004-01-06	241	245	240	245	3,000	245

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