4960 ケミプロ化成(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 470 | 471 | 469 | 470 | 32,000 | 470 |
| 2005-12-29 | 442 | 463 | 441 | 463 | 44,000 | 463 |
| 2005-12-28 | 416 | 450 | 416 | 447 | 64,000 | 447 |
| 2005-12-27 | 420 | 420 | 415 | 415 | 31,000 | 415 |
| 2005-12-26 | 427 | 427 | 417 | 422 | 51,000 | 422 |
| 2005-12-22 | 429 | 433 | 429 | 431 | 15,000 | 431 |
| 2005-12-21 | 444 | 444 | 434 | 434 | 38,000 | 434 |
| 2005-12-20 | 444 | 445 | 440 | 445 | 9,000 | 445 |
| 2005-12-19 | 450 | 450 | 440 | 444 | 37,000 | 444 |
| 2005-12-16 | 458 | 458 | 448 | 450 | 4,000 | 450 |
| 2005-12-15 | 458 | 459 | 444 | 459 | 43,000 | 459 |
| 2005-12-14 | 457 | 469 | 451 | 458 | 17,000 | 458 |
| 2005-12-13 | 447 | 451 | 440 | 448 | 33,000 | 448 |
| 2005-12-12 | 436 | 445 | 436 | 443 | 29,000 | 443 |
| 2005-12-09 | 437 | 441 | 435 | 435 | 23,000 | 435 |
| 2005-12-08 | 456 | 456 | 445 | 447 | 23,000 | 447 |
| 2005-12-07 | 475 | 483 | 455 | 456 | 30,000 | 456 |
| 2005-12-06 | 466 | 475 | 465 | 470 | 46,000 | 470 |
| 2005-12-05 | 454 | 465 | 444 | 461 | 63,000 | 461 |
| 2005-12-02 | 425 | 441 | 425 | 440 | 58,000 | 440 |
| 2005-12-01 | 416 | 425 | 414 | 425 | 46,000 | 425 |
| 2005-11-30 | 426 | 426 | 416 | 416 | 82,000 | 416 |
| 2005-11-29 | 437 | 440 | 413 | 428 | 79,000 | 428 |
| 2005-11-28 | 464 | 464 | 435 | 436 | 54,000 | 436 |
| 2005-11-25 | 468 | 468 | 439 | 464 | 42,000 | 464 |
| 2005-11-24 | 491 | 491 | 475 | 475 | 42,000 | 475 |
| 2005-11-22 | 502 | 502 | 496 | 496 | 14,000 | 496 |
| 2005-11-21 | 506 | 509 | 500 | 502 | 13,000 | 502 |
| 2005-11-18 | 509 | 509 | 495 | 500 | 9,000 | 500 |
| 2005-11-17 | 480 | 500 | 480 | 493 | 28,000 | 493 |
| 2005-11-16 | 483 | 492 | 478 | 490 | 22,000 | 490 |
| 2005-11-15 | 510 | 510 | 466 | 497 | 80,000 | 497 |
| 2005-11-14 | 519 | 519 | 510 | 510 | 66,000 | 510 |
| 2005-11-11 | 516 | 524 | 516 | 520 | 12,000 | 520 |
| 2005-11-10 | 522 | 524 | 513 | 524 | 38,000 | 524 |
| 2005-11-09 | 541 | 543 | 513 | 517 | 55,000 | 517 |
| 2005-11-08 | 541 | 549 | 540 | 540 | 11,000 | 540 |
| 2005-11-07 | 564 | 566 | 540 | 540 | 42,000 | 540 |
| 2005-11-04 | 530 | 537 | 523 | 534 | 29,000 | 534 |
| 2005-11-02 | 538 | 545 | 523 | 524 | 73,000 | 524 |
| 2005-11-01 | 550 | 555 | 540 | 550 | 30,000 | 550 |
| 2005-10-31 | 555 | 560 | 542 | 558 | 22,000 | 558 |
| 2005-10-28 | 564 | 572 | 560 | 560 | 16,000 | 560 |
| 2005-10-27 | 554 | 580 | 554 | 574 | 44,000 | 574 |
| 2005-10-26 | 563 | 572 | 560 | 561 | 36,000 | 561 |
| 2005-10-25 | 585 | 585 | 557 | 583 | 23,000 | 583 |
| 2005-10-24 | 581 | 610 | 578 | 590 | 79,000 | 590 |
| 2005-10-21 | 533 | 581 | 533 | 581 | 221,000 | 581 |
| 2005-10-20 | 578 | 610 | 578 | 590 | 232,000 | 590 |
| 2005-10-19 | 556 | 570 | 547 | 570 | 35,000 | 570 |
| 2005-10-18 | 563 | 563 | 546 | 547 | 14,000 | 547 |
| 2005-10-17 | 568 | 568 | 548 | 566 | 12,000 | 566 |
| 2005-10-14 | 551 | 568 | 550 | 568 | 27,000 | 568 |
| 2005-10-13 | 573 | 573 | 535 | 559 | 35,000 | 559 |
| 2005-10-12 | 581 | 600 | 569 | 575 | 67,000 | 575 |
| 2005-10-11 | 535 | 568 | 535 | 568 | 93,000 | 568 |
| 2005-10-07 | 511 | 525 | 511 | 525 | 18,000 | 525 |
| 2005-10-06 | 532 | 533 | 521 | 521 | 11,000 | 521 |
| 2005-10-05 | 542 | 542 | 537 | 540 | 18,000 | 540 |
| 2005-10-04 | 548 | 548 | 529 | 542 | 17,000 | 542 |
| 2005-10-03 | 540 | 549 | 537 | 549 | 10,000 | 549 |
| 2005-09-30 | 541 | 550 | 530 | 550 | 50,000 | 550 |
| 2005-09-29 | 555 | 555 | 543 | 550 | 43,000 | 550 |
| 2005-09-28 | 544 | 560 | 539 | 560 | 53,000 | 560 |
| 2005-09-27 | 545 | 564 | 536 | 564 | 99,000 | 564 |
| 2005-09-26 | 520 | 537 | 515 | 535 | 94,000 | 535 |
| 2005-09-22 | 550 | 550 | 517 | 518 | 207,000 | 518 |
| 2005-09-21 | 535 | 581 | 500 | 560 | 392,000 | 560 |
| 2005-09-20 | 675 | 682 | 549 | 551 | 847,000 | 551 |
| 2005-09-16 | 572 | 650 | 570 | 649 | 388,000 | 649 |
| 2005-09-15 | 556 | 575 | 535 | 572 | 278,000 | 572 |
| 2005-09-14 | 520 | 563 | 515 | 556 | 416,000 | 556 |
| 2005-09-13 | 510 | 528 | 500 | 519 | 339,000 | 519 |
| 2005-09-12 | 460 | 528 | 460 | 497 | 579,000 | 497 |
| 2005-09-09 | 393 | 450 | 393 | 450 | 214,000 | 450 |
| 2005-09-08 | 412 | 412 | 391 | 391 | 54,000 | 391 |
| 2005-09-07 | 419 | 434 | 411 | 412 | 182,000 | 412 |
| 2005-09-06 | 399 | 410 | 389 | 409 | 150,000 | 409 |
| 2005-09-05 | 364 | 389 | 363 | 389 | 98,000 | 389 |
| 2005-09-02 | 348 | 370 | 345 | 363 | 72,000 | 363 |
| 2005-09-01 | 348 | 348 | 339 | 347 | 32,000 | 347 |
| 2005-08-31 | 340 | 345 | 339 | 345 | 27,000 | 345 |
| 2005-08-30 | 338 | 340 | 336 | 340 | 9,000 | 340 |
| 2005-08-29 | 337 | 340 | 335 | 335 | 11,000 | 335 |
| 2005-08-26 | 328 | 332 | 328 | 332 | 5,000 | 332 |
| 2005-08-25 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2005-08-24 | 330 | 330 | 329 | 329 | 8,000 | 329 |
| 2005-08-23 | 332 | 332 | 329 | 330 | 10,000 | 330 |
| 2005-08-22 | 326 | 329 | 326 | 328 | 10,000 | 328 |
| 2005-08-19 | 322 | 330 | 322 | 324 | 18,000 | 324 |
| 2005-08-18 | 330 | 331 | 322 | 331 | 7,000 | 331 |
| 2005-08-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-08-16 | 325 | 328 | 325 | 328 | 2,000 | 328 |
| 2005-08-15 | 329 | 329 | 319 | 325 | 4,000 | 325 |
| 2005-08-12 | 334 | 334 | 328 | 330 | 18,000 | 330 |
| 2005-08-11 | 330 | 335 | 330 | 334 | 11,000 | 334 |
| 2005-08-10 | 327 | 328 | 327 | 328 | 2,000 | 328 |
| 2005-08-09 | 328 | 328 | 325 | 325 | 3,000 | 325 |
| 2005-08-08 | 327 | 327 | 318 | 325 | 23,000 | 325 |
| 2005-08-05 | 322 | 322 | 320 | 320 | 14,000 | 320 |
| 2005-08-04 | 327 | 327 | 322 | 322 | 19,000 | 322 |
| 2005-08-03 | 326 | 328 | 326 | 328 | 5,000 | 328 |
| 2005-08-02 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2005-08-01 | 333 | 333 | 330 | 330 | 2,000 | 330 |
| 2005-07-29 | 336 | 336 | 330 | 330 | 7,000 | 330 |
| 2005-07-28 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2005-07-27 | 330 | 339 | 329 | 339 | 15,000 | 339 |
| 2005-07-26 | 334 | 334 | 327 | 330 | 10,000 | 330 |
| 2005-07-25 | 338 | 338 | 328 | 328 | 8,000 | 328 |
| 2005-07-22 | 333 | 338 | 333 | 338 | 5,000 | 338 |
| 2005-07-21 | 346 | 346 | 337 | 337 | 14,000 | 337 |
| 2005-07-20 | 339 | 345 | 339 | 345 | 28,000 | 345 |
| 2005-07-19 | 335 | 338 | 331 | 335 | 20,000 | 335 |
| 2005-07-15 | 327 | 330 | 327 | 330 | 8,000 | 330 |
| 2005-07-14 | 329 | 329 | 322 | 322 | 15,000 | 322 |
| 2005-07-13 | 324 | 330 | 324 | 330 | 22,000 | 330 |
| 2005-07-12 | 329 | 331 | 324 | 324 | 18,000 | 324 |
| 2005-07-11 | 326 | 327 | 322 | 322 | 17,000 | 322 |
| 2005-07-08 | 316 | 321 | 313 | 320 | 12,000 | 320 |
| 2005-07-07 | 319 | 320 | 318 | 320 | 5,000 | 320 |
| 2005-07-06 | 325 | 325 | 314 | 324 | 45,000 | 324 |
| 2005-07-05 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 2005-07-04 | 336 | 336 | 326 | 326 | 7,000 | 326 |
| 2005-07-01 | 327 | 334 | 327 | 332 | 6,000 | 332 |
| 2005-06-30 | 332 | 333 | 330 | 330 | 13,000 | 330 |
| 2005-06-29 | 335 | 339 | 335 | 339 | 15,000 | 339 |
| 2005-06-28 | 327 | 335 | 326 | 335 | 22,000 | 335 |
| 2005-06-27 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2005-06-24 | 325 | 325 | 318 | 325 | 9,000 | 325 |
| 2005-06-23 | 323 | 323 | 318 | 323 | 13,000 | 323 |
| 2005-06-22 | 320 | 321 | 320 | 320 | 7,000 | 320 |
| 2005-06-21 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2005-06-20 | 328 | 328 | 321 | 321 | 11,000 | 321 |
| 2005-06-17 | 327 | 329 | 318 | 327 | 37,000 | 327 |
| 2005-06-16 | 330 | 330 | 328 | 330 | 5,000 | 330 |
| 2005-06-15 | 325 | 328 | 325 | 328 | 9,000 | 328 |
| 2005-06-14 | 325 | 325 | 322 | 322 | 3,000 | 322 |
| 2005-06-13 | 315 | 329 | 315 | 329 | 21,000 | 329 |
| 2005-06-10 | 321 | 321 | 313 | 313 | 7,000 | 313 |
| 2005-06-09 | 317 | 317 | 314 | 314 | 8,000 | 314 |
| 2005-06-08 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2005-06-07 | 326 | 326 | 310 | 320 | 29,000 | 320 |
| 2005-06-06 | 328 | 328 | 326 | 326 | 3,000 | 326 |
| 2005-06-03 | 325 | 325 | 317 | 325 | 13,000 | 325 |
| 2005-06-02 | 328 | 328 | 321 | 321 | 4,000 | 321 |
| 2005-06-01 | 324 | 324 | 320 | 320 | 8,000 | 320 |
| 2005-05-31 | 325 | 325 | 321 | 325 | 7,000 | 325 |
| 2005-05-30 | 322 | 328 | 321 | 328 | 21,000 | 328 |
| 2005-05-27 | 316 | 331 | 316 | 330 | 9,000 | 330 |
| 2005-05-26 | 310 | 315 | 306 | 315 | 19,000 | 315 |
| 2005-05-25 | 329 | 329 | 315 | 324 | 44,000 | 324 |
| 2005-05-24 | 338 | 340 | 327 | 334 | 43,000 | 334 |
| 2005-05-23 | 340 | 343 | 330 | 340 | 105,000 | 340 |
| 2005-05-20 | 298 | 330 | 298 | 330 | 45,000 | 330 |
| 2005-05-19 | 293 | 293 | 292 | 292 | 4,000 | 292 |
| 2005-05-18 | 304 | 304 | 292 | 292 | 2,000 | 292 |
| 2005-05-17 | 303 | 303 | 296 | 296 | 5,000 | 296 |
| 2005-05-16 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 2005-05-13 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2005-05-12 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2005-05-11 | 301 | 301 | 296 | 296 | 4,000 | 296 |
| 2005-05-10 | 302 | 304 | 298 | 304 | 20,000 | 304 |
| 2005-05-09 | 300 | 305 | 300 | 301 | 8,000 | 301 |
| 2005-05-06 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2005-05-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-04-28 | 286 | 295 | 286 | 295 | 20,000 | 295 |
| 2005-04-27 | 309 | 309 | 301 | 301 | 3,000 | 301 |
| 2005-04-26 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2005-04-25 | 305 | 305 | 294 | 305 | 8,000 | 305 |
| 2005-04-22 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2005-04-21 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-04-20 | 295 | 309 | 295 | 300 | 9,000 | 300 |
| 2005-04-19 | 300 | 300 | 292 | 292 | 2,000 | 292 |
| 2005-04-18 | 301 | 302 | 285 | 285 | 10,000 | 285 |
| 2005-04-15 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2005-04-14 | 301 | 308 | 300 | 308 | 9,000 | 308 |
| 2005-04-13 | 318 | 318 | 310 | 310 | 13,000 | 310 |
| 2005-04-12 | 319 | 319 | 315 | 315 | 8,000 | 315 |
| 2005-04-11 | 322 | 323 | 322 | 322 | 11,000 | 322 |
| 2005-04-08 | 323 | 323 | 320 | 322 | 10,000 | 322 |
| 2005-04-07 | 324 | 330 | 322 | 322 | 8,000 | 322 |
| 2005-04-06 | 317 | 324 | 317 | 324 | 4,000 | 324 |
| 2005-04-05 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2005-04-04 | 314 | 315 | 314 | 315 | 4,000 | 315 |
| 2005-04-01 | 312 | 315 | 312 | 314 | 4,000 | 314 |
| 2005-03-31 | 315 | 320 | 309 | 309 | 32,000 | 309 |
| 2005-03-30 | 311 | 315 | 305 | 311 | 16,000 | 311 |
| 2005-03-29 | 330 | 330 | 317 | 317 | 21,000 | 317 |
| 2005-03-28 | 330 | 330 | 325 | 325 | 7,000 | 325 |
| 2005-03-25 | 330 | 334 | 328 | 334 | 12,000 | 334 |
| 2005-03-24 | 325 | 329 | 325 | 325 | 4,000 | 325 |
| 2005-03-23 | 326 | 326 | 325 | 325 | 16,000 | 325 |
| 2005-03-22 | 325 | 325 | 325 | 325 | 7,000 | 325 |
| 2005-03-18 | 325 | 325 | 321 | 321 | 21,000 | 321 |
| 2005-03-17 | 326 | 327 | 317 | 325 | 32,000 | 325 |
| 2005-03-16 | 320 | 325 | 320 | 325 | 16,000 | 325 |
| 2005-03-15 | 320 | 321 | 318 | 319 | 9,000 | 319 |
| 2005-03-14 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 2005-03-11 | 320 | 324 | 318 | 318 | 19,000 | 318 |
| 2005-03-10 | 329 | 329 | 317 | 323 | 15,000 | 323 |
| 2005-03-09 | 320 | 329 | 320 | 322 | 8,000 | 322 |
| 2005-03-08 | 335 | 338 | 323 | 323 | 15,000 | 323 |
| 2005-03-07 | 314 | 340 | 314 | 335 | 25,000 | 335 |
| 2005-03-04 | 310 | 318 | 310 | 318 | 25,000 | 318 |
| 2005-03-03 | 310 | 313 | 307 | 310 | 19,000 | 310 |
| 2005-03-02 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2005-03-01 | 312 | 312 | 310 | 310 | 20,000 | 310 |
| 2005-02-28 | 310 | 314 | 308 | 314 | 5,000 | 314 |
| 2005-02-25 | 315 | 315 | 314 | 314 | 3,000 | 314 |
| 2005-02-24 | 313 | 314 | 310 | 310 | 7,000 | 310 |
| 2005-02-23 | 305 | 305 | 303 | 303 | 7,000 | 303 |
| 2005-02-22 | 310 | 310 | 305 | 305 | 10,000 | 305 |
| 2005-02-21 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2005-02-18 | 312 | 312 | 310 | 310 | 4,000 | 310 |
| 2005-02-17 | 305 | 310 | 305 | 307 | 11,000 | 307 |
| 2005-02-16 | 309 | 313 | 308 | 309 | 16,000 | 309 |
| 2005-02-15 | 310 | 315 | 308 | 315 | 14,000 | 315 |
| 2005-02-14 | 310 | 312 | 310 | 310 | 17,000 | 310 |
| 2005-02-10 | 314 | 315 | 308 | 308 | 12,000 | 308 |
| 2005-02-09 | 313 | 313 | 307 | 311 | 20,000 | 311 |
| 2005-02-08 | 301 | 309 | 300 | 309 | 42,000 | 309 |
| 2005-02-07 | 297 | 297 | 291 | 291 | 6,000 | 291 |
| 2005-02-04 | 287 | 291 | 287 | 291 | 8,000 | 291 |
| 2005-02-03 | 286 | 288 | 285 | 288 | 19,000 | 288 |
| 2005-02-02 | 288 | 288 | 284 | 288 | 4,000 | 288 |
| 2005-02-01 | 293 | 293 | 293 | 293 | 9,000 | 293 |
| 2005-01-31 | 288 | 290 | 288 | 290 | 6,000 | 290 |
| 2005-01-28 | 284 | 288 | 284 | 288 | 16,000 | 288 |
| 2005-01-27 | 289 | 289 | 281 | 289 | 7,000 | 289 |
| 2005-01-26 | 280 | 287 | 280 | 281 | 16,000 | 281 |
| 2005-01-25 | 285 | 285 | 280 | 283 | 12,000 | 283 |
| 2005-01-24 | 282 | 282 | 280 | 280 | 2,000 | 280 |
| 2005-01-21 | 281 | 284 | 281 | 284 | 3,000 | 284 |
| 2005-01-20 | 284 | 284 | 280 | 280 | 7,000 | 280 |
| 2005-01-19 | 285 | 285 | 284 | 284 | 12,000 | 284 |
| 2005-01-18 | 285 | 286 | 285 | 286 | 9,000 | 286 |
| 2005-01-17 | 280 | 285 | 280 | 285 | 12,000 | 285 |
| 2005-01-14 | 280 | 284 | 280 | 284 | 8,000 | 284 |
| 2005-01-13 | 283 | 284 | 280 | 284 | 12,000 | 284 |
| 2005-01-12 | 277 | 284 | 277 | 283 | 8,000 | 283 |
| 2005-01-11 | 280 | 281 | 277 | 281 | 5,000 | 281 |
| 2005-01-07 | 284 | 284 | 280 | 280 | 8,000 | 280 |
| 2005-01-06 | 277 | 285 | 277 | 285 | 9,000 | 285 |
| 2005-01-05 | 275 | 279 | 275 | 279 | 6,000 | 279 |
| 2005-01-04 | 276 | 276 | 275 | 275 | 3,000 | 275 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
