4960 ケミプロ化成(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 222 | 225 | 219 | 219 | 16,000 | 219 |
| 2006-12-28 | 216 | 220 | 216 | 220 | 11,000 | 220 |
| 2006-12-27 | 220 | 220 | 215 | 217 | 21,000 | 217 |
| 2006-12-26 | 212 | 218 | 212 | 218 | 17,000 | 218 |
| 2006-12-25 | 218 | 219 | 215 | 215 | 17,000 | 215 |
| 2006-12-22 | 216 | 223 | 215 | 218 | 47,000 | 218 |
| 2006-12-21 | 225 | 226 | 218 | 218 | 40,000 | 218 |
| 2006-12-20 | 230 | 231 | 225 | 226 | 67,000 | 226 |
| 2006-12-19 | 235 | 237 | 234 | 234 | 10,000 | 234 |
| 2006-12-18 | 233 | 236 | 232 | 236 | 30,000 | 236 |
| 2006-12-15 | 241 | 241 | 237 | 237 | 18,000 | 237 |
| 2006-12-14 | 240 | 240 | 236 | 240 | 50,000 | 240 |
| 2006-12-13 | 235 | 236 | 231 | 236 | 23,000 | 236 |
| 2006-12-12 | 246 | 246 | 232 | 235 | 59,000 | 235 |
| 2006-12-11 | 251 | 255 | 244 | 244 | 65,000 | 244 |
| 2006-12-08 | 243 | 245 | 238 | 241 | 116,000 | 241 |
| 2006-12-07 | 217 | 234 | 217 | 234 | 71,000 | 234 |
| 2006-12-06 | 212 | 220 | 212 | 217 | 19,000 | 217 |
| 2006-12-05 | 211 | 218 | 211 | 212 | 33,000 | 212 |
| 2006-12-04 | 218 | 218 | 201 | 211 | 60,000 | 211 |
| 2006-12-01 | 217 | 219 | 217 | 218 | 17,000 | 218 |
| 2006-11-30 | 217 | 220 | 216 | 217 | 17,000 | 217 |
| 2006-11-29 | 210 | 217 | 210 | 217 | 38,000 | 217 |
| 2006-11-28 | 210 | 212 | 203 | 210 | 31,000 | 210 |
| 2006-11-27 | 205 | 209 | 205 | 207 | 16,000 | 207 |
| 2006-11-24 | 212 | 212 | 208 | 211 | 12,000 | 211 |
| 2006-11-22 | 198 | 214 | 195 | 214 | 37,000 | 214 |
| 2006-11-21 | 214 | 230 | 205 | 208 | 78,000 | 208 |
| 2006-11-20 | 231 | 231 | 216 | 218 | 48,000 | 218 |
| 2006-11-17 | 238 | 238 | 226 | 231 | 22,000 | 231 |
| 2006-11-16 | 240 | 240 | 238 | 238 | 26,000 | 238 |
| 2006-11-15 | 242 | 245 | 240 | 240 | 32,000 | 240 |
| 2006-11-14 | 241 | 245 | 240 | 245 | 16,000 | 245 |
| 2006-11-13 | 243 | 243 | 241 | 242 | 14,000 | 242 |
| 2006-11-10 | 243 | 250 | 237 | 245 | 52,000 | 245 |
| 2006-11-09 | 242 | 244 | 240 | 243 | 21,000 | 243 |
| 2006-11-08 | 248 | 248 | 242 | 242 | 31,000 | 242 |
| 2006-11-07 | 247 | 250 | 247 | 248 | 14,000 | 248 |
| 2006-11-06 | 249 | 252 | 247 | 247 | 32,000 | 247 |
| 2006-11-02 | 251 | 253 | 248 | 249 | 33,000 | 249 |
| 2006-11-01 | 254 | 254 | 250 | 251 | 34,000 | 251 |
| 2006-10-31 | 253 | 256 | 250 | 253 | 52,000 | 253 |
| 2006-10-30 | 256 | 256 | 249 | 254 | 60,000 | 254 |
| 2006-10-27 | 268 | 272 | 258 | 263 | 112,000 | 263 |
| 2006-10-26 | 270 | 290 | 256 | 266 | 357,000 | 266 |
| 2006-10-25 | 271 | 273 | 262 | 270 | 77,000 | 270 |
| 2006-10-24 | 271 | 274 | 264 | 272 | 57,000 | 272 |
| 2006-10-23 | 260 | 265 | 258 | 262 | 63,000 | 262 |
| 2006-10-20 | 260 | 261 | 258 | 260 | 31,000 | 260 |
| 2006-10-19 | 264 | 265 | 259 | 259 | 36,000 | 259 |
| 2006-10-18 | 250 | 280 | 247 | 269 | 261,000 | 269 |
| 2006-10-17 | 246 | 250 | 246 | 250 | 41,000 | 250 |
| 2006-10-16 | 245 | 248 | 245 | 246 | 17,000 | 246 |
| 2006-10-13 | 243 | 248 | 242 | 244 | 10,000 | 244 |
| 2006-10-12 | 244 | 245 | 244 | 245 | 7,000 | 245 |
| 2006-10-11 | 245 | 245 | 241 | 241 | 9,000 | 241 |
| 2006-10-10 | 249 | 249 | 246 | 246 | 9,000 | 246 |
| 2006-10-06 | 249 | 249 | 244 | 248 | 4,000 | 248 |
| 2006-10-05 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2006-10-04 | 245 | 245 | 244 | 245 | 3,000 | 245 |
| 2006-10-03 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2006-10-02 | 242 | 248 | 242 | 248 | 5,000 | 248 |
| 2006-09-29 | 245 | 245 | 241 | 241 | 5,000 | 241 |
| 2006-09-28 | 242 | 245 | 236 | 245 | 16,000 | 245 |
| 2006-09-27 | 246 | 246 | 242 | 242 | 3,000 | 242 |
| 2006-09-26 | 240 | 244 | 237 | 244 | 12,000 | 244 |
| 2006-09-25 | 248 | 248 | 240 | 245 | 35,000 | 245 |
| 2006-09-22 | 245 | 248 | 244 | 248 | 11,000 | 248 |
| 2006-09-21 | 250 | 250 | 247 | 247 | 6,000 | 247 |
| 2006-09-20 | 247 | 249 | 247 | 247 | 14,000 | 247 |
| 2006-09-19 | 250 | 250 | 246 | 246 | 30,000 | 246 |
| 2006-09-15 | 257 | 257 | 246 | 249 | 41,000 | 249 |
| 2006-09-14 | 269 | 269 | 260 | 260 | 15,000 | 260 |
| 2006-09-13 | 269 | 271 | 262 | 268 | 22,000 | 268 |
| 2006-09-12 | 270 | 270 | 263 | 270 | 27,000 | 270 |
| 2006-09-11 | 270 | 271 | 270 | 271 | 12,000 | 271 |
| 2006-09-08 | 272 | 272 | 271 | 271 | 8,000 | 271 |
| 2006-09-07 | 273 | 273 | 272 | 272 | 3,000 | 272 |
| 2006-09-06 | 277 | 277 | 274 | 274 | 12,000 | 274 |
| 2006-09-05 | 268 | 280 | 268 | 279 | 58,000 | 279 |
| 2006-09-04 | 266 | 270 | 266 | 268 | 10,000 | 268 |
| 2006-09-01 | 270 | 270 | 268 | 268 | 6,000 | 268 |
| 2006-08-31 | 269 | 270 | 268 | 268 | 8,000 | 268 |
| 2006-08-30 | 266 | 270 | 266 | 270 | 3,000 | 270 |
| 2006-08-29 | 267 | 269 | 265 | 269 | 8,000 | 269 |
| 2006-08-28 | 271 | 271 | 268 | 268 | 19,000 | 268 |
| 2006-08-25 | 264 | 271 | 264 | 268 | 17,000 | 268 |
| 2006-08-24 | 269 | 269 | 264 | 264 | 6,000 | 264 |
| 2006-08-23 | 271 | 271 | 267 | 267 | 4,000 | 267 |
| 2006-08-22 | 272 | 275 | 270 | 272 | 32,000 | 272 |
| 2006-08-21 | 274 | 275 | 271 | 275 | 30,000 | 275 |
| 2006-08-18 | 275 | 279 | 271 | 273 | 16,000 | 273 |
| 2006-08-17 | 273 | 279 | 271 | 272 | 29,000 | 272 |
| 2006-08-16 | 264 | 274 | 263 | 271 | 59,000 | 271 |
| 2006-08-15 | 257 | 264 | 257 | 262 | 35,000 | 262 |
| 2006-08-14 | 255 | 259 | 255 | 259 | 13,000 | 259 |
| 2006-08-11 | 259 | 259 | 253 | 255 | 9,000 | 255 |
| 2006-08-10 | 255 | 260 | 251 | 254 | 31,000 | 254 |
| 2006-08-09 | 245 | 260 | 245 | 260 | 64,000 | 260 |
| 2006-08-08 | 245 | 248 | 241 | 245 | 70,000 | 245 |
| 2006-08-07 | 260 | 261 | 251 | 255 | 54,000 | 255 |
| 2006-08-04 | 260 | 263 | 257 | 263 | 70,000 | 263 |
| 2006-08-03 | 267 | 273 | 259 | 266 | 149,000 | 266 |
| 2006-08-02 | 265 | 265 | 260 | 264 | 44,000 | 264 |
| 2006-08-01 | 267 | 267 | 265 | 267 | 23,000 | 267 |
| 2006-07-31 | 268 | 268 | 265 | 267 | 61,000 | 267 |
| 2006-07-28 | 264 | 268 | 261 | 268 | 39,000 | 268 |
| 2006-07-27 | 271 | 275 | 259 | 268 | 97,000 | 268 |
| 2006-07-26 | 288 | 288 | 280 | 281 | 20,000 | 281 |
| 2006-07-25 | 292 | 292 | 281 | 287 | 15,000 | 287 |
| 2006-07-24 | 295 | 295 | 287 | 287 | 17,000 | 287 |
| 2006-07-21 | 297 | 300 | 295 | 296 | 29,000 | 296 |
| 2006-07-20 | 291 | 310 | 291 | 306 | 41,000 | 306 |
| 2006-07-19 | 284 | 286 | 281 | 286 | 24,000 | 286 |
| 2006-07-18 | 296 | 296 | 270 | 280 | 63,000 | 280 |
| 2006-07-14 | 296 | 304 | 293 | 298 | 38,000 | 298 |
| 2006-07-13 | 291 | 305 | 290 | 296 | 65,000 | 296 |
| 2006-07-12 | 327 | 327 | 303 | 306 | 71,000 | 306 |
| 2006-07-11 | 332 | 335 | 321 | 322 | 66,000 | 322 |
| 2006-07-10 | 329 | 337 | 328 | 332 | 44,000 | 332 |
| 2006-07-07 | 352 | 352 | 332 | 334 | 57,000 | 334 |
| 2006-07-06 | 338 | 344 | 338 | 344 | 45,000 | 344 |
| 2006-07-05 | 367 | 367 | 340 | 340 | 228,000 | 340 |
| 2006-07-04 | 360 | 364 | 340 | 363 | 210,000 | 363 |
| 2006-07-03 | 344 | 360 | 336 | 350 | 169,000 | 350 |
| 2006-06-30 | 330 | 351 | 330 | 340 | 386,000 | 340 |
| 2006-06-29 | 320 | 328 | 320 | 328 | 38,000 | 328 |
| 2006-06-28 | 318 | 328 | 311 | 320 | 160,000 | 320 |
| 2006-06-27 | 342 | 346 | 325 | 325 | 379,000 | 325 |
| 2006-06-26 | 371 | 383 | 361 | 362 | 1,610,000 | 362 |
| 2006-06-23 | 350 | 350 | 328 | 350 | 666,000 | 350 |
| 2006-06-22 | 270 | 273 | 268 | 270 | 9,000 | 270 |
| 2006-06-21 | 280 | 280 | 268 | 270 | 15,000 | 270 |
| 2006-06-20 | 280 | 280 | 279 | 279 | 18,000 | 279 |
| 2006-06-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2006-06-16 | 272 | 283 | 272 | 275 | 21,000 | 275 |
| 2006-06-15 | 278 | 282 | 278 | 280 | 10,000 | 280 |
| 2006-06-14 | 279 | 284 | 267 | 280 | 30,000 | 280 |
| 2006-06-13 | 280 | 285 | 275 | 275 | 36,000 | 275 |
| 2006-06-12 | 277 | 281 | 274 | 274 | 6,000 | 274 |
| 2006-06-09 | 252 | 262 | 252 | 262 | 25,000 | 262 |
| 2006-06-08 | 264 | 265 | 255 | 255 | 9,000 | 255 |
| 2006-06-07 | 269 | 279 | 269 | 279 | 6,000 | 279 |
| 2006-06-06 | 265 | 270 | 260 | 270 | 10,000 | 270 |
| 2006-06-05 | 260 | 265 | 251 | 265 | 55,000 | 265 |
| 2006-06-02 | 281 | 281 | 241 | 270 | 66,000 | 270 |
| 2006-06-01 | 280 | 294 | 270 | 271 | 52,000 | 271 |
| 2006-05-31 | 310 | 310 | 300 | 305 | 9,000 | 305 |
| 2006-05-30 | 325 | 330 | 310 | 310 | 13,000 | 310 |
| 2006-05-29 | 338 | 338 | 325 | 325 | 15,000 | 325 |
| 2006-05-26 | 345 | 345 | 337 | 342 | 4,000 | 342 |
| 2006-05-25 | 350 | 350 | 341 | 341 | 55,000 | 341 |
| 2006-05-24 | 356 | 356 | 350 | 350 | 17,000 | 350 |
| 2006-05-23 | 360 | 360 | 357 | 357 | 9,000 | 357 |
| 2006-05-22 | 355 | 368 | 355 | 358 | 4,000 | 358 |
| 2006-05-19 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2006-05-18 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2006-05-17 | 361 | 365 | 355 | 365 | 14,000 | 365 |
| 2006-05-16 | 375 | 375 | 361 | 361 | 7,000 | 361 |
| 2006-05-15 | 358 | 365 | 358 | 365 | 4,000 | 365 |
| 2006-05-12 | 380 | 380 | 366 | 368 | 15,000 | 368 |
| 2006-05-11 | 387 | 390 | 385 | 388 | 10,000 | 388 |
| 2006-05-10 | 390 | 390 | 388 | 388 | 2,000 | 388 |
| 2006-05-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-05-08 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 2006-05-02 | 385 | 387 | 385 | 387 | 2,000 | 387 |
| 2006-05-01 | 384 | 390 | 384 | 384 | 9,000 | 384 |
| 2006-04-28 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2006-04-27 | 388 | 388 | 384 | 384 | 6,000 | 384 |
| 2006-04-26 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2006-04-25 | 376 | 376 | 376 | 376 | 7,000 | 376 |
| 2006-04-24 | 382 | 382 | 375 | 375 | 10,000 | 375 |
| 2006-04-21 | 388 | 390 | 388 | 388 | 14,000 | 388 |
| 2006-04-20 | 390 | 393 | 390 | 390 | 16,000 | 390 |
| 2006-04-19 | 400 | 400 | 389 | 389 | 20,000 | 389 |
| 2006-04-18 | 386 | 406 | 386 | 406 | 6,000 | 406 |
| 2006-04-17 | 405 | 405 | 396 | 396 | 4,000 | 396 |
| 2006-04-14 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2006-04-13 | 408 | 408 | 402 | 405 | 10,000 | 405 |
| 2006-04-12 | 408 | 410 | 408 | 408 | 9,000 | 408 |
| 2006-04-11 | 412 | 412 | 407 | 407 | 3,000 | 407 |
| 2006-04-10 | 411 | 411 | 410 | 410 | 10,000 | 410 |
| 2006-04-07 | 417 | 417 | 411 | 411 | 13,000 | 411 |
| 2006-04-06 | 422 | 422 | 416 | 417 | 4,000 | 417 |
| 2006-04-05 | 411 | 425 | 411 | 412 | 9,000 | 412 |
| 2006-04-04 | 406 | 410 | 405 | 407 | 9,000 | 407 |
| 2006-04-03 | 410 | 410 | 406 | 406 | 6,000 | 406 |
| 2006-03-31 | 402 | 410 | 402 | 410 | 6,000 | 410 |
| 2006-03-30 | 405 | 405 | 395 | 405 | 13,000 | 405 |
| 2006-03-29 | 398 | 407 | 393 | 407 | 20,000 | 407 |
| 2006-03-28 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 2006-03-27 | 405 | 409 | 405 | 407 | 16,000 | 407 |
| 2006-03-24 | 413 | 416 | 410 | 410 | 14,000 | 410 |
| 2006-03-23 | 407 | 413 | 407 | 413 | 3,000 | 413 |
| 2006-03-22 | 410 | 410 | 406 | 409 | 15,000 | 409 |
| 2006-03-20 | 401 | 408 | 401 | 408 | 4,000 | 408 |
| 2006-03-17 | 404 | 404 | 399 | 400 | 4,000 | 400 |
| 2006-03-16 | 410 | 410 | 383 | 396 | 26,000 | 396 |
| 2006-03-15 | 415 | 415 | 406 | 406 | 10,000 | 406 |
| 2006-03-14 | 410 | 410 | 401 | 410 | 4,000 | 410 |
| 2006-03-13 | 395 | 405 | 395 | 400 | 13,000 | 400 |
| 2006-03-10 | 390 | 392 | 390 | 391 | 13,000 | 391 |
| 2006-03-09 | 400 | 400 | 390 | 390 | 8,000 | 390 |
| 2006-03-08 | 390 | 400 | 390 | 400 | 10,000 | 400 |
| 2006-03-07 | 404 | 404 | 404 | 404 | 30,000 | 404 |
| 2006-03-06 | 415 | 415 | 400 | 405 | 12,000 | 405 |
| 2006-03-03 | 420 | 423 | 415 | 416 | 7,000 | 416 |
| 2006-03-02 | 433 | 433 | 420 | 420 | 3,000 | 420 |
| 2006-03-01 | 423 | 423 | 421 | 421 | 8,000 | 421 |
| 2006-02-28 | 423 | 423 | 423 | 423 | 5,000 | 423 |
| 2006-02-27 | 421 | 440 | 421 | 431 | 14,000 | 431 |
| 2006-02-24 | 426 | 430 | 420 | 420 | 31,000 | 420 |
| 2006-02-23 | 410 | 421 | 410 | 420 | 5,000 | 420 |
| 2006-02-22 | 396 | 427 | 396 | 423 | 28,000 | 423 |
| 2006-02-21 | 361 | 400 | 361 | 395 | 31,000 | 395 |
| 2006-02-20 | 389 | 389 | 366 | 366 | 72,000 | 366 |
| 2006-02-17 | 425 | 428 | 412 | 412 | 27,000 | 412 |
| 2006-02-16 | 421 | 431 | 420 | 420 | 85,000 | 420 |
| 2006-02-15 | 445 | 448 | 421 | 421 | 141,000 | 421 |
| 2006-02-14 | 460 | 468 | 430 | 460 | 62,000 | 460 |
| 2006-02-13 | 498 | 499 | 476 | 480 | 31,000 | 480 |
| 2006-02-10 | 512 | 520 | 497 | 500 | 81,000 | 500 |
| 2006-02-09 | 535 | 535 | 500 | 500 | 82,000 | 500 |
| 2006-02-08 | 560 | 560 | 541 | 541 | 93,000 | 541 |
| 2006-02-07 | 550 | 569 | 545 | 569 | 146,000 | 569 |
| 2006-02-06 | 540 | 570 | 540 | 561 | 52,000 | 561 |
| 2006-02-03 | 532 | 553 | 532 | 550 | 55,000 | 550 |
| 2006-02-02 | 555 | 566 | 528 | 530 | 128,000 | 530 |
| 2006-02-01 | 545 | 596 | 531 | 585 | 105,000 | 585 |
| 2006-01-31 | 522 | 530 | 518 | 527 | 50,000 | 527 |
| 2006-01-30 | 507 | 526 | 503 | 512 | 43,000 | 512 |
| 2006-01-27 | 500 | 510 | 497 | 503 | 18,000 | 503 |
| 2006-01-26 | 492 | 500 | 492 | 497 | 32,000 | 497 |
| 2006-01-25 | 500 | 505 | 493 | 497 | 30,000 | 497 |
| 2006-01-24 | 513 | 527 | 483 | 495 | 98,000 | 495 |
| 2006-01-23 | 500 | 528 | 490 | 522 | 46,000 | 522 |
| 2006-01-20 | 534 | 535 | 495 | 496 | 38,000 | 496 |
| 2006-01-19 | 465 | 546 | 464 | 495 | 208,000 | 495 |
| 2006-01-18 | 567 | 567 | 468 | 495 | 126,000 | 495 |
| 2006-01-17 | 615 | 615 | 550 | 568 | 213,000 | 568 |
| 2006-01-16 | 655 | 655 | 610 | 620 | 408,000 | 620 |
| 2006-01-13 | 620 | 667 | 590 | 637 | 622,000 | 637 |
| 2006-01-12 | 530 | 582 | 530 | 582 | 463,000 | 582 |
| 2006-01-11 | 549 | 570 | 511 | 530 | 123,000 | 530 |
| 2006-01-10 | 517 | 540 | 517 | 537 | 79,000 | 537 |
| 2006-01-06 | 495 | 510 | 488 | 510 | 29,000 | 510 |
| 2006-01-05 | 479 | 491 | 479 | 491 | 38,000 | 491 |
| 2006-01-04 | 470 | 479 | 470 | 479 | 19,000 | 479 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
