4960 ケミプロ化成(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2007-12-27 | 302 | 302 | 295 | 296 | 11,000 | 296 |
| 2007-12-26 | 292 | 302 | 292 | 302 | 7,000 | 302 |
| 2007-12-25 | 297 | 298 | 290 | 291 | 49,000 | 291 |
| 2007-12-21 | 296 | 302 | 290 | 293 | 42,000 | 293 |
| 2007-12-20 | 310 | 310 | 294 | 302 | 29,000 | 302 |
| 2007-12-19 | 310 | 334 | 304 | 310 | 88,000 | 310 |
| 2007-12-18 | 297 | 300 | 297 | 300 | 13,000 | 300 |
| 2007-12-17 | 305 | 310 | 297 | 297 | 36,000 | 297 |
| 2007-12-14 | 310 | 310 | 305 | 306 | 28,000 | 306 |
| 2007-12-13 | 314 | 314 | 306 | 306 | 44,000 | 306 |
| 2007-12-12 | 304 | 309 | 301 | 309 | 20,000 | 309 |
| 2007-12-11 | 306 | 308 | 305 | 306 | 19,000 | 306 |
| 2007-12-10 | 314 | 314 | 308 | 310 | 6,000 | 310 |
| 2007-12-07 | 314 | 314 | 307 | 314 | 30,000 | 314 |
| 2007-12-06 | 314 | 314 | 305 | 306 | 24,000 | 306 |
| 2007-12-05 | 312 | 313 | 308 | 308 | 13,000 | 308 |
| 2007-12-04 | 328 | 328 | 313 | 313 | 46,000 | 313 |
| 2007-12-03 | 334 | 334 | 316 | 331 | 37,000 | 331 |
| 2007-11-30 | 332 | 334 | 330 | 334 | 20,000 | 334 |
| 2007-11-29 | 319 | 333 | 319 | 328 | 31,000 | 328 |
| 2007-11-28 | 314 | 317 | 312 | 317 | 21,000 | 317 |
| 2007-11-27 | 305 | 317 | 305 | 309 | 24,000 | 309 |
| 2007-11-26 | 304 | 310 | 302 | 310 | 29,000 | 310 |
| 2007-11-22 | 305 | 309 | 291 | 304 | 71,000 | 304 |
| 2007-11-21 | 329 | 329 | 301 | 310 | 137,000 | 310 |
| 2007-11-20 | 343 | 345 | 333 | 339 | 31,000 | 339 |
| 2007-11-19 | 355 | 358 | 348 | 348 | 18,000 | 348 |
| 2007-11-16 | 370 | 370 | 351 | 352 | 70,000 | 352 |
| 2007-11-15 | 375 | 377 | 362 | 363 | 46,000 | 363 |
| 2007-11-14 | 388 | 399 | 358 | 375 | 202,000 | 375 |
| 2007-11-13 | 353 | 362 | 335 | 338 | 49,000 | 338 |
| 2007-11-12 | 360 | 368 | 352 | 360 | 18,000 | 360 |
| 2007-11-09 | 370 | 380 | 370 | 370 | 27,000 | 370 |
| 2007-11-08 | 368 | 370 | 350 | 370 | 45,000 | 370 |
| 2007-11-07 | 402 | 402 | 381 | 381 | 31,000 | 381 |
| 2007-11-06 | 406 | 406 | 387 | 392 | 17,000 | 392 |
| 2007-11-05 | 414 | 414 | 406 | 408 | 11,000 | 408 |
| 2007-11-02 | 406 | 414 | 405 | 414 | 43,000 | 414 |
| 2007-11-01 | 424 | 424 | 411 | 413 | 16,000 | 413 |
| 2007-10-31 | 421 | 421 | 411 | 419 | 9,000 | 419 |
| 2007-10-30 | 423 | 424 | 419 | 422 | 28,000 | 422 |
| 2007-10-29 | 419 | 420 | 419 | 420 | 7,000 | 420 |
| 2007-10-26 | 407 | 419 | 404 | 419 | 17,000 | 419 |
| 2007-10-25 | 420 | 425 | 409 | 410 | 18,000 | 410 |
| 2007-10-24 | 428 | 432 | 414 | 415 | 34,000 | 415 |
| 2007-10-23 | 425 | 435 | 424 | 426 | 54,000 | 426 |
| 2007-10-22 | 410 | 425 | 402 | 425 | 36,000 | 425 |
| 2007-10-19 | 430 | 430 | 417 | 427 | 38,000 | 427 |
| 2007-10-18 | 429 | 436 | 424 | 424 | 40,000 | 424 |
| 2007-10-17 | 436 | 452 | 420 | 422 | 106,000 | 422 |
| 2007-10-16 | 428 | 460 | 413 | 446 | 225,000 | 446 |
| 2007-10-15 | 415 | 455 | 410 | 438 | 370,000 | 438 |
| 2007-10-12 | 412 | 412 | 405 | 406 | 26,000 | 406 |
| 2007-10-11 | 402 | 411 | 402 | 406 | 20,000 | 406 |
| 2007-10-10 | 415 | 415 | 406 | 406 | 15,000 | 406 |
| 2007-10-09 | 400 | 430 | 400 | 415 | 86,000 | 415 |
| 2007-10-05 | 392 | 404 | 385 | 400 | 45,000 | 400 |
| 2007-10-04 | 418 | 418 | 400 | 407 | 100,000 | 407 |
| 2007-10-03 | 440 | 445 | 408 | 419 | 205,000 | 419 |
| 2007-10-02 | 376 | 426 | 376 | 426 | 253,000 | 426 |
| 2007-10-01 | 346 | 346 | 330 | 346 | 15,000 | 346 |
| 2007-09-28 | 350 | 353 | 348 | 350 | 20,000 | 350 |
| 2007-09-27 | 348 | 352 | 347 | 350 | 11,000 | 350 |
| 2007-09-26 | 315 | 354 | 315 | 353 | 19,000 | 353 |
| 2007-09-25 | 315 | 317 | 313 | 315 | 12,000 | 315 |
| 2007-09-21 | 308 | 328 | 308 | 313 | 13,000 | 313 |
| 2007-09-20 | 310 | 315 | 307 | 310 | 9,000 | 310 |
| 2007-09-19 | 325 | 325 | 306 | 310 | 17,000 | 310 |
| 2007-09-18 | 319 | 319 | 307 | 315 | 63,000 | 315 |
| 2007-09-14 | 340 | 340 | 333 | 339 | 16,000 | 339 |
| 2007-09-13 | 344 | 353 | 335 | 345 | 21,000 | 345 |
| 2007-09-12 | 334 | 349 | 334 | 335 | 15,000 | 335 |
| 2007-09-11 | 347 | 347 | 338 | 338 | 18,000 | 338 |
| 2007-09-10 | 350 | 350 | 341 | 347 | 22,000 | 347 |
| 2007-09-07 | 356 | 356 | 355 | 355 | 16,000 | 355 |
| 2007-09-06 | 359 | 360 | 354 | 360 | 11,000 | 360 |
| 2007-09-05 | 366 | 368 | 363 | 363 | 16,000 | 363 |
| 2007-09-04 | 379 | 379 | 363 | 364 | 23,000 | 364 |
| 2007-09-03 | 375 | 386 | 375 | 384 | 16,000 | 384 |
| 2007-08-31 | 381 | 384 | 377 | 384 | 16,000 | 384 |
| 2007-08-30 | 390 | 399 | 375 | 385 | 18,000 | 385 |
| 2007-08-29 | 394 | 394 | 387 | 388 | 12,000 | 388 |
| 2007-08-28 | 376 | 400 | 376 | 400 | 31,000 | 400 |
| 2007-08-27 | 375 | 378 | 375 | 375 | 7,000 | 375 |
| 2007-08-24 | 372 | 372 | 370 | 371 | 11,000 | 371 |
| 2007-08-23 | 371 | 380 | 362 | 372 | 26,000 | 372 |
| 2007-08-22 | 380 | 384 | 375 | 375 | 24,000 | 375 |
| 2007-08-21 | 385 | 390 | 379 | 390 | 17,000 | 390 |
| 2007-08-20 | 399 | 405 | 394 | 395 | 32,000 | 395 |
| 2007-08-17 | 405 | 405 | 384 | 394 | 43,000 | 394 |
| 2007-08-16 | 410 | 410 | 402 | 405 | 39,000 | 405 |
| 2007-08-15 | 415 | 415 | 410 | 412 | 13,000 | 412 |
| 2007-08-14 | 409 | 410 | 407 | 410 | 12,000 | 410 |
| 2007-08-13 | 404 | 424 | 404 | 412 | 13,000 | 412 |
| 2007-08-10 | 402 | 410 | 402 | 408 | 24,000 | 408 |
| 2007-08-09 | 412 | 413 | 391 | 409 | 37,000 | 409 |
| 2007-08-08 | 432 | 432 | 415 | 415 | 44,000 | 415 |
| 2007-08-07 | 435 | 435 | 429 | 433 | 24,000 | 433 |
| 2007-08-06 | 421 | 430 | 414 | 430 | 27,000 | 430 |
| 2007-08-03 | 435 | 435 | 421 | 432 | 40,000 | 432 |
| 2007-08-02 | 431 | 435 | 414 | 435 | 52,000 | 435 |
| 2007-08-01 | 424 | 440 | 424 | 435 | 72,000 | 435 |
| 2007-07-31 | 414 | 419 | 414 | 419 | 9,000 | 419 |
| 2007-07-30 | 401 | 415 | 400 | 414 | 26,000 | 414 |
| 2007-07-27 | 415 | 415 | 405 | 408 | 68,000 | 408 |
| 2007-07-26 | 425 | 430 | 425 | 425 | 24,000 | 425 |
| 2007-07-25 | 426 | 426 | 410 | 424 | 30,000 | 424 |
| 2007-07-24 | 426 | 426 | 420 | 426 | 22,000 | 426 |
| 2007-07-23 | 420 | 426 | 410 | 426 | 110,000 | 426 |
| 2007-07-20 | 434 | 442 | 430 | 430 | 60,000 | 430 |
| 2007-07-19 | 448 | 448 | 433 | 434 | 35,000 | 434 |
| 2007-07-18 | 445 | 445 | 433 | 443 | 53,000 | 443 |
| 2007-07-17 | 445 | 456 | 442 | 442 | 34,000 | 442 |
| 2007-07-13 | 458 | 459 | 452 | 452 | 52,000 | 452 |
| 2007-07-12 | 458 | 463 | 452 | 460 | 26,000 | 460 |
| 2007-07-11 | 453 | 453 | 443 | 447 | 32,000 | 447 |
| 2007-07-10 | 456 | 458 | 448 | 455 | 28,000 | 455 |
| 2007-07-09 | 453 | 454 | 442 | 453 | 62,000 | 453 |
| 2007-07-06 | 467 | 467 | 451 | 456 | 37,000 | 456 |
| 2007-07-05 | 470 | 470 | 462 | 467 | 49,000 | 467 |
| 2007-07-04 | 477 | 478 | 466 | 470 | 45,000 | 470 |
| 2007-07-03 | 469 | 479 | 465 | 477 | 69,000 | 477 |
| 2007-07-02 | 432 | 472 | 432 | 471 | 113,000 | 471 |
| 2007-06-29 | 428 | 435 | 426 | 430 | 60,000 | 430 |
| 2007-06-28 | 432 | 440 | 416 | 426 | 146,000 | 426 |
| 2007-06-27 | 453 | 459 | 441 | 442 | 85,000 | 442 |
| 2007-06-26 | 471 | 472 | 445 | 462 | 136,000 | 462 |
| 2007-06-25 | 475 | 484 | 472 | 474 | 71,000 | 474 |
| 2007-06-22 | 483 | 484 | 477 | 480 | 55,000 | 480 |
| 2007-06-21 | 484 | 485 | 474 | 484 | 88,000 | 484 |
| 2007-06-20 | 488 | 488 | 478 | 482 | 102,000 | 482 |
| 2007-06-19 | 488 | 495 | 481 | 486 | 82,000 | 486 |
| 2007-06-18 | 499 | 503 | 492 | 493 | 50,000 | 493 |
| 2007-06-15 | 495 | 499 | 490 | 497 | 76,000 | 497 |
| 2007-06-14 | 492 | 504 | 487 | 487 | 76,000 | 487 |
| 2007-06-13 | 474 | 494 | 474 | 487 | 81,000 | 487 |
| 2007-06-12 | 475 | 484 | 474 | 484 | 145,000 | 484 |
| 2007-06-11 | 505 | 507 | 487 | 487 | 125,000 | 487 |
| 2007-06-08 | 503 | 510 | 495 | 499 | 244,000 | 499 |
| 2007-06-07 | 509 | 518 | 491 | 505 | 423,000 | 505 |
| 2007-06-06 | 500 | 530 | 491 | 528 | 449,000 | 528 |
| 2007-06-05 | 494 | 498 | 488 | 491 | 215,000 | 491 |
| 2007-06-04 | 511 | 525 | 495 | 504 | 709,000 | 504 |
| 2007-06-01 | 445 | 494 | 433 | 483 | 712,000 | 483 |
| 2007-05-31 | 436 | 440 | 425 | 440 | 125,000 | 440 |
| 2007-05-30 | 439 | 441 | 418 | 428 | 100,000 | 428 |
| 2007-05-29 | 443 | 449 | 434 | 435 | 100,000 | 435 |
| 2007-05-28 | 461 | 465 | 433 | 433 | 195,000 | 433 |
| 2007-05-25 | 440 | 457 | 438 | 453 | 270,000 | 453 |
| 2007-05-24 | 446 | 446 | 435 | 435 | 121,000 | 435 |
| 2007-05-23 | 444 | 462 | 435 | 445 | 213,000 | 445 |
| 2007-05-22 | 436 | 450 | 430 | 449 | 447,000 | 449 |
| 2007-05-21 | 390 | 400 | 384 | 400 | 98,000 | 400 |
| 2007-05-18 | 381 | 390 | 381 | 390 | 100,000 | 390 |
| 2007-05-17 | 400 | 410 | 390 | 391 | 143,000 | 391 |
| 2007-05-16 | 411 | 430 | 396 | 403 | 256,000 | 403 |
| 2007-05-15 | 400 | 413 | 383 | 413 | 241,000 | 413 |
| 2007-05-14 | 426 | 439 | 403 | 403 | 190,000 | 403 |
| 2007-05-11 | 423 | 445 | 411 | 436 | 182,000 | 436 |
| 2007-05-10 | 470 | 478 | 441 | 441 | 267,000 | 441 |
| 2007-05-09 | 445 | 473 | 437 | 461 | 512,000 | 461 |
| 2007-05-08 | 442 | 507 | 442 | 452 | 1,817,000 | 452 |
| 2007-05-07 | 425 | 432 | 409 | 430 | 296,000 | 430 |
| 2007-05-02 | 427 | 434 | 381 | 407 | 550,000 | 407 |
| 2007-05-01 | 362 | 422 | 360 | 418 | 845,000 | 418 |
| 2007-04-27 | 353 | 356 | 333 | 342 | 173,000 | 342 |
| 2007-04-26 | 365 | 366 | 356 | 356 | 59,000 | 356 |
| 2007-04-25 | 363 | 365 | 356 | 362 | 124,000 | 362 |
| 2007-04-24 | 353 | 380 | 350 | 373 | 299,000 | 373 |
| 2007-04-23 | 401 | 401 | 350 | 355 | 409,000 | 355 |
| 2007-04-20 | 435 | 450 | 387 | 403 | 462,000 | 403 |
| 2007-04-19 | 450 | 472 | 430 | 433 | 874,000 | 433 |
| 2007-04-18 | 405 | 444 | 374 | 433 | 1,038,000 | 433 |
| 2007-04-17 | 499 | 516 | 405 | 410 | 2,074,000 | 410 |
| 2007-04-16 | 393 | 439 | 390 | 439 | 1,915,000 | 439 |
| 2007-04-13 | 310 | 359 | 307 | 359 | 2,221,000 | 359 |
| 2007-04-12 | 250 | 285 | 249 | 279 | 406,000 | 279 |
| 2007-04-11 | 244 | 244 | 241 | 244 | 11,000 | 244 |
| 2007-04-10 | 242 | 245 | 240 | 243 | 12,000 | 243 |
| 2007-04-09 | 247 | 247 | 240 | 242 | 39,000 | 242 |
| 2007-04-06 | 244 | 246 | 241 | 242 | 42,000 | 242 |
| 2007-04-05 | 249 | 249 | 246 | 248 | 11,000 | 248 |
| 2007-04-04 | 250 | 254 | 250 | 250 | 19,000 | 250 |
| 2007-04-03 | 255 | 255 | 241 | 246 | 34,000 | 246 |
| 2007-04-02 | 259 | 265 | 255 | 255 | 106,000 | 255 |
| 2007-03-30 | 260 | 270 | 259 | 260 | 148,000 | 260 |
| 2007-03-29 | 247 | 260 | 244 | 253 | 123,000 | 253 |
| 2007-03-28 | 240 | 247 | 240 | 242 | 79,000 | 242 |
| 2007-03-27 | 237 | 238 | 230 | 234 | 25,000 | 234 |
| 2007-03-26 | 237 | 238 | 237 | 238 | 23,000 | 238 |
| 2007-03-23 | 238 | 238 | 234 | 234 | 13,000 | 234 |
| 2007-03-22 | 235 | 238 | 234 | 234 | 32,000 | 234 |
| 2007-03-20 | 231 | 235 | 231 | 235 | 19,000 | 235 |
| 2007-03-19 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2007-03-16 | 232 | 232 | 228 | 228 | 10,000 | 228 |
| 2007-03-15 | 232 | 232 | 229 | 229 | 15,000 | 229 |
| 2007-03-14 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2007-03-13 | 232 | 232 | 230 | 230 | 9,000 | 230 |
| 2007-03-12 | 230 | 231 | 230 | 231 | 9,000 | 231 |
| 2007-03-09 | 230 | 235 | 227 | 230 | 16,000 | 230 |
| 2007-03-08 | 231 | 232 | 229 | 232 | 4,000 | 232 |
| 2007-03-07 | 231 | 235 | 231 | 231 | 14,000 | 231 |
| 2007-03-06 | 222 | 229 | 221 | 226 | 23,000 | 226 |
| 2007-03-05 | 230 | 233 | 221 | 222 | 39,000 | 222 |
| 2007-03-02 | 235 | 235 | 228 | 233 | 33,000 | 233 |
| 2007-03-01 | 228 | 233 | 227 | 233 | 66,000 | 233 |
| 2007-02-28 | 216 | 227 | 215 | 226 | 77,000 | 226 |
| 2007-02-27 | 224 | 231 | 224 | 230 | 58,000 | 230 |
| 2007-02-26 | 219 | 224 | 219 | 223 | 46,000 | 223 |
| 2007-02-23 | 221 | 223 | 215 | 217 | 65,000 | 217 |
| 2007-02-22 | 217 | 220 | 217 | 220 | 14,000 | 220 |
| 2007-02-21 | 219 | 219 | 218 | 218 | 12,000 | 218 |
| 2007-02-20 | 219 | 221 | 219 | 220 | 18,000 | 220 |
| 2007-02-19 | 216 | 219 | 216 | 219 | 14,000 | 219 |
| 2007-02-16 | 219 | 219 | 214 | 214 | 13,000 | 214 |
| 2007-02-15 | 220 | 222 | 216 | 216 | 18,000 | 216 |
| 2007-02-14 | 220 | 220 | 219 | 220 | 5,000 | 220 |
| 2007-02-13 | 222 | 222 | 219 | 219 | 23,000 | 219 |
| 2007-02-09 | 224 | 224 | 221 | 223 | 14,000 | 223 |
| 2007-02-08 | 224 | 226 | 222 | 224 | 18,000 | 224 |
| 2007-02-07 | 222 | 224 | 222 | 224 | 8,000 | 224 |
| 2007-02-06 | 219 | 222 | 219 | 222 | 10,000 | 222 |
| 2007-02-05 | 222 | 223 | 217 | 223 | 14,000 | 223 |
| 2007-02-02 | 220 | 222 | 216 | 219 | 66,000 | 219 |
| 2007-01-31 | 226 | 226 | 223 | 225 | 14,000 | 225 |
| 2007-01-30 | 224 | 226 | 223 | 226 | 14,000 | 226 |
| 2007-01-29 | 222 | 226 | 222 | 222 | 15,000 | 222 |
| 2007-01-26 | 221 | 222 | 219 | 222 | 23,000 | 222 |
| 2007-01-25 | 226 | 227 | 222 | 222 | 28,000 | 222 |
| 2007-01-24 | 228 | 228 | 225 | 225 | 54,000 | 225 |
| 2007-01-23 | 230 | 232 | 223 | 228 | 66,000 | 228 |
| 2007-01-22 | 232 | 232 | 228 | 230 | 13,000 | 230 |
| 2007-01-19 | 229 | 230 | 227 | 227 | 19,000 | 227 |
| 2007-01-18 | 228 | 233 | 228 | 229 | 53,000 | 229 |
| 2007-01-17 | 228 | 231 | 228 | 228 | 35,000 | 228 |
| 2007-01-16 | 235 | 235 | 226 | 229 | 20,000 | 229 |
| 2007-01-15 | 237 | 241 | 235 | 235 | 32,000 | 235 |
| 2007-01-12 | 225 | 234 | 225 | 230 | 25,000 | 230 |
| 2007-01-11 | 230 | 230 | 222 | 226 | 13,000 | 226 |
| 2007-01-10 | 227 | 230 | 227 | 230 | 4,000 | 230 |
| 2007-01-09 | 230 | 232 | 230 | 232 | 5,000 | 232 |
| 2007-01-05 | 222 | 234 | 222 | 234 | 12,000 | 234 |
| 2007-01-04 | 219 | 224 | 219 | 224 | 7,000 | 224 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
