4960 ケミプロ化成(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2008-12-29 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-12-26 | 129 | 130 | 129 | 130 | 3,000 | 130 |
| 2008-12-25 | 128 | 128 | 122 | 125 | 6,000 | 125 |
| 2008-12-24 | 133 | 133 | 128 | 128 | 33,000 | 128 |
| 2008-12-22 | 129 | 130 | 129 | 129 | 14,000 | 129 |
| 2008-12-19 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2008-12-17 | 139 | 139 | 131 | 132 | 4,000 | 132 |
| 2008-12-16 | 139 | 139 | 139 | 139 | 4,000 | 139 |
| 2008-12-15 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2008-12-12 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-12-10 | 135 | 135 | 131 | 135 | 4,000 | 135 |
| 2008-12-09 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2008-12-05 | 132 | 132 | 130 | 130 | 12,000 | 130 |
| 2008-12-04 | 131 | 131 | 130 | 130 | 2,000 | 130 |
| 2008-12-03 | 133 | 133 | 130 | 130 | 10,000 | 130 |
| 2008-12-02 | 136 | 136 | 133 | 133 | 9,000 | 133 |
| 2008-11-28 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2008-11-26 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2008-11-25 | 140 | 140 | 140 | 140 | 9,000 | 140 |
| 2008-11-21 | 138 | 140 | 138 | 140 | 7,000 | 140 |
| 2008-11-20 | 144 | 144 | 139 | 139 | 19,000 | 139 |
| 2008-11-19 | 147 | 147 | 144 | 144 | 4,000 | 144 |
| 2008-11-18 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2008-11-17 | 147 | 148 | 147 | 147 | 9,000 | 147 |
| 2008-11-14 | 152 | 157 | 152 | 157 | 4,000 | 157 |
| 2008-11-13 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-11-12 | 152 | 152 | 146 | 152 | 20,000 | 152 |
| 2008-11-11 | 161 | 161 | 151 | 153 | 9,000 | 153 |
| 2008-11-10 | 155 | 163 | 155 | 163 | 4,000 | 163 |
| 2008-11-07 | 150 | 160 | 150 | 159 | 16,000 | 159 |
| 2008-11-06 | 155 | 156 | 151 | 156 | 16,000 | 156 |
| 2008-11-05 | 164 | 165 | 160 | 160 | 20,000 | 160 |
| 2008-11-04 | 151 | 155 | 151 | 155 | 2,000 | 155 |
| 2008-10-31 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2008-10-30 | 140 | 153 | 140 | 153 | 5,000 | 153 |
| 2008-10-29 | 143 | 143 | 135 | 135 | 16,000 | 135 |
| 2008-10-28 | 135 | 145 | 133 | 139 | 16,000 | 139 |
| 2008-10-27 | 140 | 150 | 140 | 150 | 2,000 | 150 |
| 2008-10-24 | 158 | 158 | 142 | 142 | 9,000 | 142 |
| 2008-10-23 | 159 | 159 | 146 | 158 | 13,000 | 158 |
| 2008-10-22 | 162 | 162 | 161 | 161 | 10,000 | 161 |
| 2008-10-21 | 166 | 166 | 160 | 160 | 11,000 | 160 |
| 2008-10-20 | 152 | 155 | 152 | 155 | 13,000 | 155 |
| 2008-10-17 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2008-10-16 | 147 | 147 | 139 | 140 | 17,000 | 140 |
| 2008-10-15 | 158 | 158 | 151 | 155 | 23,000 | 155 |
| 2008-10-14 | 150 | 159 | 150 | 156 | 37,000 | 156 |
| 2008-10-10 | 118 | 129 | 116 | 129 | 43,000 | 129 |
| 2008-10-09 | 107 | 130 | 107 | 130 | 74,000 | 130 |
| 2008-10-08 | 125 | 127 | 110 | 110 | 139,000 | 110 |
| 2008-10-07 | 160 | 160 | 132 | 143 | 81,000 | 143 |
| 2008-10-06 | 200 | 200 | 171 | 177 | 31,000 | 177 |
| 2008-10-03 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2008-10-02 | 208 | 208 | 206 | 206 | 7,000 | 206 |
| 2008-10-01 | 210 | 211 | 210 | 210 | 18,000 | 210 |
| 2008-09-30 | 210 | 211 | 203 | 210 | 36,000 | 210 |
| 2008-09-29 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2008-09-26 | 224 | 224 | 218 | 218 | 9,000 | 218 |
| 2008-09-25 | 228 | 228 | 225 | 225 | 2,000 | 225 |
| 2008-09-24 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2008-09-22 | 224 | 224 | 224 | 224 | 8,000 | 224 |
| 2008-09-19 | 222 | 230 | 221 | 221 | 10,000 | 221 |
| 2008-09-18 | 220 | 220 | 220 | 220 | 25,000 | 220 |
| 2008-09-17 | 217 | 219 | 215 | 219 | 7,000 | 219 |
| 2008-09-16 | 218 | 235 | 215 | 216 | 49,000 | 216 |
| 2008-09-12 | 227 | 227 | 220 | 226 | 23,000 | 226 |
| 2008-09-11 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2008-09-10 | 231 | 231 | 227 | 227 | 2,000 | 227 |
| 2008-09-09 | 230 | 230 | 227 | 230 | 6,000 | 230 |
| 2008-09-08 | 224 | 230 | 224 | 230 | 12,000 | 230 |
| 2008-09-05 | 232 | 232 | 221 | 226 | 16,000 | 226 |
| 2008-09-04 | 242 | 242 | 234 | 234 | 24,000 | 234 |
| 2008-09-03 | 244 | 246 | 244 | 244 | 6,000 | 244 |
| 2008-09-02 | 243 | 249 | 243 | 249 | 12,000 | 249 |
| 2008-09-01 | 242 | 248 | 240 | 248 | 8,000 | 248 |
| 2008-08-29 | 245 | 245 | 241 | 242 | 12,000 | 242 |
| 2008-08-28 | 245 | 245 | 241 | 241 | 13,000 | 241 |
| 2008-08-27 | 246 | 246 | 245 | 245 | 6,000 | 245 |
| 2008-08-26 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2008-08-25 | 257 | 257 | 252 | 253 | 10,000 | 253 |
| 2008-08-22 | 249 | 260 | 249 | 257 | 14,000 | 257 |
| 2008-08-21 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2008-08-20 | 244 | 250 | 240 | 247 | 14,000 | 247 |
| 2008-08-19 | 242 | 244 | 241 | 244 | 4,000 | 244 |
| 2008-08-18 | 250 | 250 | 247 | 247 | 3,000 | 247 |
| 2008-08-15 | 245 | 248 | 241 | 248 | 14,000 | 248 |
| 2008-08-14 | 242 | 242 | 242 | 242 | 6,000 | 242 |
| 2008-08-13 | 248 | 248 | 240 | 240 | 24,000 | 240 |
| 2008-08-12 | 245 | 247 | 245 | 245 | 4,000 | 245 |
| 2008-08-11 | 259 | 259 | 240 | 240 | 33,000 | 240 |
| 2008-08-08 | 253 | 260 | 253 | 260 | 12,000 | 260 |
| 2008-08-07 | 255 | 265 | 255 | 260 | 6,000 | 260 |
| 2008-08-06 | 255 | 258 | 247 | 255 | 20,000 | 255 |
| 2008-08-05 | 243 | 250 | 240 | 248 | 30,000 | 248 |
| 2008-08-04 | 249 | 250 | 249 | 249 | 4,000 | 249 |
| 2008-08-01 | 259 | 262 | 259 | 259 | 8,000 | 259 |
| 2008-07-31 | 269 | 269 | 261 | 261 | 9,000 | 261 |
| 2008-07-30 | 271 | 275 | 269 | 269 | 10,000 | 269 |
| 2008-07-29 | 271 | 271 | 262 | 271 | 32,000 | 271 |
| 2008-07-28 | 276 | 280 | 260 | 262 | 35,000 | 262 |
| 2008-07-25 | 255 | 274 | 255 | 274 | 97,000 | 274 |
| 2008-07-24 | 253 | 256 | 252 | 255 | 23,000 | 255 |
| 2008-07-23 | 247 | 252 | 247 | 250 | 10,000 | 250 |
| 2008-07-22 | 247 | 247 | 246 | 246 | 14,000 | 246 |
| 2008-07-18 | 248 | 248 | 245 | 245 | 3,000 | 245 |
| 2008-07-17 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2008-07-16 | 240 | 242 | 240 | 242 | 10,000 | 242 |
| 2008-07-15 | 246 | 246 | 242 | 242 | 3,000 | 242 |
| 2008-07-14 | 252 | 252 | 245 | 247 | 14,000 | 247 |
| 2008-07-11 | 251 | 255 | 239 | 255 | 20,000 | 255 |
| 2008-07-10 | 251 | 258 | 251 | 251 | 18,000 | 251 |
| 2008-07-09 | 242 | 243 | 242 | 243 | 3,000 | 243 |
| 2008-07-08 | 250 | 250 | 240 | 242 | 18,000 | 242 |
| 2008-07-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-07-04 | 247 | 250 | 246 | 250 | 6,000 | 250 |
| 2008-07-03 | 246 | 249 | 240 | 247 | 48,000 | 247 |
| 2008-07-02 | 245 | 250 | 241 | 246 | 18,000 | 246 |
| 2008-06-30 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-06-27 | 250 | 251 | 247 | 247 | 13,000 | 247 |
| 2008-06-26 | 256 | 259 | 253 | 253 | 7,000 | 253 |
| 2008-06-25 | 263 | 263 | 257 | 257 | 6,000 | 257 |
| 2008-06-24 | 260 | 270 | 260 | 263 | 14,000 | 263 |
| 2008-06-23 | 260 | 260 | 251 | 260 | 9,000 | 260 |
| 2008-06-20 | 258 | 265 | 256 | 260 | 20,000 | 260 |
| 2008-06-19 | 252 | 253 | 250 | 253 | 5,000 | 253 |
| 2008-06-18 | 248 | 248 | 243 | 248 | 12,000 | 248 |
| 2008-06-17 | 245 | 246 | 245 | 245 | 5,000 | 245 |
| 2008-06-16 | 247 | 247 | 244 | 245 | 9,000 | 245 |
| 2008-06-13 | 245 | 246 | 242 | 242 | 6,000 | 242 |
| 2008-06-12 | 245 | 245 | 243 | 243 | 16,000 | 243 |
| 2008-06-11 | 253 | 253 | 239 | 250 | 33,000 | 250 |
| 2008-06-10 | 261 | 270 | 258 | 258 | 45,000 | 258 |
| 2008-06-09 | 260 | 264 | 260 | 261 | 11,000 | 261 |
| 2008-06-06 | 270 | 272 | 260 | 262 | 22,000 | 262 |
| 2008-06-05 | 261 | 264 | 260 | 264 | 10,000 | 264 |
| 2008-06-04 | 262 | 262 | 258 | 258 | 14,000 | 258 |
| 2008-06-03 | 260 | 262 | 260 | 262 | 8,000 | 262 |
| 2008-06-02 | 259 | 259 | 256 | 256 | 8,000 | 256 |
| 2008-05-30 | 254 | 259 | 248 | 259 | 41,000 | 259 |
| 2008-05-29 | 259 | 264 | 256 | 264 | 16,000 | 264 |
| 2008-05-28 | 261 | 261 | 256 | 256 | 8,000 | 256 |
| 2008-05-27 | 266 | 266 | 261 | 261 | 6,000 | 261 |
| 2008-05-26 | 263 | 263 | 260 | 260 | 38,000 | 260 |
| 2008-05-23 | 270 | 270 | 260 | 268 | 6,000 | 268 |
| 2008-05-22 | 261 | 265 | 254 | 265 | 17,000 | 265 |
| 2008-05-21 | 260 | 270 | 260 | 265 | 23,000 | 265 |
| 2008-05-20 | 278 | 279 | 264 | 270 | 80,000 | 270 |
| 2008-05-19 | 244 | 245 | 235 | 244 | 19,000 | 244 |
| 2008-05-16 | 245 | 248 | 242 | 245 | 32,000 | 245 |
| 2008-05-15 | 240 | 241 | 238 | 238 | 13,000 | 238 |
| 2008-05-14 | 248 | 248 | 233 | 242 | 24,000 | 242 |
| 2008-05-13 | 255 | 255 | 251 | 251 | 8,000 | 251 |
| 2008-05-12 | 254 | 258 | 252 | 258 | 14,000 | 258 |
| 2008-05-09 | 262 | 265 | 251 | 254 | 27,000 | 254 |
| 2008-05-08 | 236 | 238 | 236 | 238 | 5,000 | 238 |
| 2008-05-07 | 235 | 247 | 235 | 245 | 22,000 | 245 |
| 2008-05-02 | 233 | 239 | 230 | 235 | 17,000 | 235 |
| 2008-05-01 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 2008-04-30 | 230 | 230 | 225 | 230 | 8,000 | 230 |
| 2008-04-28 | 233 | 234 | 231 | 231 | 4,000 | 231 |
| 2008-04-25 | 230 | 233 | 230 | 233 | 3,000 | 233 |
| 2008-04-24 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-04-23 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 2008-04-22 | 226 | 226 | 223 | 225 | 9,000 | 225 |
| 2008-04-21 | 235 | 235 | 225 | 227 | 27,000 | 227 |
| 2008-04-18 | 238 | 238 | 232 | 235 | 3,000 | 235 |
| 2008-04-17 | 234 | 234 | 230 | 230 | 7,000 | 230 |
| 2008-04-16 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 2008-04-15 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2008-04-14 | 234 | 234 | 232 | 232 | 11,000 | 232 |
| 2008-04-11 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2008-04-10 | 236 | 239 | 234 | 239 | 7,000 | 239 |
| 2008-04-09 | 236 | 237 | 236 | 236 | 12,000 | 236 |
| 2008-04-08 | 238 | 238 | 237 | 237 | 3,000 | 237 |
| 2008-04-07 | 236 | 238 | 236 | 238 | 12,000 | 238 |
| 2008-04-04 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2008-04-03 | 237 | 238 | 236 | 237 | 8,000 | 237 |
| 2008-04-02 | 237 | 237 | 236 | 237 | 16,000 | 237 |
| 2008-04-01 | 240 | 240 | 236 | 236 | 5,000 | 236 |
| 2008-03-31 | 235 | 236 | 235 | 236 | 4,000 | 236 |
| 2008-03-28 | 236 | 236 | 235 | 235 | 8,000 | 235 |
| 2008-03-27 | 246 | 246 | 235 | 239 | 6,000 | 239 |
| 2008-03-26 | 239 | 239 | 237 | 237 | 2,000 | 237 |
| 2008-03-25 | 245 | 246 | 241 | 241 | 9,000 | 241 |
| 2008-03-24 | 243 | 245 | 239 | 245 | 14,000 | 245 |
| 2008-03-21 | 235 | 238 | 235 | 238 | 3,000 | 238 |
| 2008-03-19 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2008-03-18 | 235 | 235 | 234 | 234 | 2,000 | 234 |
| 2008-03-17 | 228 | 232 | 221 | 232 | 14,000 | 232 |
| 2008-03-14 | 232 | 232 | 229 | 229 | 11,000 | 229 |
| 2008-03-13 | 241 | 241 | 232 | 232 | 7,000 | 232 |
| 2008-03-12 | 241 | 249 | 235 | 246 | 9,000 | 246 |
| 2008-03-11 | 228 | 230 | 226 | 230 | 7,000 | 230 |
| 2008-03-10 | 240 | 240 | 236 | 236 | 5,000 | 236 |
| 2008-03-07 | 250 | 250 | 245 | 245 | 7,000 | 245 |
| 2008-03-06 | 250 | 254 | 250 | 254 | 3,000 | 254 |
| 2008-03-05 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-03-04 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2008-03-03 | 250 | 253 | 250 | 250 | 16,000 | 250 |
| 2008-02-29 | 265 | 266 | 265 | 266 | 6,000 | 266 |
| 2008-02-27 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 2008-02-26 | 268 | 275 | 268 | 275 | 10,000 | 275 |
| 2008-02-25 | 260 | 268 | 260 | 263 | 5,000 | 263 |
| 2008-02-22 | 278 | 282 | 268 | 268 | 5,000 | 268 |
| 2008-02-21 | 286 | 286 | 278 | 278 | 8,000 | 278 |
| 2008-02-20 | 286 | 292 | 280 | 284 | 30,000 | 284 |
| 2008-02-19 | 261 | 288 | 256 | 286 | 29,000 | 286 |
| 2008-02-18 | 268 | 274 | 268 | 270 | 9,000 | 270 |
| 2008-02-15 | 258 | 268 | 258 | 267 | 11,000 | 267 |
| 2008-02-14 | 257 | 260 | 246 | 260 | 19,000 | 260 |
| 2008-02-13 | 236 | 259 | 236 | 254 | 22,000 | 254 |
| 2008-02-12 | 231 | 236 | 231 | 236 | 3,000 | 236 |
| 2008-02-08 | 232 | 236 | 232 | 236 | 6,000 | 236 |
| 2008-02-07 | 245 | 245 | 235 | 236 | 16,000 | 236 |
| 2008-02-06 | 240 | 243 | 240 | 242 | 8,000 | 242 |
| 2008-02-05 | 251 | 260 | 251 | 255 | 4,000 | 255 |
| 2008-02-04 | 253 | 257 | 250 | 251 | 13,000 | 251 |
| 2008-02-01 | 251 | 253 | 251 | 251 | 7,000 | 251 |
| 2008-01-31 | 252 | 252 | 240 | 250 | 11,000 | 250 |
| 2008-01-30 | 245 | 250 | 242 | 250 | 6,000 | 250 |
| 2008-01-29 | 242 | 246 | 241 | 246 | 10,000 | 246 |
| 2008-01-28 | 257 | 257 | 239 | 246 | 5,000 | 246 |
| 2008-01-25 | 245 | 248 | 241 | 248 | 23,000 | 248 |
| 2008-01-24 | 242 | 242 | 240 | 240 | 16,000 | 240 |
| 2008-01-23 | 231 | 241 | 230 | 231 | 14,000 | 231 |
| 2008-01-22 | 244 | 244 | 229 | 229 | 23,000 | 229 |
| 2008-01-21 | 258 | 259 | 245 | 245 | 9,000 | 245 |
| 2008-01-18 | 230 | 248 | 228 | 248 | 30,000 | 248 |
| 2008-01-17 | 229 | 240 | 229 | 235 | 39,000 | 235 |
| 2008-01-16 | 245 | 254 | 238 | 243 | 52,000 | 243 |
| 2008-01-15 | 271 | 271 | 254 | 260 | 21,000 | 260 |
| 2008-01-11 | 280 | 280 | 273 | 279 | 11,000 | 279 |
| 2008-01-10 | 277 | 280 | 275 | 280 | 10,000 | 280 |
| 2008-01-09 | 280 | 280 | 275 | 277 | 12,000 | 277 |
| 2008-01-08 | 289 | 289 | 282 | 282 | 2,000 | 282 |
| 2008-01-07 | 283 | 285 | 277 | 285 | 7,000 | 285 |
| 2008-01-04 | 295 | 295 | 278 | 283 | 58,000 | 283 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
