4960 ケミプロ化成(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 125 | 126 | 117 | 120 | 26,000 | 120 |
| 2009-12-29 | 114 | 121 | 113 | 121 | 14,000 | 121 |
| 2009-12-28 | 113 | 113 | 113 | 113 | 4,000 | 113 |
| 2009-12-25 | 111 | 114 | 111 | 112 | 6,000 | 112 |
| 2009-12-24 | 108 | 111 | 108 | 111 | 4,000 | 111 |
| 2009-12-22 | 111 | 112 | 110 | 110 | 5,000 | 110 |
| 2009-12-21 | 110 | 110 | 106 | 110 | 11,000 | 110 |
| 2009-12-18 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-12-17 | 106 | 108 | 106 | 107 | 9,000 | 107 |
| 2009-12-16 | 108 | 110 | 108 | 110 | 5,000 | 110 |
| 2009-12-15 | 108 | 108 | 108 | 108 | 4,000 | 108 |
| 2009-12-14 | 112 | 112 | 109 | 111 | 3,000 | 111 |
| 2009-12-11 | 108 | 112 | 108 | 112 | 5,000 | 112 |
| 2009-12-10 | 111 | 112 | 108 | 112 | 7,000 | 112 |
| 2009-12-08 | 118 | 120 | 106 | 112 | 23,000 | 112 |
| 2009-12-07 | 111 | 114 | 109 | 114 | 13,000 | 114 |
| 2009-12-04 | 104 | 110 | 104 | 110 | 49,000 | 110 |
| 2009-12-03 | 113 | 114 | 113 | 114 | 4,000 | 114 |
| 2009-12-02 | 112 | 112 | 105 | 107 | 5,000 | 107 |
| 2009-12-01 | 112 | 112 | 112 | 112 | 3,000 | 112 |
| 2009-11-30 | 110 | 112 | 110 | 112 | 3,000 | 112 |
| 2009-11-27 | 113 | 113 | 104 | 112 | 40,000 | 112 |
| 2009-11-26 | 115 | 115 | 110 | 110 | 4,000 | 110 |
| 2009-11-25 | 117 | 117 | 115 | 116 | 7,000 | 116 |
| 2009-11-24 | 115 | 115 | 110 | 115 | 31,000 | 115 |
| 2009-11-20 | 109 | 114 | 100 | 105 | 91,000 | 105 |
| 2009-11-19 | 119 | 119 | 108 | 108 | 21,000 | 108 |
| 2009-11-18 | 114 | 117 | 112 | 117 | 8,000 | 117 |
| 2009-11-17 | 125 | 125 | 124 | 124 | 6,000 | 124 |
| 2009-11-16 | 138 | 138 | 135 | 135 | 8,000 | 135 |
| 2009-11-13 | 140 | 143 | 140 | 143 | 2,000 | 143 |
| 2009-11-12 | 150 | 150 | 135 | 135 | 9,000 | 135 |
| 2009-11-10 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2009-11-06 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2009-11-05 | 155 | 158 | 155 | 158 | 22,000 | 158 |
| 2009-11-04 | 150 | 153 | 150 | 153 | 4,000 | 153 |
| 2009-11-02 | 150 | 155 | 150 | 150 | 10,000 | 150 |
| 2009-10-30 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-10-29 | 158 | 165 | 158 | 165 | 4,000 | 165 |
| 2009-10-28 | 171 | 171 | 165 | 165 | 3,000 | 165 |
| 2009-10-26 | 180 | 180 | 173 | 173 | 3,000 | 173 |
| 2009-10-23 | 176 | 180 | 176 | 180 | 8,000 | 180 |
| 2009-10-21 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2009-10-20 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2009-10-15 | 168 | 172 | 168 | 172 | 3,000 | 172 |
| 2009-10-13 | 170 | 170 | 168 | 168 | 13,000 | 168 |
| 2009-10-09 | 169 | 170 | 169 | 170 | 9,000 | 170 |
| 2009-10-08 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2009-10-07 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-10-06 | 170 | 170 | 165 | 165 | 4,000 | 165 |
| 2009-10-05 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2009-10-01 | 176 | 176 | 172 | 172 | 5,000 | 172 |
| 2009-09-30 | 179 | 179 | 178 | 178 | 3,000 | 178 |
| 2009-09-29 | 185 | 185 | 182 | 183 | 6,000 | 183 |
| 2009-09-28 | 195 | 195 | 190 | 190 | 3,000 | 190 |
| 2009-09-25 | 204 | 204 | 199 | 199 | 5,000 | 199 |
| 2009-09-24 | 200 | 200 | 195 | 195 | 12,000 | 195 |
| 2009-09-18 | 191 | 193 | 191 | 193 | 4,000 | 193 |
| 2009-09-17 | 205 | 209 | 200 | 200 | 13,000 | 200 |
| 2009-09-16 | 216 | 221 | 200 | 200 | 80,000 | 200 |
| 2009-09-14 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2009-09-11 | 179 | 179 | 175 | 175 | 23,000 | 175 |
| 2009-09-09 | 174 | 175 | 174 | 175 | 23,000 | 175 |
| 2009-09-08 | 181 | 181 | 171 | 175 | 11,000 | 175 |
| 2009-09-07 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2009-09-03 | 180 | 184 | 180 | 184 | 7,000 | 184 |
| 2009-09-02 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 2009-09-01 | 185 | 185 | 180 | 180 | 9,000 | 180 |
| 2009-08-31 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2009-08-28 | 187 | 187 | 185 | 185 | 2,000 | 185 |
| 2009-08-27 | 190 | 190 | 189 | 189 | 6,000 | 189 |
| 2009-08-26 | 190 | 191 | 187 | 190 | 7,000 | 190 |
| 2009-08-25 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2009-08-24 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2009-08-21 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-08-19 | 177 | 177 | 175 | 175 | 3,000 | 175 |
| 2009-08-18 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-08-14 | 180 | 183 | 180 | 183 | 4,000 | 183 |
| 2009-08-13 | 178 | 180 | 178 | 180 | 2,000 | 180 |
| 2009-08-12 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-08-11 | 185 | 185 | 180 | 180 | 4,000 | 180 |
| 2009-08-10 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2009-08-06 | 192 | 192 | 188 | 188 | 8,000 | 188 |
| 2009-08-05 | 192 | 195 | 190 | 195 | 6,000 | 195 |
| 2009-08-04 | 182 | 185 | 180 | 185 | 14,000 | 185 |
| 2009-08-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-07-31 | 189 | 193 | 186 | 186 | 9,000 | 186 |
| 2009-07-30 | 199 | 199 | 193 | 193 | 7,000 | 193 |
| 2009-07-29 | 198 | 203 | 198 | 203 | 3,000 | 203 |
| 2009-07-28 | 190 | 197 | 190 | 195 | 14,000 | 195 |
| 2009-07-27 | 176 | 195 | 176 | 190 | 25,000 | 190 |
| 2009-07-24 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2009-07-23 | 180 | 181 | 170 | 175 | 15,000 | 175 |
| 2009-07-22 | 176 | 180 | 176 | 180 | 5,000 | 180 |
| 2009-07-21 | 169 | 176 | 169 | 176 | 8,000 | 176 |
| 2009-07-17 | 164 | 165 | 164 | 165 | 4,000 | 165 |
| 2009-07-16 | 168 | 171 | 165 | 165 | 10,000 | 165 |
| 2009-07-15 | 164 | 168 | 164 | 168 | 4,000 | 168 |
| 2009-07-14 | 161 | 173 | 161 | 173 | 8,000 | 173 |
| 2009-07-13 | 173 | 173 | 160 | 161 | 35,000 | 161 |
| 2009-07-10 | 185 | 188 | 181 | 188 | 9,000 | 188 |
| 2009-07-09 | 201 | 201 | 190 | 190 | 19,000 | 190 |
| 2009-07-08 | 215 | 215 | 202 | 202 | 17,000 | 202 |
| 2009-07-06 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2009-07-03 | 215 | 215 | 211 | 215 | 7,000 | 215 |
| 2009-07-02 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-06-30 | 216 | 220 | 215 | 215 | 8,000 | 215 |
| 2009-06-29 | 227 | 227 | 218 | 218 | 7,000 | 218 |
| 2009-06-26 | 220 | 225 | 220 | 225 | 5,000 | 225 |
| 2009-06-25 | 212 | 220 | 210 | 219 | 9,000 | 219 |
| 2009-06-24 | 209 | 210 | 209 | 210 | 3,000 | 210 |
| 2009-06-23 | 215 | 215 | 212 | 212 | 10,000 | 212 |
| 2009-06-22 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2009-06-19 | 213 | 217 | 213 | 215 | 36,000 | 215 |
| 2009-06-18 | 216 | 217 | 213 | 213 | 9,000 | 213 |
| 2009-06-17 | 216 | 221 | 215 | 221 | 20,000 | 221 |
| 2009-06-16 | 233 | 233 | 220 | 221 | 38,000 | 221 |
| 2009-06-15 | 233 | 233 | 227 | 233 | 14,000 | 233 |
| 2009-06-12 | 231 | 234 | 231 | 232 | 7,000 | 232 |
| 2009-06-11 | 228 | 234 | 225 | 233 | 23,000 | 233 |
| 2009-06-10 | 226 | 227 | 222 | 227 | 9,000 | 227 |
| 2009-06-09 | 230 | 230 | 226 | 226 | 6,000 | 226 |
| 2009-06-08 | 230 | 230 | 228 | 228 | 7,000 | 228 |
| 2009-06-05 | 233 | 236 | 226 | 226 | 29,000 | 226 |
| 2009-06-04 | 238 | 238 | 229 | 233 | 10,000 | 233 |
| 2009-06-03 | 230 | 239 | 230 | 237 | 9,000 | 237 |
| 2009-06-02 | 240 | 241 | 240 | 240 | 15,000 | 240 |
| 2009-06-01 | 239 | 240 | 237 | 239 | 15,000 | 239 |
| 2009-05-29 | 233 | 235 | 227 | 235 | 37,000 | 235 |
| 2009-05-28 | 230 | 238 | 230 | 233 | 24,000 | 233 |
| 2009-05-27 | 245 | 245 | 235 | 235 | 46,000 | 235 |
| 2009-05-26 | 224 | 242 | 224 | 237 | 83,000 | 237 |
| 2009-05-25 | 211 | 219 | 211 | 214 | 11,000 | 214 |
| 2009-05-22 | 201 | 210 | 199 | 210 | 27,000 | 210 |
| 2009-05-21 | 217 | 217 | 194 | 210 | 43,000 | 210 |
| 2009-05-20 | 216 | 225 | 215 | 217 | 20,000 | 217 |
| 2009-05-19 | 223 | 233 | 223 | 226 | 11,000 | 226 |
| 2009-05-18 | 227 | 227 | 205 | 222 | 33,000 | 222 |
| 2009-05-15 | 226 | 236 | 221 | 229 | 29,000 | 229 |
| 2009-05-14 | 223 | 244 | 222 | 230 | 82,000 | 230 |
| 2009-05-13 | 240 | 252 | 210 | 235 | 232,000 | 235 |
| 2009-05-12 | 184 | 230 | 184 | 230 | 131,000 | 230 |
| 2009-05-11 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-05-08 | 183 | 183 | 181 | 181 | 3,000 | 181 |
| 2009-05-07 | 181 | 188 | 180 | 180 | 9,000 | 180 |
| 2009-05-01 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-04-30 | 173 | 178 | 173 | 178 | 8,000 | 178 |
| 2009-04-28 | 173 | 173 | 170 | 171 | 20,000 | 171 |
| 2009-04-27 | 187 | 187 | 171 | 172 | 48,000 | 172 |
| 2009-04-24 | 188 | 192 | 188 | 191 | 18,000 | 191 |
| 2009-04-23 | 195 | 195 | 187 | 187 | 16,000 | 187 |
| 2009-04-22 | 186 | 193 | 186 | 192 | 21,000 | 192 |
| 2009-04-21 | 175 | 187 | 174 | 180 | 32,000 | 180 |
| 2009-04-20 | 192 | 192 | 180 | 180 | 31,000 | 180 |
| 2009-04-17 | 196 | 200 | 183 | 192 | 65,000 | 192 |
| 2009-04-16 | 205 | 205 | 186 | 190 | 145,000 | 190 |
| 2009-04-15 | 160 | 173 | 155 | 173 | 30,000 | 173 |
| 2009-04-14 | 155 | 159 | 155 | 159 | 24,000 | 159 |
| 2009-04-13 | 145 | 157 | 145 | 157 | 16,000 | 157 |
| 2009-04-10 | 138 | 141 | 138 | 141 | 9,000 | 141 |
| 2009-04-09 | 129 | 138 | 129 | 131 | 18,000 | 131 |
| 2009-04-08 | 133 | 133 | 131 | 131 | 5,000 | 131 |
| 2009-04-07 | 120 | 132 | 120 | 130 | 9,000 | 130 |
| 2009-04-03 | 118 | 125 | 118 | 120 | 7,000 | 120 |
| 2009-04-02 | 114 | 118 | 114 | 118 | 9,000 | 118 |
| 2009-04-01 | 108 | 111 | 108 | 111 | 2,000 | 111 |
| 2009-03-31 | 112 | 112 | 106 | 106 | 3,000 | 106 |
| 2009-03-27 | 108 | 108 | 103 | 104 | 8,000 | 104 |
| 2009-03-26 | 106 | 108 | 106 | 108 | 4,000 | 108 |
| 2009-03-25 | 104 | 105 | 104 | 105 | 7,000 | 105 |
| 2009-03-24 | 102 | 104 | 101 | 104 | 25,000 | 104 |
| 2009-03-23 | 102 | 102 | 102 | 102 | 11,000 | 102 |
| 2009-03-19 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-03-18 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-03-17 | 102 | 102 | 99 | 100 | 8,000 | 100 |
| 2009-03-16 | 100 | 102 | 97 | 102 | 57,000 | 102 |
| 2009-03-13 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2009-03-12 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2009-03-11 | 101 | 101 | 100 | 101 | 5,000 | 101 |
| 2009-03-10 | 102 | 102 | 101 | 101 | 3,000 | 101 |
| 2009-03-06 | 108 | 109 | 108 | 109 | 4,000 | 109 |
| 2009-03-05 | 101 | 106 | 101 | 106 | 10,000 | 106 |
| 2009-03-04 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-03-03 | 97 | 97 | 96 | 96 | 12,000 | 96 |
| 2009-03-02 | 99 | 99 | 99 | 99 | 6,000 | 99 |
| 2009-02-27 | 104 | 104 | 100 | 100 | 4,000 | 100 |
| 2009-02-26 | 100 | 100 | 100 | 100 | 7,000 | 100 |
| 2009-02-25 | 101 | 101 | 100 | 100 | 8,000 | 100 |
| 2009-02-24 | 103 | 103 | 101 | 101 | 5,000 | 101 |
| 2009-02-23 | 103 | 103 | 103 | 103 | 5,000 | 103 |
| 2009-02-20 | 109 | 109 | 109 | 109 | 11,000 | 109 |
| 2009-02-16 | 106 | 109 | 106 | 109 | 2,000 | 109 |
| 2009-02-13 | 106 | 106 | 106 | 106 | 3,000 | 106 |
| 2009-02-12 | 110 | 110 | 104 | 105 | 9,000 | 105 |
| 2009-02-09 | 111 | 111 | 107 | 107 | 9,000 | 107 |
| 2009-02-06 | 110 | 110 | 109 | 110 | 13,000 | 110 |
| 2009-02-05 | 115 | 115 | 114 | 114 | 11,000 | 114 |
| 2009-02-04 | 116 | 116 | 116 | 116 | 3,000 | 116 |
| 2009-02-03 | 117 | 117 | 116 | 116 | 2,000 | 116 |
| 2009-02-02 | 118 | 118 | 117 | 117 | 4,000 | 117 |
| 2009-01-29 | 121 | 121 | 119 | 120 | 6,000 | 120 |
| 2009-01-28 | 121 | 121 | 118 | 118 | 5,000 | 118 |
| 2009-01-27 | 124 | 124 | 121 | 121 | 8,000 | 121 |
| 2009-01-26 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2009-01-23 | 123 | 123 | 122 | 122 | 5,000 | 122 |
| 2009-01-22 | 123 | 123 | 123 | 123 | 9,000 | 123 |
| 2009-01-21 | 126 | 126 | 124 | 124 | 6,000 | 124 |
| 2009-01-20 | 128 | 128 | 125 | 126 | 14,000 | 126 |
| 2009-01-19 | 127 | 127 | 122 | 122 | 5,000 | 122 |
| 2009-01-16 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2009-01-15 | 130 | 130 | 128 | 128 | 5,000 | 128 |
| 2009-01-14 | 132 | 133 | 132 | 133 | 2,000 | 133 |
| 2009-01-13 | 128 | 131 | 128 | 131 | 5,000 | 131 |
| 2009-01-09 | 129 | 131 | 129 | 130 | 7,000 | 130 |
| 2009-01-08 | 131 | 133 | 131 | 133 | 3,000 | 133 |
| 2009-01-07 | 138 | 138 | 133 | 133 | 3,000 | 133 |
| 2009-01-06 | 132 | 135 | 132 | 132 | 19,000 | 132 |
| 2009-01-05 | 135 | 135 | 132 | 132 | 2,000 | 132 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
