4960 ケミプロ化成(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	115	115	113	115	37,000	115
2010-12-29	115	115	115	115	6,000	115
2010-12-27	116	117	115	115	7,000	115
2010-12-24	115	116	115	116	22,000	116
2010-12-22	115	118	115	116	26,000	116
2010-12-21	115	118	115	115	21,000	115
2010-12-20	115	118	114	118	29,000	118
2010-12-17	118	118	115	115	11,000	115
2010-12-16	120	120	117	118	15,000	118
2010-12-15	118	120	118	120	10,000	120
2010-12-14	117	118	117	118	4,000	118
2010-12-13	117	118	116	117	11,000	117
2010-12-10	118	120	116	116	20,000	116
2010-12-09	118	119	118	119	3,000	119
2010-12-08	118	118	116	117	4,000	117
2010-12-07	118	118	115	117	4,000	117
2010-12-06	115	116	115	116	5,000	116
2010-12-03	117	117	114	115	7,000	115
2010-12-02	116	117	115	117	6,000	117
2010-12-01	111	112	111	112	10,000	112
2010-11-30	111	114	109	111	22,000	111
2010-11-29	121	121	108	114	88,000	114
2010-11-26	121	123	121	122	6,000	122
2010-11-25	120	122	119	119	16,000	119
2010-11-24	119	119	119	119	1,000	119
2010-11-22	120	121	119	120	16,000	120
2010-11-19	124	126	119	119	41,000	119
2010-11-18	118	124	118	120	37,000	120
2010-11-17	110	115	109	115	10,000	115
2010-11-16	113	113	113	113	3,000	113
2010-11-15	112	118	112	115	5,000	115
2010-11-12	114	114	111	111	8,000	111
2010-11-11	116	116	115	115	5,000	115
2010-11-10	115	122	115	118	13,000	118
2010-11-09	119	123	115	120	64,000	120
2010-11-08	121	121	101	109	60,000	109
2010-11-05	106	111	104	111	25,000	111
2010-11-04	104	105	103	103	4,000	103
2010-11-02	102	103	102	103	8,000	103
2010-11-01	102	105	102	102	9,000	102
2010-10-29	104	104	102	104	7,000	104
2010-10-28	101	104	101	104	2,000	104
2010-10-27	103	103	100	102	11,000	102
2010-10-26	109	109	104	108	9,000	108
2010-10-25	104	112	102	107	67,000	107
2010-10-22	105	105	98	101	89,000	101
2010-10-21	91	91	90	90	4,000	90
2010-10-20	92	92	92	92	9,000	92
2010-10-19	93	93	92	92	3,000	92
2010-10-18	94	94	93	93	9,000	93
2010-10-15	90	90	90	90	2,000	90
2010-10-14	94	94	86	92	65,000	92
2010-10-13	94	94	94	94	4,000	94
2010-10-12	92	92	91	91	6,000	91
2010-10-08	91	93	90	93	58,000	93
2010-10-07	93	95	93	95	10,000	95
2010-10-06	94	95	93	93	18,000	93
2010-10-05	92	93	92	93	3,000	93
2010-10-04	93	94	92	94	5,000	94
2010-10-01	94	94	93	93	3,000	93
2010-09-30	95	95	94	94	3,000	94
2010-09-29	95	95	95	95	3,000	95
2010-09-27	95	95	94	95	22,000	95
2010-09-24	100	100	98	98	4,000	98
2010-09-22	104	104	100	100	2,000	100
2010-09-21	105	105	100	100	13,000	100
2010-09-17	107	107	103	105	13,000	105
2010-09-16	105	107	105	107	14,000	107
2010-09-15	102	103	102	103	3,000	103
2010-09-14	100	102	99	102	23,000	102
2010-09-13	99	100	98	99	21,000	99
2010-09-10	96	100	95	98	23,000	98
2010-09-09	94	95	93	93	8,000	93
2010-09-08	93	94	93	93	6,000	93
2010-09-07	94	98	93	95	19,000	95
2010-09-06	90	93	90	90	30,000	90
2010-09-03	90	90	90	90	7,000	90
2010-09-02	90	91	90	90	15,000	90
2010-09-01	91	91	91	91	13,000	91
2010-08-31	92	92	89	90	78,000	90
2010-08-30	95	98	94	94	14,000	94
2010-08-27	96	98	94	94	19,000	94
2010-08-26	95	95	94	94	23,000	94
2010-08-25	96	96	95	95	15,000	95
2010-08-24	98	98	97	97	2,000	97
2010-08-23	100	100	100	100	3,000	100
2010-08-20	100	100	100	100	12,000	100
2010-08-19	99	100	98	100	8,000	100
2010-08-18	99	99	99	99	3,000	99
2010-08-17	99	99	98	99	4,000	99
2010-08-16	102	102	98	98	17,000	98
2010-08-13	105	105	103	103	4,000	103
2010-08-12	104	105	104	105	2,000	105
2010-08-11	105	105	105	105	3,000	105
2010-08-10	109	109	109	109	3,000	109
2010-08-09	106	109	106	109	4,000	109
2010-08-06	104	104	104	104	3,000	104
2010-08-05	102	102	102	102	2,000	102
2010-08-04	102	103	102	103	5,000	103
2010-08-03	102	104	102	104	5,000	104
2010-08-02	102	102	102	102	6,000	102
2010-07-30	103	103	103	103	2,000	103
2010-07-29	104	105	102	102	6,000	102
2010-07-28	101	104	101	102	24,000	102
2010-07-27	104	104	104	104	1,000	104
2010-07-26	103	103	103	103	1,000	103
2010-07-23	104	106	104	106	5,000	106
2010-07-22	103	104	102	104	7,000	104
2010-07-21	103	103	103	103	1,000	103
2010-07-20	106	106	103	103	28,000	103
2010-07-16	108	108	104	106	4,000	106
2010-07-15	108	108	105	105	9,000	105
2010-07-14	104	106	104	105	6,000	105
2010-07-13	105	105	105	105	1,000	105
2010-07-12	104	104	104	104	4,000	104
2010-07-09	104	105	103	104	19,000	104
2010-07-08	104	105	104	104	16,000	104
2010-07-07	105	105	103	104	41,000	104
2010-07-06	106	109	106	107	30,000	107
2010-07-05	110	110	108	109	11,000	109
2010-07-02	110	113	107	110	21,000	110
2010-07-01	112	112	109	109	20,000	109
2010-06-30	112	112	112	112	5,000	112
2010-06-29	112	117	112	117	9,000	117
2010-06-28	113	114	112	112	6,000	112
2010-06-25	120	120	115	115	16,000	115
2010-06-24	122	129	120	120	78,000	120
2010-06-23	122	122	122	122	2,000	122
2010-06-22	122	122	121	122	14,000	122
2010-06-21	128	128	120	121	29,000	121
2010-06-18	122	130	122	128	15,000	128
2010-06-17	124	127	118	123	54,000	123
2010-06-16	112	123	112	122	104,000	122
2010-06-15	110	112	110	112	4,000	112
2010-06-14	111	114	109	113	5,000	113
2010-06-11	112	112	111	112	4,000	112
2010-06-10	112	112	111	112	13,000	112
2010-06-08	115	117	115	117	6,000	117
2010-06-07	114	117	114	115	12,000	115
2010-06-04	123	123	123	123	1,000	123
2010-06-03	122	122	122	122	3,000	122
2010-06-01	115	123	115	123	9,000	123
2010-05-31	112	115	112	115	2,000	115
2010-05-28	113	117	113	115	6,000	115
2010-05-27	113	114	113	114	2,000	114
2010-05-26	113	114	113	113	10,000	113
2010-05-25	122	122	113	113	18,000	113
2010-05-24	126	126	121	122	5,000	122
2010-05-21	130	130	123	124	10,000	124
2010-05-20	127	131	127	131	5,000	131
2010-05-19	127	127	127	127	1,000	127
2010-05-18	136	136	132	132	5,000	132
2010-05-17	142	142	135	135	14,000	135
2010-05-14	137	137	137	137	3,000	137
2010-05-13	141	141	130	134	12,000	134
2010-05-12	146	146	138	138	5,000	138
2010-05-11	146	146	146	146	1,000	146
2010-05-10	148	148	146	146	5,000	146
2010-05-07	138	143	135	143	17,000	143
2010-05-06	147	147	145	145	5,000	145
2010-04-30	146	151	146	151	27,000	151
2010-04-28	146	146	145	145	9,000	145
2010-04-27	147	147	147	147	3,000	147
2010-04-26	145	147	145	147	9,000	147
2010-04-23	140	144	140	144	13,000	144
2010-04-22	137	140	137	140	2,000	140
2010-04-21	137	137	137	137	1,000	137
2010-04-20	139	139	138	138	10,000	138
2010-04-19	140	140	139	139	13,000	139
2010-04-16	148	150	144	150	18,000	150
2010-04-15	147	150	146	150	12,000	150
2010-04-14	144	148	144	148	7,000	148
2010-04-13	142	145	142	145	7,000	145
2010-04-12	141	142	141	142	11,000	142
2010-04-09	141	142	141	142	4,000	142
2010-04-08	142	144	142	144	3,000	144
2010-04-07	144	144	144	144	1,000	144
2010-04-06	148	148	141	141	18,000	141
2010-04-05	148	150	143	145	31,000	145
2010-04-02	138	138	136	138	11,000	138
2010-04-01	133	133	133	133	4,000	133
2010-03-31	129	134	129	130	11,000	130
2010-03-30	140	140	128	129	32,000	129
2010-03-29	151	151	143	143	15,000	143
2010-03-26	146	154	146	150	23,000	150
2010-03-25	140	143	134	143	32,000	143
2010-03-24	133	135	132	132	7,000	132
2010-03-23	125	128	124	128	13,000	128
2010-03-19	116	124	116	123	21,000	123
2010-03-17	118	118	116	116	6,000	116
2010-03-16	117	118	117	118	9,000	118
2010-03-15	117	117	117	117	2,000	117
2010-03-12	115	115	115	115	1,000	115
2010-03-11	112	114	112	114	3,000	114
2010-03-10	112	112	112	112	4,000	112
2010-03-09	111	111	111	111	1,000	111
2010-03-08	113	116	112	112	5,000	112
2010-03-05	115	115	115	115	2,000	115
2010-03-04	114	115	110	115	9,000	115
2010-03-03	113	119	110	119	29,000	119
2010-02-26	113	113	111	111	4,000	111
2010-02-25	117	117	113	113	10,000	113
2010-02-24	108	108	105	107	5,000	107
2010-02-23	110	110	110	110	4,000	110
2010-02-22	109	110	109	110	5,000	110
2010-02-19	106	106	105	105	12,000	105
2010-02-18	108	108	108	108	4,000	108
2010-02-17	105	112	104	112	14,000	112
2010-02-16	104	108	104	105	12,000	105
2010-02-10	104	104	104	104	2,000	104
2010-02-09	105	105	105	105	2,000	105
2010-02-08	107	107	107	107	4,000	107
2010-02-05	103	107	103	107	9,000	107
2010-02-04	111	111	107	107	22,000	107
2010-02-03	106	115	106	115	13,000	115
2010-02-02	102	106	102	106	15,000	106
2010-02-01	111	111	101	101	31,000	101
2010-01-29	113	113	112	112	3,000	112
2010-01-28	109	113	109	113	10,000	113
2010-01-27	117	117	112	112	11,000	112
2010-01-25	118	122	117	117	7,000	117
2010-01-22	118	118	118	118	1,000	118
2010-01-21	124	124	124	124	12,000	124
2010-01-20	118	124	118	124	18,000	124
2010-01-19	118	118	117	117	6,000	117
2010-01-18	117	117	117	117	2,000	117
2010-01-15	118	118	118	118	3,000	118
2010-01-14	117	117	116	117	15,000	117
2010-01-13	118	119	117	119	5,000	119
2010-01-12	121	121	120	120	4,000	120
2010-01-07	126	127	123	124	9,000	124
2010-01-06	117	130	117	130	32,000	130
2010-01-05	120	122	120	122	5,000	122
2010-01-04	120	120	120	120	2,000	120

分割・併合履歴： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31