4960 ケミプロ化成(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	123	123	123	123	2,000	123
2011-12-29	122	122	119	119	13,000	119
2011-12-28	126	128	121	123	18,000	123
2011-12-27	120	125	120	124	31,000	124
2011-12-26	115	120	115	120	14,000	120
2011-12-22	116	118	116	118	12,000	118
2011-12-21	118	118	116	116	8,000	116
2011-12-20	119	119	118	118	16,000	118
2011-12-19	120	120	118	119	18,000	119
2011-12-16	120	120	119	119	13,000	119
2011-12-15	123	123	121	123	36,000	123
2011-12-14	126	131	126	126	36,000	126
2011-12-13	128	133	128	130	29,000	130
2011-12-12	138	139	127	127	136,000	127
2011-12-09	117	155	117	134	472,000	134
2011-12-08	118	118	115	116	19,000	116
2011-12-07	117	118	114	118	21,000	118
2011-12-06	116	118	113	118	25,000	118
2011-12-05	119	119	115	116	20,000	116
2011-12-02	117	118	115	117	22,000	117
2011-12-01	115	115	112	114	32,000	114
2011-11-30	113	118	112	118	23,000	118
2011-11-29	111	113	111	113	4,000	113
2011-11-28	107	111	107	111	11,000	111
2011-11-25	110	110	105	109	54,000	109
2011-11-24	109	109	109	109	1,000	109
2011-11-22	110	111	110	110	6,000	110
2011-11-21	109	110	107	110	29,000	110
2011-11-18	110	110	108	108	7,000	108
2011-11-17	109	109	109	109	1,000	109
2011-11-16	109	110	109	110	2,000	110
2011-11-15	110	110	110	110	2,000	110
2011-11-14	110	110	110	110	1,000	110
2011-11-11	109	109	109	109	4,000	109
2011-11-10	111	111	109	109	15,000	109
2011-11-09	112	112	112	112	1,000	112
2011-11-08	116	116	116	116	1,000	116
2011-11-07	115	116	115	116	9,000	116
2011-11-04	114	116	109	116	25,000	116
2011-11-02	109	109	109	109	3,000	109
2011-11-01	112	112	112	112	1,000	112
2011-10-31	114	114	111	111	10,000	111
2011-10-28	111	112	111	111	8,000	111
2011-10-27	107	110	107	110	9,000	110
2011-10-26	112	112	112	112	1,000	112
2011-10-25	112	113	112	112	6,000	112
2011-10-24	113	113	112	112	5,000	112
2011-10-21	112	113	108	113	21,000	113
2011-10-20	110	111	110	111	4,000	111
2011-10-19	110	110	108	110	23,000	110
2011-10-18	115	115	112	112	8,000	112
2011-10-17	115	117	114	117	26,000	117
2011-10-14	111	111	110	110	5,000	110
2011-10-13	110	110	110	110	1,000	110
2011-10-12	109	110	109	109	12,000	109
2011-10-11	109	109	109	109	6,000	109
2011-10-07	110	110	110	110	7,000	110
2011-10-06	108	110	105	110	6,000	110
2011-10-05	110	110	108	108	2,000	108
2011-10-04	107	110	107	110	3,000	110
2011-10-03	107	107	107	107	4,000	107
2011-09-30	109	109	108	108	5,000	108
2011-09-29	106	108	106	108	7,000	108
2011-09-28	105	106	105	106	12,000	106
2011-09-27	107	107	106	106	9,000	106
2011-09-26	115	115	105	107	43,000	107
2011-09-22	117	117	116	116	6,000	116
2011-09-21	117	117	117	117	1,000	117
2011-09-20	119	119	118	118	8,000	118
2011-09-16	116	118	116	118	4,000	118
2011-09-15	116	117	116	117	6,000	117
2011-09-14	116	116	116	116	4,000	116
2011-09-13	118	119	118	118	8,000	118
2011-09-12	115	115	115	115	3,000	115
2011-09-08	118	118	118	118	1,000	118
2011-09-07	116	118	116	118	4,000	118
2011-09-06	117	117	114	114	8,000	114
2011-09-02	119	119	118	118	15,000	118
2011-09-01	124	124	121	123	18,000	123
2011-08-31	123	123	118	118	8,000	118
2011-08-30	120	123	120	122	19,000	122
2011-08-29	115	117	115	117	9,000	117
2011-08-26	115	115	114	115	17,000	115
2011-08-25	118	118	115	115	9,000	115
2011-08-24	118	118	118	118	1,000	118
2011-08-23	115	117	115	117	6,000	117
2011-08-22	114	115	114	115	13,000	115
2011-08-19	114	114	113	114	10,000	114
2011-08-18	116	116	115	116	12,000	116
2011-08-17	117	118	117	118	9,000	118
2011-08-16	119	119	118	118	6,000	118
2011-08-15	116	119	116	119	12,000	119
2011-08-12	115	119	115	118	3,000	118
2011-08-11	113	115	113	115	19,000	115
2011-08-10	119	121	117	117	5,000	117
2011-08-09	117	117	111	114	9,000	114
2011-08-08	118	119	118	118	18,000	118
2011-08-05	120	120	118	120	12,000	120
2011-08-04	126	126	122	124	33,000	124
2011-08-03	129	129	125	126	22,000	126
2011-08-02	128	130	128	130	3,000	130
2011-08-01	129	131	129	131	11,000	131
2011-07-29	129	131	129	131	8,000	131
2011-07-28	135	135	129	131	28,000	131
2011-07-27	140	140	140	140	1,000	140
2011-07-26	144	144	142	142	4,000	142
2011-07-25	144	144	140	140	9,000	140
2011-07-22	144	144	143	143	15,000	143
2011-07-21	132	144	132	141	29,000	141
2011-07-20	129	131	129	131	18,000	131
2011-07-19	127	129	127	129	5,000	129
2011-07-15	130	130	129	129	8,000	129
2011-07-14	131	131	131	131	6,000	131
2011-07-13	128	130	128	129	10,000	129
2011-07-12	127	128	126	127	16,000	127
2011-07-11	130	131	129	129	15,000	129
2011-07-08	131	132	131	132	13,000	132
2011-07-07	132	132	130	131	24,000	131
2011-07-06	130	132	130	132	20,000	132
2011-07-05	133	133	133	133	12,000	133
2011-07-04	133	133	131	132	17,000	132
2011-07-01	132	133	130	130	16,000	130
2011-06-30	129	132	129	132	21,000	132
2011-06-29	130	130	130	130	20,000	130
2011-06-28	134	134	131	131	8,000	131
2011-06-27	130	133	130	133	6,000	133
2011-06-24	129	132	129	132	7,000	132
2011-06-23	128	130	128	130	28,000	130
2011-06-22	130	130	129	130	13,000	130
2011-06-21	129	129	129	129	1,000	129
2011-06-20	128	128	126	126	9,000	126
2011-06-17	131	131	128	128	9,000	128
2011-06-16	128	128	128	128	1,000	128
2011-06-15	128	128	128	128	4,000	128
2011-06-14	128	133	125	128	15,000	128
2011-06-13	129	129	128	128	8,000	128
2011-06-10	130	130	129	129	8,000	129
2011-06-09	132	132	128	130	20,000	130
2011-06-08	134	134	131	131	14,000	131
2011-06-07	127	133	127	133	3,000	133
2011-06-06	130	130	130	130	2,000	130
2011-06-03	130	130	130	130	4,000	130
2011-06-02	138	138	128	133	14,000	133
2011-06-01	138	138	138	138	3,000	138
2011-05-31	137	140	137	137	6,000	137
2011-05-30	137	137	136	136	5,000	136
2011-05-27	138	138	137	138	3,000	138
2011-05-26	137	137	137	137	1,000	137
2011-05-25	142	142	142	142	1,000	142
2011-05-23	142	142	142	142	1,000	142
2011-05-20	141	141	141	141	8,000	141
2011-05-19	136	138	136	138	7,000	138
2011-05-18	131	131	131	131	6,000	131
2011-05-17	145	145	133	133	20,000	133
2011-05-13	148	151	148	150	8,000	150
2011-05-12	150	150	150	150	2,000	150
2011-05-11	150	157	150	156	33,000	156
2011-05-10	153	157	153	155	9,000	155
2011-05-09	151	158	151	152	5,000	152
2011-05-06	150	151	146	151	16,000	151
2011-05-02	151	151	150	150	4,000	150
2011-04-28	153	153	153	153	5,000	153
2011-04-27	158	158	155	155	7,000	155
2011-04-26	160	160	155	157	9,000	157
2011-04-25	162	162	157	159	8,000	159
2011-04-22	160	170	157	162	31,000	162
2011-04-21	149	162	149	155	24,000	155
2011-04-20	142	148	141	148	19,000	148
2011-04-19	142	142	142	142	1,000	142
2011-04-18	142	142	140	140	4,000	140
2011-04-15	141	144	138	144	12,000	144
2011-04-14	136	141	136	141	5,000	141
2011-04-13	132	136	132	136	4,000	136
2011-04-12	136	136	134	134	2,000	134
2011-04-11	137	137	137	137	3,000	137
2011-04-08	132	137	132	137	4,000	137
2011-04-07	134	134	132	132	8,000	132
2011-04-05	134	138	132	134	18,000	134
2011-04-04	138	138	138	138	12,000	138
2011-04-01	138	140	138	140	12,000	140
2011-03-31	140	142	138	140	11,000	140
2011-03-30	132	138	132	138	6,000	138
2011-03-29	132	132	125	129	18,000	129
2011-03-28	137	137	133	133	11,000	133
2011-03-25	137	138	135	137	14,000	137
2011-03-24	145	145	137	137	37,000	137
2011-03-23	146	147	143	143	40,000	143
2011-03-22	143	148	136	144	37,000	144
2011-03-18	124	130	124	129	65,000	129
2011-03-17	115	122	110	120	52,000	120
2011-03-16	111	129	110	120	91,000	120
2011-03-15	150	151	106	108	70,000	108
2011-03-14	151	152	142	144	90,000	144
2011-03-11	180	183	179	181	23,000	181
2011-03-10	184	184	183	184	16,000	184
2011-03-09	190	190	185	186	16,000	186
2011-03-08	182	186	182	186	8,000	186
2011-03-07	182	184	178	182	31,000	182
2011-03-04	186	189	186	187	6,000	187
2011-03-03	184	188	184	187	17,000	187
2011-03-02	187	187	186	187	15,000	187
2011-03-01	185	192	184	192	21,000	192
2011-02-28	185	185	184	185	9,000	185
2011-02-25	177	181	177	181	14,000	181
2011-02-24	185	185	177	177	100,000	177
2011-02-23	186	188	185	186	55,000	186
2011-02-22	198	198	188	192	52,000	192
2011-02-21	201	202	198	200	60,000	200
2011-02-18	189	201	189	196	172,000	196
2011-02-17	183	190	183	185	73,000	185
2011-02-16	185	187	180	182	59,000	182
2011-02-15	173	186	173	182	117,000	182
2011-02-14	171	173	164	171	61,000	171
2011-02-10	163	168	157	168	77,000	168
2011-02-09	161	166	160	161	30,000	161
2011-02-08	162	162	150	161	81,000	161
2011-02-07	169	173	159	159	110,000	159
2011-02-04	144	150	144	150	17,000	150
2011-02-03	144	149	144	149	25,000	149
2011-02-02	143	145	141	142	31,000	142
2011-02-01	142	144	142	142	15,000	142
2011-01-31	143	147	142	145	23,000	145
2011-01-28	152	152	144	149	26,000	149
2011-01-27	145	152	145	152	21,000	152
2011-01-26	146	146	144	144	10,000	144
2011-01-25	137	150	137	146	69,000	146
2011-01-24	140	140	137	138	33,000	138
2011-01-21	144	144	136	137	54,000	137
2011-01-20	146	147	143	143	25,000	143
2011-01-19	144	148	144	146	43,000	146
2011-01-18	156	156	140	141	102,000	141
2011-01-17	158	158	152	153	44,000	153
2011-01-14	160	164	156	161	49,000	161
2011-01-13	158	161	157	160	30,000	160
2011-01-12	165	165	157	158	69,000	158
2011-01-11	165	167	153	163	116,000	163
2011-01-07	160	175	153	155	362,000	155
2011-01-06	128	171	128	160	409,000	160
2011-01-05	118	125	118	125	62,000	125
2011-01-04	117	119	117	119	9,000	119

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