4960 ケミプロ化成(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	100	102	100	101	40,000	101
2012-12-27	100	103	100	102	14,000	102
2012-12-26	99	100	98	99	46,000	99
2012-12-25	102	102	100	100	37,000	100
2012-12-21	104	106	101	102	31,000	102
2012-12-20	104	108	102	102	48,000	102
2012-12-19	101	103	100	103	19,000	103
2012-12-18	101	101	100	100	15,000	100
2012-12-17	102	102	101	102	5,000	102
2012-12-14	100	100	100	100	3,000	100
2012-12-13	99	102	99	101	20,000	101
2012-12-12	98	99	98	99	5,000	99
2012-12-11	99	99	97	97	22,000	97
2012-12-10	100	100	100	100	1,000	100
2012-12-07	99	101	99	101	12,000	101
2012-12-06	98	99	98	99	2,000	99
2012-12-05	96	98	96	98	12,000	98
2012-12-04	97	97	96	96	6,000	96
2012-12-03	95	95	95	95	26,000	95
2012-11-30	95	95	95	95	10,000	95
2012-11-29	96	96	95	96	8,000	96
2012-11-28	95	95	95	95	10,000	95
2012-11-27	96	96	95	95	15,000	95
2012-11-26	96	98	96	97	22,000	97
2012-11-22	97	97	95	96	10,000	96
2012-11-21	94	97	94	97	2,000	97
2012-11-20	95	95	95	95	26,000	95
2012-11-19	95	95	95	95	5,000	95
2012-11-16	93	93	93	93	35,000	93
2012-11-15	93	93	92	93	8,000	93
2012-11-14	93	93	92	93	22,000	93
2012-11-13	93	93	92	93	26,000	93
2012-11-12	97	98	95	95	32,000	95
2012-11-09	98	98	98	98	8,000	98
2012-11-08	99	99	99	99	3,000	99
2012-11-07	101	101	101	101	9,000	101
2012-11-06	100	100	98	98	27,000	98
2012-11-05	101	103	100	100	25,000	100
2012-11-02	100	100	100	100	2,000	100
2012-11-01	99	99	99	99	5,000	99
2012-10-31	98	100	98	99	12,000	99
2012-10-30	98	99	98	99	34,000	99
2012-10-29	100	100	99	99	4,000	99
2012-10-26	105	105	101	103	10,000	103
2012-10-25	102	102	101	101	14,000	101
2012-10-24	102	102	102	102	4,000	102
2012-10-23	103	103	101	102	10,000	102
2012-10-22	104	104	102	102	8,000	102
2012-10-19	104	104	102	104	12,000	104
2012-10-18	102	103	102	103	4,000	103
2012-10-17	101	102	99	99	9,000	99
2012-10-16	100	104	99	104	14,000	104
2012-10-15	103	103	103	103	1,000	103
2012-10-12	102	102	101	101	5,000	101
2012-10-11	98	100	98	100	11,000	100
2012-10-10	101	102	96	97	54,000	97
2012-10-09	102	102	100	100	7,000	100
2012-10-04	102	102	101	101	5,000	101
2012-10-03	102	102	100	101	7,000	101
2012-10-02	101	102	101	102	3,000	102
2012-10-01	103	103	103	103	4,000	103
2012-09-28	103	103	103	103	26,000	103
2012-09-27	104	106	103	103	8,000	103
2012-09-26	107	107	106	107	19,000	107
2012-09-25	111	111	104	107	50,000	107
2012-09-24	104	112	104	112	22,000	112
2012-09-21	105	105	104	104	8,000	104
2012-09-20	105	105	105	105	2,000	105
2012-09-19	103	103	103	103	2,000	103
2012-09-18	102	102	102	102	8,000	102
2012-09-13	102	105	102	105	3,000	105
2012-09-12	102	103	102	103	4,000	103
2012-09-11	102	102	102	102	2,000	102
2012-09-10	104	104	104	104	1,000	104
2012-09-07	102	104	102	104	3,000	104
2012-09-06	103	103	103	103	4,000	103
2012-09-05	103	103	103	103	5,000	103
2012-09-04	104	104	103	104	9,000	104
2012-09-03	105	105	102	103	12,000	103
2012-08-31	106	106	106	106	2,000	106
2012-08-30	106	106	106	106	1,000	106
2012-08-29	105	105	105	105	4,000	105
2012-08-28	109	109	107	107	13,000	107
2012-08-27	110	110	110	110	11,000	110
2012-08-24	109	110	107	110	8,000	110
2012-08-23	111	111	106	110	33,000	110
2012-08-22	111	111	111	111	2,000	111
2012-08-21	114	114	108	111	42,000	111
2012-08-20	112	114	112	114	7,000	114
2012-08-17	110	110	109	110	17,000	110
2012-08-16	110	110	108	110	29,000	110
2012-08-14	110	114	110	114	2,000	114
2012-08-13	110	110	110	110	2,000	110
2012-08-10	111	111	111	111	1,000	111
2012-08-07	113	114	113	114	3,000	114
2012-08-03	110	112	110	112	6,000	112
2012-08-02	110	110	110	110	3,000	110
2012-08-01	110	110	110	110	5,000	110
2012-07-31	110	113	110	113	9,000	113
2012-07-30	110	110	110	110	1,000	110
2012-07-27	113	113	113	113	1,000	113
2012-07-25	112	112	112	112	2,000	112
2012-07-24	112	112	110	112	7,000	112
2012-07-23	118	118	113	113	32,000	113
2012-07-20	114	118	114	118	4,000	118
2012-07-19	114	114	113	113	3,000	113
2012-07-13	114	115	113	115	13,000	115
2012-07-12	115	115	113	113	6,000	113
2012-07-11	115	115	115	115	3,000	115
2012-07-10	118	118	117	117	6,000	117
2012-07-06	116	116	116	116	5,000	116
2012-07-05	115	116	115	116	8,000	116
2012-07-04	115	116	115	116	12,000	116
2012-07-03	116	117	116	117	3,000	117
2012-07-02	118	118	117	117	5,000	117
2012-06-29	117	117	115	117	4,000	117
2012-06-28	117	117	117	117	2,000	117
2012-06-27	114	117	114	117	4,000	117
2012-06-26	118	118	116	116	7,000	116
2012-06-25	117	123	116	117	16,000	117
2012-06-22	108	115	108	115	27,000	115
2012-06-21	109	110	109	110	2,000	110
2012-06-20	107	107	107	107	5,000	107
2012-06-19	106	106	106	106	2,000	106
2012-06-18	106	110	106	110	6,000	110
2012-06-15	106	106	106	106	4,000	106
2012-06-14	107	108	106	108	4,000	108
2012-06-13	108	108	108	108	1,000	108
2012-06-08	105	108	105	108	6,000	108
2012-06-04	105	105	101	105	5,000	105
2012-06-01	110	110	105	105	15,000	105
2012-05-31	110	110	110	110	11,000	110
2012-05-30	111	111	111	111	1,000	111
2012-05-29	111	111	111	111	1,000	111
2012-05-25	114	114	110	112	9,000	112
2012-05-24	114	114	114	114	5,000	114
2012-05-23	114	114	114	114	2,000	114
2012-05-21	114	114	114	114	1,000	114
2012-05-18	113	113	112	113	8,000	113
2012-05-16	115	115	115	115	2,000	115
2012-05-15	115	115	115	115	18,000	115
2012-05-14	115	115	115	115	16,000	115
2012-05-11	120	120	115	115	6,000	115
2012-05-09	114	117	114	117	6,000	117
2012-05-07	120	121	119	119	12,000	119
2012-05-02	124	124	124	124	3,000	124
2012-05-01	122	122	122	122	1,000	122
2012-04-27	124	124	122	122	2,000	122
2012-04-26	124	124	124	124	2,000	124
2012-04-25	124	124	124	124	2,000	124
2012-04-24	124	124	124	124	6,000	124
2012-04-20	124	124	124	124	1,000	124
2012-04-18	123	124	123	124	2,000	124
2012-04-17	121	121	120	121	11,000	121
2012-04-16	124	124	123	123	6,000	123
2012-04-13	128	128	124	124	5,000	124
2012-04-12	128	128	126	126	2,000	126
2012-04-11	130	130	124	124	4,000	124
2012-04-06	128	128	126	126	3,000	126
2012-04-05	130	130	130	130	5,000	130
2012-04-04	135	135	131	132	7,000	132
2012-04-03	136	137	136	136	8,000	136
2012-04-02	135	135	135	135	1,000	135
2012-03-30	135	136	134	136	3,000	136
2012-03-29	134	135	134	135	4,000	135
2012-03-28	133	137	133	137	6,000	137
2012-03-27	141	145	137	137	32,000	137
2012-03-26	138	141	137	139	21,000	139
2012-03-23	137	137	136	136	10,000	136
2012-03-22	140	142	136	137	30,000	137
2012-03-21	143	143	141	141	30,000	141
2012-03-19	136	141	136	141	76,000	141
2012-03-16	134	136	133	136	11,000	136
2012-03-15	136	136	129	131	36,000	131
2012-03-14	136	138	135	137	30,000	137
2012-03-13	135	136	135	136	6,000	136
2012-03-12	134	135	132	132	13,000	132
2012-03-09	135	135	133	133	5,000	133
2012-03-08	135	135	134	134	15,000	134
2012-03-07	136	136	136	136	1,000	136
2012-03-06	137	138	135	138	30,000	138
2012-03-05	135	136	135	135	15,000	135
2012-03-02	134	136	134	136	4,000	136
2012-03-01	137	138	133	133	21,000	133
2012-02-29	134	136	134	136	18,000	136
2012-02-28	137	137	135	135	18,000	135
2012-02-27	139	141	137	137	32,000	137
2012-02-24	139	141	136	139	19,000	139
2012-02-23	136	139	136	139	9,000	139
2012-02-22	133	139	133	139	26,000	139
2012-02-21	136	136	133	133	7,000	133
2012-02-20	133	135	133	135	14,000	135
2012-02-17	133	134	131	131	16,000	131
2012-02-16	133	134	133	134	2,000	134
2012-02-15	132	134	132	133	9,000	133
2012-02-14	134	134	132	132	6,000	132
2012-02-13	136	136	136	136	6,000	136
2012-02-10	137	137	137	137	7,000	137
2012-02-09	135	137	134	137	10,000	137
2012-02-08	136	137	135	135	12,000	135
2012-02-07	136	137	135	135	16,000	135
2012-02-06	134	137	133	137	5,000	137
2012-02-03	134	134	133	133	6,000	133
2012-02-02	133	135	133	134	19,000	134
2012-02-01	134	141	133	133	30,000	133
2012-01-31	132	135	132	135	7,000	135
2012-01-30	132	135	132	135	10,000	135
2012-01-27	136	136	135	136	9,000	136
2012-01-26	136	136	135	136	5,000	136
2012-01-25	136	137	136	137	8,000	137
2012-01-24	137	139	135	136	24,000	136
2012-01-23	137	140	137	138	17,000	138
2012-01-20	141	142	138	142	25,000	142
2012-01-19	141	142	139	139	25,000	139
2012-01-18	140	140	138	138	15,000	138
2012-01-17	135	139	135	139	23,000	139
2012-01-16	135	136	134	135	18,000	135
2012-01-13	140	140	135	137	48,000	137
2012-01-12	142	147	135	137	239,000	137
2012-01-11	140	143	138	139	71,000	139
2012-01-10	136	140	136	140	10,000	140
2012-01-06	136	143	136	137	35,000	137
2012-01-05	136	139	132	134	75,000	134
2012-01-04	122	134	122	132	45,000	132

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