4960 ケミプロ化成(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	126	126	126	126	12,000	126
2013-12-27	125	126	125	126	3,000	126
2013-12-26	125	125	125	125	4,000	125
2013-12-25	123	123	113	123	51,000	123
2013-12-24	121	125	121	123	33,000	123
2013-12-20	123	123	122	123	19,000	123
2013-12-19	124	124	123	123	3,000	123
2013-12-18	122	123	120	123	19,000	123
2013-12-17	122	123	122	122	11,000	122
2013-12-16	124	125	124	125	20,000	125
2013-12-12	122	126	122	125	7,000	125
2013-12-11	125	128	123	127	55,000	127
2013-12-10	125	125	124	125	12,000	125
2013-12-09	123	125	123	125	5,000	125
2013-12-06	122	125	122	125	26,000	125
2013-12-05	125	125	125	125	1,000	125
2013-12-04	125	128	125	128	24,000	128
2013-12-03	125	127	125	125	4,000	125
2013-12-02	126	129	125	125	6,000	125
2013-11-29	122	125	122	125	12,000	125
2013-11-28	124	125	115	125	28,000	125
2013-11-27	123	123	123	123	9,000	123
2013-11-26	125	126	123	126	10,000	126
2013-11-25	126	126	126	126	3,000	126
2013-11-22	126	126	125	126	5,000	126
2013-11-21	126	126	126	126	6,000	126
2013-11-20	128	128	126	126	11,000	126
2013-11-19	128	128	128	128	8,000	128
2013-11-18	127	128	127	128	5,000	128
2013-11-15	127	127	127	127	7,000	127
2013-11-14	125	126	124	125	9,000	125
2013-11-13	123	125	123	125	20,000	125
2013-11-12	126	126	121	121	10,000	121
2013-11-11	123	125	123	125	8,000	125
2013-11-08	129	129	126	126	3,000	126
2013-11-07	124	128	124	128	7,000	128
2013-11-06	123	125	123	124	4,000	124
2013-11-05	128	128	128	128	1,000	128
2013-11-01	127	127	122	122	10,000	122
2013-10-31	132	133	130	132	26,000	132
2013-10-30	126	134	126	131	25,000	131
2013-10-29	128	128	127	127	7,000	127
2013-10-28	126	126	126	126	3,000	126
2013-10-25	127	127	126	126	7,000	126
2013-10-24	128	128	125	125	12,000	125
2013-10-23	129	129	127	127	18,000	127
2013-10-22	122	128	121	127	41,000	127
2013-10-21	121	121	120	120	19,000	120
2013-10-18	120	120	120	120	2,000	120
2013-10-17	117	122	117	120	7,000	120
2013-10-16	116	117	116	117	6,000	117
2013-10-15	117	117	117	117	6,000	117
2013-10-11	116	117	116	117	5,000	117
2013-10-10	118	118	116	116	4,000	116
2013-10-09	115	118	115	118	4,000	118
2013-10-08	116	116	116	116	1,000	116
2013-10-04	117	118	114	115	9,000	115
2013-10-03	120	120	119	119	2,000	119
2013-10-02	122	122	118	118	7,000	118
2013-10-01	129	129	123	123	11,000	123
2013-09-30	127	129	126	129	20,000	129
2013-09-27	123	128	122	127	73,000	127
2013-09-26	118	124	118	124	16,000	124
2013-09-25	118	119	118	118	19,000	118
2013-09-24	116	118	116	118	17,000	118
2013-09-20	117	118	117	118	47,000	118
2013-09-19	116	118	115	116	13,000	116
2013-09-18	117	119	116	117	25,000	117
2013-09-17	114	117	112	117	34,000	117
2013-09-13	108	112	108	112	33,000	112
2013-09-12	108	108	108	108	4,000	108
2013-09-11	108	108	108	108	1,000	108
2013-09-10	109	109	108	108	5,000	108
2013-09-09	110	110	109	109	5,000	109
2013-09-06	107	108	107	108	7,000	108
2013-09-05	105	105	103	105	12,000	105
2013-09-04	107	107	105	105	3,000	105
2013-09-03	107	107	107	107	3,000	107
2013-09-02	104	104	104	104	2,000	104
2013-08-30	110	110	105	105	6,000	105
2013-08-29	106	110	106	110	5,000	110
2013-08-28	105	105	104	104	5,000	104
2013-08-27	107	107	107	107	1,000	107
2013-08-26	108	108	108	108	3,000	108
2013-08-23	107	107	107	107	8,000	107
2013-08-22	107	107	107	107	7,000	107
2013-08-19	107	107	107	107	1,000	107
2013-08-15	107	108	107	108	4,000	108
2013-08-14	104	107	104	107	17,000	107
2013-08-13	106	106	106	106	3,000	106
2013-08-12	108	108	106	106	3,000	106
2013-08-08	108	112	108	112	4,000	112
2013-08-07	112	115	110	110	7,000	110
2013-08-06	112	114	112	114	3,000	114
2013-08-05	114	114	110	112	6,000	112
2013-08-02	106	115	106	115	39,000	115
2013-08-01	105	105	105	105	6,000	105
2013-07-31	105	105	105	105	1,000	105
2013-07-30	105	106	105	106	5,000	106
2013-07-29	110	110	106	106	14,000	106
2013-07-26	112	112	109	110	5,000	110
2013-07-25	116	116	112	112	16,000	112
2013-07-24	112	116	110	116	15,000	116
2013-07-23	110	112	110	112	2,000	112
2013-07-22	111	111	110	111	21,000	111
2013-07-19	112	113	108	110	19,000	110
2013-07-18	110	111	110	110	10,000	110
2013-07-17	110	110	109	109	5,000	109
2013-07-16	110	113	110	113	6,000	113
2013-07-12	113	113	109	113	13,000	113
2013-07-11	109	112	108	112	34,000	112
2013-07-10	108	109	107	109	5,000	109
2013-07-09	110	110	108	108	16,000	108
2013-07-08	110	112	108	109	33,000	109
2013-07-05	109	110	108	110	12,000	110
2013-07-04	106	108	105	108	9,000	108
2013-07-03	108	108	107	107	4,000	107
2013-07-02	104	107	104	107	16,000	107
2013-07-01	103	105	102	105	9,000	105
2013-06-28	102	105	102	105	18,000	105
2013-06-27	101	102	101	102	9,000	102
2013-06-26	103	103	101	101	8,000	101
2013-06-25	107	107	100	100	19,000	100
2013-06-24	108	108	105	107	28,000	107
2013-06-21	107	108	107	108	5,000	108
2013-06-20	110	110	110	110	7,000	110
2013-06-19	110	110	110	110	9,000	110
2013-06-18	112	112	108	110	27,000	110
2013-06-17	110	113	110	112	10,000	112
2013-06-14	112	112	112	112	3,000	112
2013-06-13	112	112	112	112	2,000	112
2013-06-11	116	116	116	116	2,000	116
2013-06-10	114	114	114	114	2,000	114
2013-06-07	111	111	97	109	55,000	109
2013-06-06	115	115	111	111	27,000	111
2013-06-05	118	118	117	117	3,000	117
2013-06-04	118	118	115	118	6,000	118
2013-06-03	119	120	115	119	13,000	119
2013-05-31	119	120	119	120	9,000	120
2013-05-30	119	119	119	119	6,000	119
2013-05-29	120	120	118	120	9,000	120
2013-05-28	118	118	117	117	5,000	117
2013-05-27	118	118	117	118	8,000	118
2013-05-24	120	121	118	118	15,000	118
2013-05-23	125	125	120	120	59,000	120
2013-05-22	124	125	121	123	25,000	123
2013-05-21	125	125	121	121	29,000	121
2013-05-20	124	125	124	125	9,000	125
2013-05-17	118	122	118	122	5,000	122
2013-05-16	122	123	115	115	34,000	115
2013-05-15	124	125	121	123	14,000	123
2013-05-14	123	125	121	125	38,000	125
2013-05-13	126	126	125	125	20,000	125
2013-05-10	127	131	127	131	12,000	131
2013-05-09	134	134	126	126	11,000	126
2013-05-08	135	138	133	133	13,000	133
2013-05-07	132	137	132	133	71,000	133
2013-05-02	126	130	121	129	52,000	129
2013-05-01	117	128	117	128	87,000	128
2013-04-30	116	116	115	116	5,000	116
2013-04-26	119	119	116	116	22,000	116
2013-04-25	118	119	116	119	16,000	119
2013-04-24	118	118	118	118	1,000	118
2013-04-23	116	117	116	117	29,000	117
2013-04-22	117	119	115	117	18,000	117
2013-04-19	117	117	117	117	1,000	117
2013-04-18	118	121	115	118	43,000	118
2013-04-17	115	118	114	118	16,000	118
2013-04-16	113	114	113	114	10,000	114
2013-04-15	114	116	114	114	31,000	114
2013-04-12	112	114	112	114	26,000	114
2013-04-11	113	114	112	112	26,000	112
2013-04-10	111	115	108	114	25,000	114
2013-04-09	111	111	108	109	14,000	109
2013-04-08	109	111	107	109	16,000	109
2013-04-05	107	109	103	109	30,000	109
2013-04-04	106	108	106	107	10,000	107
2013-04-03	105	108	105	108	17,000	108
2013-04-02	107	107	103	106	16,000	106
2013-04-01	111	111	107	107	5,000	107
2013-03-29	111	111	111	111	1,000	111
2013-03-28	112	112	111	111	7,000	111
2013-03-27	114	114	111	114	19,000	114
2013-03-26	116	116	115	115	21,000	115
2013-03-25	117	117	114	117	22,000	117
2013-03-22	116	117	116	117	14,000	117
2013-03-21	116	116	115	116	28,000	116
2013-03-19	116	118	115	115	20,000	115
2013-03-18	116	116	115	116	15,000	116
2013-03-15	116	118	115	116	15,000	116
2013-03-14	114	116	113	116	19,000	116
2013-03-13	113	113	110	111	9,000	111
2013-03-12	112	115	112	113	43,000	113
2013-03-11	110	110	108	110	44,000	110
2013-03-08	109	110	109	110	2,000	110
2013-03-07	109	110	109	110	6,000	110
2013-03-06	106	110	106	110	21,000	110
2013-03-05	106	108	105	107	31,000	107
2013-03-04	107	108	107	108	16,000	108
2013-03-01	106	107	106	107	3,000	107
2013-02-28	106	107	106	106	5,000	106
2013-02-27	105	106	104	105	12,000	105
2013-02-26	105	105	104	105	8,000	105
2013-02-25	105	106	104	106	10,000	106
2013-02-22	104	104	101	104	31,000	104
2013-02-21	104	104	104	104	1,000	104
2013-02-20	103	105	103	104	9,000	104
2013-02-19	103	103	101	103	16,000	103
2013-02-18	103	103	101	102	27,000	102
2013-02-15	105	105	102	103	27,000	103
2013-02-14	106	107	106	107	4,000	107
2013-02-13	108	108	105	105	8,000	105
2013-02-12	110	111	107	109	38,000	109
2013-02-08	112	112	109	109	22,000	109
2013-02-07	111	112	111	111	8,000	111
2013-02-06	110	110	109	110	18,000	110
2013-02-05	112	112	107	111	55,000	111
2013-02-04	108	114	108	114	43,000	114
2013-02-01	108	108	108	108	3,000	108
2013-01-31	107	110	107	110	20,000	110
2013-01-30	107	108	105	105	25,000	105
2013-01-29	106	106	106	106	2,000	106
2013-01-28	105	105	105	105	2,000	105
2013-01-25	107	107	105	106	20,000	106
2013-01-24	105	105	104	105	8,000	105
2013-01-23	106	108	105	105	14,000	105
2013-01-22	107	107	105	106	9,000	106
2013-01-21	105	105	104	104	12,000	104
2013-01-18	103	106	103	104	23,000	104
2013-01-17	105	105	101	102	27,000	102
2013-01-16	110	110	105	105	37,000	105
2013-01-15	109	111	109	110	38,000	110
2013-01-11	106	111	106	111	43,000	111
2013-01-10	107	108	105	106	25,000	106
2013-01-09	104	110	104	106	9,000	106
2013-01-08	105	107	104	104	15,000	104
2013-01-07	105	105	105	105	26,000	105
2013-01-04	102	104	102	104	17,000	104

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