4960 ケミプロ化成(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 162 | 163 | 160 | 160 | 11,000 | 160 |
| 2014-12-29 | 162 | 163 | 162 | 162 | 18,000 | 162 |
| 2014-12-26 | 160 | 162 | 158 | 162 | 12,000 | 162 |
| 2014-12-25 | 164 | 164 | 157 | 158 | 71,000 | 158 |
| 2014-12-24 | 167 | 167 | 161 | 163 | 34,000 | 163 |
| 2014-12-22 | 165 | 167 | 162 | 162 | 13,000 | 162 |
| 2014-12-19 | 165 | 165 | 160 | 165 | 27,000 | 165 |
| 2014-12-18 | 164 | 164 | 160 | 160 | 16,000 | 160 |
| 2014-12-17 | 155 | 161 | 155 | 160 | 39,000 | 160 |
| 2014-12-16 | 163 | 163 | 158 | 159 | 89,000 | 159 |
| 2014-12-15 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2014-12-12 | 165 | 167 | 165 | 167 | 17,000 | 167 |
| 2014-12-11 | 164 | 168 | 162 | 167 | 24,000 | 167 |
| 2014-12-10 | 167 | 167 | 165 | 165 | 28,000 | 165 |
| 2014-12-09 | 167 | 170 | 167 | 167 | 68,000 | 167 |
| 2014-12-08 | 169 | 169 | 167 | 167 | 18,000 | 167 |
| 2014-12-05 | 168 | 170 | 167 | 168 | 13,000 | 168 |
| 2014-12-04 | 169 | 169 | 167 | 168 | 37,000 | 168 |
| 2014-12-03 | 172 | 172 | 169 | 169 | 27,000 | 169 |
| 2014-12-02 | 171 | 171 | 170 | 171 | 14,000 | 171 |
| 2014-12-01 | 169 | 172 | 169 | 170 | 29,000 | 170 |
| 2014-11-28 | 169 | 170 | 168 | 168 | 12,000 | 168 |
| 2014-11-27 | 170 | 170 | 169 | 170 | 19,000 | 170 |
| 2014-11-26 | 168 | 171 | 167 | 170 | 16,000 | 170 |
| 2014-11-25 | 166 | 167 | 165 | 167 | 58,000 | 167 |
| 2014-11-21 | 168 | 169 | 166 | 167 | 13,000 | 167 |
| 2014-11-20 | 170 | 170 | 167 | 169 | 37,000 | 169 |
| 2014-11-19 | 168 | 175 | 165 | 170 | 76,000 | 170 |
| 2014-11-18 | 165 | 168 | 165 | 168 | 12,000 | 168 |
| 2014-11-17 | 172 | 172 | 163 | 165 | 93,000 | 165 |
| 2014-11-14 | 175 | 175 | 172 | 174 | 10,000 | 174 |
| 2014-11-13 | 175 | 178 | 173 | 174 | 9,000 | 174 |
| 2014-11-12 | 180 | 182 | 178 | 178 | 19,000 | 178 |
| 2014-11-11 | 172 | 184 | 172 | 180 | 76,000 | 180 |
| 2014-11-10 | 172 | 173 | 168 | 172 | 20,000 | 172 |
| 2014-11-07 | 170 | 173 | 170 | 171 | 15,000 | 171 |
| 2014-11-06 | 171 | 172 | 171 | 171 | 26,000 | 171 |
| 2014-11-05 | 166 | 172 | 166 | 169 | 23,000 | 169 |
| 2014-11-04 | 172 | 174 | 168 | 170 | 61,000 | 170 |
| 2014-10-31 | 169 | 172 | 167 | 172 | 42,000 | 172 |
| 2014-10-30 | 171 | 172 | 168 | 169 | 13,000 | 169 |
| 2014-10-29 | 165 | 171 | 165 | 171 | 20,000 | 171 |
| 2014-10-28 | 165 | 165 | 162 | 163 | 17,000 | 163 |
| 2014-10-27 | 166 | 166 | 160 | 165 | 13,000 | 165 |
| 2014-10-24 | 166 | 166 | 163 | 163 | 24,000 | 163 |
| 2014-10-23 | 163 | 165 | 162 | 162 | 31,000 | 162 |
| 2014-10-22 | 162 | 163 | 160 | 161 | 14,000 | 161 |
| 2014-10-21 | 160 | 162 | 159 | 159 | 32,000 | 159 |
| 2014-10-20 | 165 | 165 | 163 | 163 | 15,000 | 163 |
| 2014-10-17 | 158 | 160 | 158 | 159 | 22,000 | 159 |
| 2014-10-16 | 158 | 164 | 158 | 158 | 53,000 | 158 |
| 2014-10-15 | 160 | 166 | 160 | 164 | 38,000 | 164 |
| 2014-10-14 | 156 | 165 | 156 | 160 | 83,000 | 160 |
| 2014-10-10 | 165 | 168 | 165 | 165 | 94,000 | 165 |
| 2014-10-09 | 183 | 183 | 171 | 172 | 91,000 | 172 |
| 2014-10-08 | 181 | 181 | 179 | 179 | 48,000 | 179 |
| 2014-10-07 | 183 | 184 | 181 | 184 | 44,000 | 184 |
| 2014-10-06 | 186 | 186 | 181 | 183 | 73,000 | 183 |
| 2014-10-03 | 183 | 187 | 183 | 186 | 24,000 | 186 |
| 2014-10-02 | 182 | 192 | 181 | 182 | 157,000 | 182 |
| 2014-10-01 | 193 | 198 | 185 | 185 | 132,000 | 185 |
| 2014-09-30 | 189 | 208 | 189 | 193 | 528,000 | 193 |
| 2014-09-29 | 182 | 186 | 182 | 183 | 11,000 | 183 |
| 2014-09-26 | 178 | 182 | 177 | 182 | 36,000 | 182 |
| 2014-09-25 | 184 | 186 | 182 | 182 | 24,000 | 182 |
| 2014-09-24 | 185 | 186 | 182 | 183 | 68,000 | 183 |
| 2014-09-22 | 186 | 187 | 186 | 186 | 69,000 | 186 |
| 2014-09-19 | 188 | 190 | 186 | 186 | 44,000 | 186 |
| 2014-09-18 | 187 | 188 | 185 | 185 | 53,000 | 185 |
| 2014-09-17 | 188 | 190 | 188 | 188 | 55,000 | 188 |
| 2014-09-16 | 188 | 191 | 187 | 187 | 23,000 | 187 |
| 2014-09-12 | 188 | 191 | 185 | 189 | 108,000 | 189 |
| 2014-09-11 | 195 | 196 | 193 | 195 | 28,000 | 195 |
| 2014-09-10 | 199 | 199 | 195 | 198 | 24,000 | 198 |
| 2014-09-09 | 195 | 200 | 194 | 199 | 41,000 | 199 |
| 2014-09-08 | 189 | 195 | 189 | 195 | 56,000 | 195 |
| 2014-09-05 | 191 | 194 | 189 | 193 | 63,000 | 193 |
| 2014-09-04 | 200 | 201 | 191 | 194 | 62,000 | 194 |
| 2014-09-03 | 206 | 206 | 198 | 200 | 83,000 | 200 |
| 2014-09-02 | 209 | 209 | 200 | 206 | 65,000 | 206 |
| 2014-09-01 | 206 | 208 | 203 | 205 | 62,000 | 205 |
| 2014-08-29 | 201 | 205 | 200 | 201 | 86,000 | 201 |
| 2014-08-28 | 202 | 204 | 198 | 201 | 74,000 | 201 |
| 2014-08-27 | 205 | 209 | 198 | 201 | 113,000 | 201 |
| 2014-08-26 | 206 | 206 | 200 | 205 | 60,000 | 205 |
| 2014-08-25 | 196 | 205 | 193 | 205 | 84,000 | 205 |
| 2014-08-22 | 200 | 200 | 191 | 192 | 77,000 | 192 |
| 2014-08-21 | 198 | 207 | 195 | 200 | 241,000 | 200 |
| 2014-08-20 | 189 | 198 | 189 | 195 | 155,000 | 195 |
| 2014-08-19 | 186 | 190 | 185 | 188 | 78,000 | 188 |
| 2014-08-18 | 184 | 187 | 184 | 185 | 47,000 | 185 |
| 2014-08-15 | 183 | 185 | 180 | 182 | 63,000 | 182 |
| 2014-08-14 | 180 | 184 | 179 | 182 | 60,000 | 182 |
| 2014-08-13 | 182 | 182 | 179 | 179 | 45,000 | 179 |
| 2014-08-12 | 179 | 184 | 179 | 182 | 50,000 | 182 |
| 2014-08-11 | 177 | 185 | 176 | 182 | 99,000 | 182 |
| 2014-08-08 | 182 | 182 | 174 | 176 | 147,000 | 176 |
| 2014-08-07 | 191 | 192 | 182 | 185 | 95,000 | 185 |
| 2014-08-06 | 189 | 196 | 189 | 192 | 109,000 | 192 |
| 2014-08-05 | 201 | 201 | 190 | 191 | 231,000 | 191 |
| 2014-08-04 | 208 | 208 | 199 | 203 | 128,000 | 203 |
| 2014-08-01 | 212 | 212 | 207 | 208 | 214,000 | 208 |
| 2014-07-31 | 224 | 224 | 216 | 216 | 191,000 | 216 |
| 2014-07-30 | 228 | 233 | 220 | 220 | 347,000 | 220 |
| 2014-07-29 | 222 | 223 | 216 | 220 | 342,000 | 220 |
| 2014-07-28 | 218 | 242 | 218 | 226 | 690,000 | 226 |
| 2014-07-25 | 216 | 218 | 215 | 216 | 151,000 | 216 |
| 2014-07-24 | 220 | 229 | 212 | 215 | 462,000 | 215 |
| 2014-07-23 | 216 | 227 | 216 | 222 | 275,000 | 222 |
| 2014-07-22 | 217 | 225 | 213 | 217 | 302,000 | 217 |
| 2014-07-18 | 221 | 222 | 211 | 217 | 401,000 | 217 |
| 2014-07-17 | 232 | 242 | 215 | 228 | 718,000 | 228 |
| 2014-07-16 | 239 | 278 | 233 | 235 | 1,618,000 | 235 |
| 2014-07-15 | 267 | 270 | 233 | 240 | 1,366,000 | 240 |
| 2014-07-14 | 296 | 305 | 255 | 275 | 2,574,000 | 275 |
| 2014-07-11 | 255 | 311 | 238 | 311 | 5,532,000 | 311 |
| 2014-07-10 | 195 | 240 | 195 | 231 | 4,498,000 | 231 |
| 2014-07-09 | 202 | 203 | 189 | 190 | 399,000 | 190 |
| 2014-07-08 | 182 | 231 | 178 | 201 | 2,365,000 | 201 |
| 2014-07-07 | 181 | 185 | 180 | 184 | 99,000 | 184 |
| 2014-07-04 | 179 | 182 | 179 | 181 | 56,000 | 181 |
| 2014-07-03 | 178 | 178 | 174 | 177 | 65,000 | 177 |
| 2014-07-02 | 177 | 179 | 176 | 176 | 24,000 | 176 |
| 2014-07-01 | 174 | 178 | 173 | 175 | 42,000 | 175 |
| 2014-06-30 | 169 | 172 | 169 | 171 | 72,000 | 171 |
| 2014-06-27 | 178 | 178 | 172 | 174 | 63,000 | 174 |
| 2014-06-26 | 182 | 183 | 174 | 179 | 95,000 | 179 |
| 2014-06-25 | 178 | 180 | 176 | 180 | 24,000 | 180 |
| 2014-06-24 | 183 | 183 | 178 | 178 | 41,000 | 178 |
| 2014-06-23 | 180 | 181 | 176 | 178 | 44,000 | 178 |
| 2014-06-20 | 184 | 184 | 182 | 182 | 64,000 | 182 |
| 2014-06-19 | 186 | 186 | 183 | 185 | 45,000 | 185 |
| 2014-06-18 | 186 | 187 | 184 | 187 | 64,000 | 187 |
| 2014-06-17 | 187 | 187 | 183 | 187 | 138,000 | 187 |
| 2014-06-16 | 192 | 195 | 186 | 189 | 106,000 | 189 |
| 2014-06-13 | 195 | 198 | 191 | 195 | 63,000 | 195 |
| 2014-06-12 | 194 | 198 | 193 | 195 | 46,000 | 195 |
| 2014-06-11 | 197 | 206 | 194 | 198 | 441,000 | 198 |
| 2014-06-10 | 196 | 204 | 193 | 195 | 197,000 | 195 |
| 2014-06-09 | 188 | 197 | 186 | 195 | 155,000 | 195 |
| 2014-06-06 | 185 | 190 | 183 | 190 | 164,000 | 190 |
| 2014-06-05 | 191 | 193 | 189 | 189 | 165,000 | 189 |
| 2014-06-04 | 196 | 199 | 189 | 195 | 258,000 | 195 |
| 2014-06-03 | 203 | 203 | 196 | 199 | 228,000 | 199 |
| 2014-06-02 | 204 | 204 | 195 | 202 | 226,000 | 202 |
| 2014-05-30 | 205 | 209 | 195 | 200 | 496,000 | 200 |
| 2014-05-29 | 203 | 216 | 202 | 210 | 1,263,000 | 210 |
| 2014-05-28 | 191 | 195 | 190 | 195 | 254,000 | 195 |
| 2014-05-27 | 195 | 199 | 186 | 186 | 683,000 | 186 |
| 2014-05-26 | 172 | 185 | 171 | 185 | 184,000 | 185 |
| 2014-05-23 | 173 | 181 | 173 | 177 | 141,000 | 177 |
| 2014-05-22 | 168 | 185 | 164 | 176 | 262,000 | 176 |
| 2014-05-21 | 161 | 169 | 161 | 169 | 78,000 | 169 |
| 2014-05-20 | 170 | 170 | 162 | 166 | 144,000 | 166 |
| 2014-05-19 | 169 | 179 | 160 | 161 | 365,000 | 161 |
| 2014-05-16 | 176 | 176 | 169 | 169 | 189,000 | 169 |
| 2014-05-15 | 180 | 187 | 177 | 181 | 275,000 | 181 |
| 2014-05-14 | 178 | 191 | 172 | 188 | 405,000 | 188 |
| 2014-05-13 | 190 | 191 | 170 | 176 | 430,000 | 176 |
| 2014-05-12 | 190 | 202 | 187 | 187 | 268,000 | 187 |
| 2014-05-09 | 191 | 196 | 191 | 192 | 226,000 | 192 |
| 2014-05-08 | 203 | 205 | 191 | 194 | 369,000 | 194 |
| 2014-05-07 | 212 | 212 | 202 | 205 | 234,000 | 205 |
| 2014-05-02 | 220 | 231 | 200 | 205 | 794,000 | 205 |
| 2014-05-01 | 218 | 223 | 214 | 214 | 320,000 | 214 |
| 2014-04-30 | 238 | 242 | 214 | 218 | 716,000 | 218 |
| 2014-04-28 | 235 | 245 | 232 | 237 | 615,000 | 237 |
| 2014-04-25 | 266 | 268 | 243 | 243 | 1,036,000 | 243 |
| 2014-04-24 | 269 | 286 | 254 | 282 | 667,000 | 282 |
| 2014-04-23 | 277 | 286 | 257 | 274 | 991,000 | 274 |
| 2014-04-22 | 306 | 306 | 273 | 280 | 1,062,000 | 280 |
| 2014-04-21 | 310 | 317 | 287 | 306 | 842,000 | 306 |
| 2014-04-18 | 334 | 350 | 293 | 304 | 1,098,000 | 304 |
| 2014-04-17 | 380 | 390 | 334 | 339 | 1,069,000 | 339 |
| 2014-04-16 | 315 | 363 | 315 | 362 | 1,144,000 | 362 |
| 2014-04-15 | 302 | 319 | 292 | 303 | 547,000 | 303 |
| 2014-04-14 | 290 | 303 | 285 | 291 | 239,000 | 291 |
| 2014-04-11 | 290 | 307 | 275 | 289 | 554,000 | 289 |
| 2014-04-10 | 327 | 344 | 291 | 319 | 657,000 | 319 |
| 2014-04-09 | 305 | 317 | 290 | 317 | 283,000 | 317 |
| 2014-04-08 | 311 | 331 | 307 | 310 | 345,000 | 310 |
| 2014-04-07 | 309 | 338 | 295 | 327 | 743,000 | 327 |
| 2014-04-04 | 325 | 330 | 290 | 303 | 1,000,000 | 303 |
| 2014-04-03 | 335 | 367 | 313 | 321 | 1,328,000 | 321 |
| 2014-04-02 | 320 | 411 | 314 | 351 | 1,399,000 | 351 |
| 2014-04-01 | 345 | 352 | 328 | 335 | 843,000 | 335 |
| 2014-03-31 | 324 | 389 | 320 | 372 | 3,923,000 | 372 |
| 2014-03-28 | 295 | 340 | 271 | 309 | 1,977,000 | 309 |
| 2014-03-27 | 265 | 317 | 252 | 274 | 1,791,000 | 274 |
| 2014-03-26 | 250 | 350 | 234 | 262 | 3,229,000 | 262 |
| 2014-03-25 | 236 | 310 | 211 | 274 | 2,113,000 | 274 |
| 2014-03-24 | 301 | 318 | 224 | 230 | 1,998,000 | 230 |
| 2014-03-20 | 207 | 285 | 190 | 285 | 924,000 | 285 |
| 2014-03-19 | 211 | 216 | 195 | 205 | 1,305,000 | 205 |
| 2014-03-18 | 189 | 230 | 180 | 216 | 2,073,000 | 216 |
| 2014-03-17 | 167 | 185 | 167 | 185 | 174,000 | 185 |
| 2014-03-14 | 171 | 175 | 169 | 172 | 133,000 | 172 |
| 2014-03-13 | 163 | 175 | 160 | 175 | 166,000 | 175 |
| 2014-03-12 | 164 | 170 | 163 | 166 | 41,000 | 166 |
| 2014-03-11 | 163 | 170 | 162 | 166 | 82,000 | 166 |
| 2014-03-10 | 175 | 175 | 161 | 165 | 262,000 | 165 |
| 2014-03-07 | 179 | 196 | 171 | 179 | 538,000 | 179 |
| 2014-03-06 | 158 | 184 | 142 | 179 | 1,213,000 | 179 |
| 2014-03-05 | 136 | 184 | 134 | 173 | 427,000 | 173 |
| 2014-03-04 | 126 | 134 | 126 | 134 | 29,000 | 134 |
| 2014-03-03 | 126 | 131 | 126 | 129 | 9,000 | 129 |
| 2014-02-28 | 133 | 135 | 131 | 131 | 22,000 | 131 |
| 2014-02-27 | 130 | 133 | 129 | 133 | 21,000 | 133 |
| 2014-02-26 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2014-02-25 | 125 | 129 | 125 | 129 | 15,000 | 129 |
| 2014-02-24 | 129 | 129 | 128 | 128 | 2,000 | 128 |
| 2014-02-21 | 130 | 130 | 129 | 129 | 3,000 | 129 |
| 2014-02-20 | 130 | 132 | 127 | 127 | 11,000 | 127 |
| 2014-02-18 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2014-02-17 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2014-02-14 | 133 | 133 | 126 | 126 | 21,000 | 126 |
| 2014-02-13 | 135 | 135 | 132 | 132 | 18,000 | 132 |
| 2014-02-12 | 137 | 140 | 129 | 139 | 81,000 | 139 |
| 2014-02-10 | 129 | 135 | 129 | 135 | 56,000 | 135 |
| 2014-02-07 | 127 | 134 | 127 | 134 | 4,000 | 134 |
| 2014-02-06 | 125 | 127 | 125 | 127 | 3,000 | 127 |
| 2014-02-05 | 123 | 125 | 123 | 125 | 4,000 | 125 |
| 2014-02-04 | 120 | 135 | 120 | 122 | 15,000 | 122 |
| 2014-02-03 | 130 | 130 | 125 | 128 | 21,000 | 128 |
| 2014-01-31 | 142 | 142 | 135 | 135 | 15,000 | 135 |
| 2014-01-30 | 142 | 142 | 141 | 142 | 17,000 | 142 |
| 2014-01-29 | 148 | 148 | 145 | 145 | 22,000 | 145 |
| 2014-01-28 | 144 | 145 | 141 | 145 | 14,000 | 145 |
| 2014-01-27 | 139 | 140 | 136 | 140 | 25,000 | 140 |
| 2014-01-24 | 146 | 147 | 141 | 146 | 111,000 | 146 |
| 2014-01-23 | 154 | 154 | 151 | 151 | 9,000 | 151 |
| 2014-01-22 | 159 | 159 | 154 | 154 | 22,000 | 154 |
| 2014-01-21 | 158 | 160 | 154 | 155 | 45,000 | 155 |
| 2014-01-20 | 153 | 156 | 153 | 154 | 31,000 | 154 |
| 2014-01-17 | 145 | 148 | 145 | 148 | 14,000 | 148 |
| 2014-01-16 | 155 | 155 | 146 | 149 | 31,000 | 149 |
| 2014-01-15 | 153 | 154 | 145 | 150 | 48,000 | 150 |
| 2014-01-14 | 151 | 160 | 147 | 150 | 66,000 | 150 |
| 2014-01-10 | 139 | 163 | 138 | 150 | 183,000 | 150 |
| 2014-01-09 | 137 | 140 | 135 | 137 | 8,000 | 137 |
| 2014-01-08 | 134 | 135 | 131 | 135 | 19,000 | 135 |
| 2014-01-07 | 131 | 132 | 128 | 132 | 47,000 | 132 |
| 2014-01-06 | 127 | 129 | 127 | 129 | 19,000 | 129 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
