4960 ケミプロ化成(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30225245223236279,000236
2015-12-2921522521322575,000225
2015-12-28221225211220131,000220
2015-12-25216216199209434,000209
2015-12-24230248221221621,000221
2015-12-22235243223223424,000223
2015-12-21231242228238257,000238
2015-12-18238242231232229,000232
2015-12-17241241233236242,000236
2015-12-16246246233241383,000241
2015-12-15250256243244288,000244
2015-12-142502702452521,058,000252
2015-12-11252263246260629,000260
2015-12-10245254245252392,000252
2015-12-09247256246247637,000247
2015-12-082602612482511,114,000251
2015-12-072622802572612,717,000261
2015-12-042792902582622,916,000262
2015-12-033143292682718,223,000271
2015-12-0227336027331428,222,000314
2015-12-0129330827228414,260,000284
2015-11-3024432223131742,109,000317
2015-11-2722424221324213,919,000242
2015-11-26192192192192166,000192
2015-11-2514314314214211,000142
2015-11-2414514513914219,000142
2015-11-201481481451456,000145
2015-11-1914314814214820,000148
2015-11-1814314314214223,000142
2015-11-171471471471471,000147
2015-11-161451451451457,000145
2015-11-1314314514214524,000145
2015-11-1214814914414440,000144
2015-11-1115115214914952,000149
2015-11-101491501491505,000150
2015-11-091511521511526,000152
2015-11-061501501481504,000150
2015-11-0515215214914912,000149
2015-11-041481491481492,000149
2015-10-301521521501504,000150
2015-10-291511511501506,000150
2015-10-281501511501512,000151
2015-10-271481491481493,000149
2015-10-231481481481482,000148
2015-10-221481481481483,000148
2015-10-2114814814814810,000148
2015-10-201471471471474,000147
2015-10-191461461451457,000145
2015-10-1414814814614617,000146
2015-10-131481501481509,000150
2015-10-091451491451494,000149
2015-10-081471471471472,000147
2015-10-071451451441459,000145
2015-10-061441451441458,000145
2015-10-051441441441444,000144
2015-10-021441451431458,000145
2015-10-011441461441453,000145
2015-09-301441441441441,000144
2015-09-291511511441449,000144
2015-09-281511521511527,000152
2015-09-2514914914514910,000149
2015-09-2415015014514917,000149
2015-09-1815115314815018,000150
2015-09-1714114914114831,000148
2015-09-161381411381416,000141
2015-09-151331351331357,000135
2015-09-141361361331335,000133
2015-09-1113313513313512,000135
2015-09-101301331301332,000133
2015-09-091301311291314,000131
2015-09-0812712712412512,000125
2015-09-0712912912412617,000126
2015-09-0413213412913020,000130
2015-09-031361361361362,000136
2015-09-0213113813113520,000135
2015-09-0114014013513614,000136
2015-08-3114214214014212,000142
2015-08-281441441431438,000143
2015-08-2714314314014031,000140
2015-08-2613514013313617,000136
2015-08-25120135117130118,000130
2015-08-24149152135135148,000135
2015-08-2116016115815830,000158
2015-08-2016416416316314,000163
2015-08-191641641641642,000164
2015-08-181641651641656,000165
2015-08-1716216516216527,000165
2015-08-141641641611615,000161
2015-08-1316216416016326,000163
2015-08-1216416416116232,000162
2015-08-1116316716316422,000164
2015-08-1016916916216336,000163
2015-08-0716816916716911,000169
2015-08-0616416916416823,000168
2015-08-0516516616416423,000164
2015-08-0416716716516514,000165
2015-08-0316516716516716,000167
2015-07-3117217216716728,000167
2015-07-3017217217017017,000170
2015-07-2916917116917125,000171
2015-07-2817117317117210,000172
2015-07-271741751741754,000175
2015-07-2417517517317512,000175
2015-07-2317417417217311,000173
2015-07-2217717717317421,000174
2015-07-2117617717517718,000177
2015-07-1717217517217452,000174
2015-07-1616917216817234,000172
2015-07-1516816916716834,000168
2015-07-1416717016716824,000168
2015-07-1316416616316624,000166
2015-07-1016616616016425,000164
2015-07-0916816815516687,000166
2015-07-0817617817017045,000170
2015-07-071731741731747,000174
2015-07-0617217417117115,000171
2015-07-0317417617317571,000175
2015-07-02183183174174167,000174
2015-07-0117818117718114,000181
2015-06-3017917917517814,000178
2015-06-29181182166182202,000182
2015-06-2619219218718958,000189
2015-06-2519519819119141,000191
2015-06-24194196186190124,000190
2015-06-23186199181194483,000194
2015-06-22190192182185288,000185
2015-06-19188191185191141,000191
2015-06-18193193183187252,000187
2015-06-17195197193193150,000193
2015-06-16191195189195295,000195
2015-06-15193193187191215,000191
2015-06-12188195187193419,000193
2015-06-11184188184187112,000187
2015-06-1018418418118366,000183
2015-06-09188192182183236,000183
2015-06-0818118618018691,000186
2015-06-0518318418018084,000180
2015-06-0417818417818158,000181
2015-06-0317817817617814,000178
2015-06-0217917917817810,000178
2015-06-0117917917517731,000177
2015-05-2917918017817934,000179
2015-05-2817718017618053,000180
2015-05-2717417817317832,000178
2015-05-261741751741756,000175
2015-05-2517217517217326,000173
2015-05-2217417417217317,000173
2015-05-211761781751759,000175
2015-05-201741751741757,000175
2015-05-1917317517117329,000173
2015-05-1817217417217323,000173
2015-05-1517917917417432,000174
2015-05-141801801791792,000179
2015-05-1317918217717847,000178
2015-05-121731771731758,000175
2015-05-111781781781789,000178
2015-05-0817418017418017,000180
2015-05-071761761741758,000175
2015-05-0117417617317621,000176
2015-04-3017717717617617,000176
2015-04-2818018017918018,000180
2015-04-2718118118018013,000180
2015-04-241811811811816,000181
2015-04-2317918217918027,000180
2015-04-2217818017718058,000180
2015-04-2118218218018022,000180
2015-04-2018018017817929,000179
2015-04-1718418418118253,000182
2015-04-1618218418218333,000183
2015-04-1518518518218221,000182
2015-04-1418218318118230,000182
2015-04-1318218318018157,000181
2015-04-1017918317718037,000180
2015-04-0917818017617949,000179
2015-04-0818318317418058,000180
2015-04-0718318518218235,000182
2015-04-0618318718218479,000184
2015-04-0317418317418087,000180
2015-04-0217317417217416,000174
2015-04-0117417417117318,000173
2015-03-3117517517217432,000174
2015-03-3017517617317321,000173
2015-03-2717717817317371,000173
2015-03-26181190178180154,000180
2015-03-25186188181183302,000183
2015-03-241782071751911,723,000191
2015-03-2317317817117871,000178
2015-03-2017117217017010,000170
2015-03-1917217317017220,000172
2015-03-1817017216917247,000172
2015-03-1716817316817068,000170
2015-03-1616716816516815,000168
2015-03-131681681671674,000167
2015-03-1216516916516816,000168
2015-03-1116716716316526,000165
2015-03-101681681681682,000168
2015-03-0916917316816861,000168
2015-03-0616917016817014,000170
2015-03-0516617116616836,000168
2015-03-0416816816516625,000166
2015-03-0316717016616628,000166
2015-03-021651671651678,000167
2015-02-2716616916616734,000167
2015-02-2616716816516552,000165
2015-02-2516816916616817,000168
2015-02-2417217316816846,000168
2015-02-2316617316517259,000172
2015-02-2016116516116431,000164
2015-02-1916016216016138,000161
2015-02-1816016116016117,000161
2015-02-1715916015816017,000160
2015-02-1616116315915928,000159
2015-02-1316016215916219,000162
2015-02-1216216215816032,000160
2015-02-1015916215816227,000162
2015-02-0916016015815926,000159
2015-02-0615715915715829,000158
2015-02-0515715715615722,000157
2015-02-0415815915715820,000158
2015-02-0316116115715741,000157
2015-02-0216016316016315,000163
2015-01-3016516516316316,000163
2015-01-2916816816516524,000165
2015-01-2816616716616713,000167
2015-01-2716716816616761,000167
2015-01-2616416816416874,000168
2015-01-23168173163167389,000167
2015-01-2216116115915933,000159
2015-01-2115815815715715,000157
2015-01-2015615915615822,000158
2015-01-1915916015415781,000157
2015-01-1616016215715869,000158
2015-01-1515616215616187,000161
2015-01-1415815915815928,000159
2015-01-1316016015815965,000159
2015-01-0916016115915940,000159
2015-01-0816116216016029,000160
2015-01-0716016215816022,000160
2015-01-0616416416016223,000162
2015-01-051601641601646,000164

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