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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 225 | 245 | 223 | 236 | 279,000 | 236 |
| 2015-12-29 | 215 | 225 | 213 | 225 | 75,000 | 225 |
| 2015-12-28 | 221 | 225 | 211 | 220 | 131,000 | 220 |
| 2015-12-25 | 216 | 216 | 199 | 209 | 434,000 | 209 |
| 2015-12-24 | 230 | 248 | 221 | 221 | 621,000 | 221 |
| 2015-12-22 | 235 | 243 | 223 | 223 | 424,000 | 223 |
| 2015-12-21 | 231 | 242 | 228 | 238 | 257,000 | 238 |
| 2015-12-18 | 238 | 242 | 231 | 232 | 229,000 | 232 |
| 2015-12-17 | 241 | 241 | 233 | 236 | 242,000 | 236 |
| 2015-12-16 | 246 | 246 | 233 | 241 | 383,000 | 241 |
| 2015-12-15 | 250 | 256 | 243 | 244 | 288,000 | 244 |
| 2015-12-14 | 250 | 270 | 245 | 252 | 1,058,000 | 252 |
| 2015-12-11 | 252 | 263 | 246 | 260 | 629,000 | 260 |
| 2015-12-10 | 245 | 254 | 245 | 252 | 392,000 | 252 |
| 2015-12-09 | 247 | 256 | 246 | 247 | 637,000 | 247 |
| 2015-12-08 | 260 | 261 | 248 | 251 | 1,114,000 | 251 |
| 2015-12-07 | 262 | 280 | 257 | 261 | 2,717,000 | 261 |
| 2015-12-04 | 279 | 290 | 258 | 262 | 2,916,000 | 262 |
| 2015-12-03 | 314 | 329 | 268 | 271 | 8,223,000 | 271 |
| 2015-12-02 | 273 | 360 | 273 | 314 | 28,222,000 | 314 |
| 2015-12-01 | 293 | 308 | 272 | 284 | 14,260,000 | 284 |
| 2015-11-30 | 244 | 322 | 231 | 317 | 42,109,000 | 317 |
| 2015-11-27 | 224 | 242 | 213 | 242 | 13,919,000 | 242 |
| 2015-11-26 | 192 | 192 | 192 | 192 | 166,000 | 192 |
| 2015-11-25 | 143 | 143 | 142 | 142 | 11,000 | 142 |
| 2015-11-24 | 145 | 145 | 139 | 142 | 19,000 | 142 |
| 2015-11-20 | 148 | 148 | 145 | 145 | 6,000 | 145 |
| 2015-11-19 | 143 | 148 | 142 | 148 | 20,000 | 148 |
| 2015-11-18 | 143 | 143 | 142 | 142 | 23,000 | 142 |
| 2015-11-17 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2015-11-16 | 145 | 145 | 145 | 145 | 7,000 | 145 |
| 2015-11-13 | 143 | 145 | 142 | 145 | 24,000 | 145 |
| 2015-11-12 | 148 | 149 | 144 | 144 | 40,000 | 144 |
| 2015-11-11 | 151 | 152 | 149 | 149 | 52,000 | 149 |
| 2015-11-10 | 149 | 150 | 149 | 150 | 5,000 | 150 |
| 2015-11-09 | 151 | 152 | 151 | 152 | 6,000 | 152 |
| 2015-11-06 | 150 | 150 | 148 | 150 | 4,000 | 150 |
| 2015-11-05 | 152 | 152 | 149 | 149 | 12,000 | 149 |
| 2015-11-04 | 148 | 149 | 148 | 149 | 2,000 | 149 |
| 2015-10-30 | 152 | 152 | 150 | 150 | 4,000 | 150 |
| 2015-10-29 | 151 | 151 | 150 | 150 | 6,000 | 150 |
| 2015-10-28 | 150 | 151 | 150 | 151 | 2,000 | 151 |
| 2015-10-27 | 148 | 149 | 148 | 149 | 3,000 | 149 |
| 2015-10-23 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2015-10-22 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2015-10-21 | 148 | 148 | 148 | 148 | 10,000 | 148 |
| 2015-10-20 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2015-10-19 | 146 | 146 | 145 | 145 | 7,000 | 145 |
| 2015-10-14 | 148 | 148 | 146 | 146 | 17,000 | 146 |
| 2015-10-13 | 148 | 150 | 148 | 150 | 9,000 | 150 |
| 2015-10-09 | 145 | 149 | 145 | 149 | 4,000 | 149 |
| 2015-10-08 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2015-10-07 | 145 | 145 | 144 | 145 | 9,000 | 145 |
| 2015-10-06 | 144 | 145 | 144 | 145 | 8,000 | 145 |
| 2015-10-05 | 144 | 144 | 144 | 144 | 4,000 | 144 |
| 2015-10-02 | 144 | 145 | 143 | 145 | 8,000 | 145 |
| 2015-10-01 | 144 | 146 | 144 | 145 | 3,000 | 145 |
| 2015-09-30 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2015-09-29 | 151 | 151 | 144 | 144 | 9,000 | 144 |
| 2015-09-28 | 151 | 152 | 151 | 152 | 7,000 | 152 |
| 2015-09-25 | 149 | 149 | 145 | 149 | 10,000 | 149 |
| 2015-09-24 | 150 | 150 | 145 | 149 | 17,000 | 149 |
| 2015-09-18 | 151 | 153 | 148 | 150 | 18,000 | 150 |
| 2015-09-17 | 141 | 149 | 141 | 148 | 31,000 | 148 |
| 2015-09-16 | 138 | 141 | 138 | 141 | 6,000 | 141 |
| 2015-09-15 | 133 | 135 | 133 | 135 | 7,000 | 135 |
| 2015-09-14 | 136 | 136 | 133 | 133 | 5,000 | 133 |
| 2015-09-11 | 133 | 135 | 133 | 135 | 12,000 | 135 |
| 2015-09-10 | 130 | 133 | 130 | 133 | 2,000 | 133 |
| 2015-09-09 | 130 | 131 | 129 | 131 | 4,000 | 131 |
| 2015-09-08 | 127 | 127 | 124 | 125 | 12,000 | 125 |
| 2015-09-07 | 129 | 129 | 124 | 126 | 17,000 | 126 |
| 2015-09-04 | 132 | 134 | 129 | 130 | 20,000 | 130 |
| 2015-09-03 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2015-09-02 | 131 | 138 | 131 | 135 | 20,000 | 135 |
| 2015-09-01 | 140 | 140 | 135 | 136 | 14,000 | 136 |
| 2015-08-31 | 142 | 142 | 140 | 142 | 12,000 | 142 |
| 2015-08-28 | 144 | 144 | 143 | 143 | 8,000 | 143 |
| 2015-08-27 | 143 | 143 | 140 | 140 | 31,000 | 140 |
| 2015-08-26 | 135 | 140 | 133 | 136 | 17,000 | 136 |
| 2015-08-25 | 120 | 135 | 117 | 130 | 118,000 | 130 |
| 2015-08-24 | 149 | 152 | 135 | 135 | 148,000 | 135 |
| 2015-08-21 | 160 | 161 | 158 | 158 | 30,000 | 158 |
| 2015-08-20 | 164 | 164 | 163 | 163 | 14,000 | 163 |
| 2015-08-19 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2015-08-18 | 164 | 165 | 164 | 165 | 6,000 | 165 |
| 2015-08-17 | 162 | 165 | 162 | 165 | 27,000 | 165 |
| 2015-08-14 | 164 | 164 | 161 | 161 | 5,000 | 161 |
| 2015-08-13 | 162 | 164 | 160 | 163 | 26,000 | 163 |
| 2015-08-12 | 164 | 164 | 161 | 162 | 32,000 | 162 |
| 2015-08-11 | 163 | 167 | 163 | 164 | 22,000 | 164 |
| 2015-08-10 | 169 | 169 | 162 | 163 | 36,000 | 163 |
| 2015-08-07 | 168 | 169 | 167 | 169 | 11,000 | 169 |
| 2015-08-06 | 164 | 169 | 164 | 168 | 23,000 | 168 |
| 2015-08-05 | 165 | 166 | 164 | 164 | 23,000 | 164 |
| 2015-08-04 | 167 | 167 | 165 | 165 | 14,000 | 165 |
| 2015-08-03 | 165 | 167 | 165 | 167 | 16,000 | 167 |
| 2015-07-31 | 172 | 172 | 167 | 167 | 28,000 | 167 |
| 2015-07-30 | 172 | 172 | 170 | 170 | 17,000 | 170 |
| 2015-07-29 | 169 | 171 | 169 | 171 | 25,000 | 171 |
| 2015-07-28 | 171 | 173 | 171 | 172 | 10,000 | 172 |
| 2015-07-27 | 174 | 175 | 174 | 175 | 4,000 | 175 |
| 2015-07-24 | 175 | 175 | 173 | 175 | 12,000 | 175 |
| 2015-07-23 | 174 | 174 | 172 | 173 | 11,000 | 173 |
| 2015-07-22 | 177 | 177 | 173 | 174 | 21,000 | 174 |
| 2015-07-21 | 176 | 177 | 175 | 177 | 18,000 | 177 |
| 2015-07-17 | 172 | 175 | 172 | 174 | 52,000 | 174 |
| 2015-07-16 | 169 | 172 | 168 | 172 | 34,000 | 172 |
| 2015-07-15 | 168 | 169 | 167 | 168 | 34,000 | 168 |
| 2015-07-14 | 167 | 170 | 167 | 168 | 24,000 | 168 |
| 2015-07-13 | 164 | 166 | 163 | 166 | 24,000 | 166 |
| 2015-07-10 | 166 | 166 | 160 | 164 | 25,000 | 164 |
| 2015-07-09 | 168 | 168 | 155 | 166 | 87,000 | 166 |
| 2015-07-08 | 176 | 178 | 170 | 170 | 45,000 | 170 |
| 2015-07-07 | 173 | 174 | 173 | 174 | 7,000 | 174 |
| 2015-07-06 | 172 | 174 | 171 | 171 | 15,000 | 171 |
| 2015-07-03 | 174 | 176 | 173 | 175 | 71,000 | 175 |
| 2015-07-02 | 183 | 183 | 174 | 174 | 167,000 | 174 |
| 2015-07-01 | 178 | 181 | 177 | 181 | 14,000 | 181 |
| 2015-06-30 | 179 | 179 | 175 | 178 | 14,000 | 178 |
| 2015-06-29 | 181 | 182 | 166 | 182 | 202,000 | 182 |
| 2015-06-26 | 192 | 192 | 187 | 189 | 58,000 | 189 |
| 2015-06-25 | 195 | 198 | 191 | 191 | 41,000 | 191 |
| 2015-06-24 | 194 | 196 | 186 | 190 | 124,000 | 190 |
| 2015-06-23 | 186 | 199 | 181 | 194 | 483,000 | 194 |
| 2015-06-22 | 190 | 192 | 182 | 185 | 288,000 | 185 |
| 2015-06-19 | 188 | 191 | 185 | 191 | 141,000 | 191 |
| 2015-06-18 | 193 | 193 | 183 | 187 | 252,000 | 187 |
| 2015-06-17 | 195 | 197 | 193 | 193 | 150,000 | 193 |
| 2015-06-16 | 191 | 195 | 189 | 195 | 295,000 | 195 |
| 2015-06-15 | 193 | 193 | 187 | 191 | 215,000 | 191 |
| 2015-06-12 | 188 | 195 | 187 | 193 | 419,000 | 193 |
| 2015-06-11 | 184 | 188 | 184 | 187 | 112,000 | 187 |
| 2015-06-10 | 184 | 184 | 181 | 183 | 66,000 | 183 |
| 2015-06-09 | 188 | 192 | 182 | 183 | 236,000 | 183 |
| 2015-06-08 | 181 | 186 | 180 | 186 | 91,000 | 186 |
| 2015-06-05 | 183 | 184 | 180 | 180 | 84,000 | 180 |
| 2015-06-04 | 178 | 184 | 178 | 181 | 58,000 | 181 |
| 2015-06-03 | 178 | 178 | 176 | 178 | 14,000 | 178 |
| 2015-06-02 | 179 | 179 | 178 | 178 | 10,000 | 178 |
| 2015-06-01 | 179 | 179 | 175 | 177 | 31,000 | 177 |
| 2015-05-29 | 179 | 180 | 178 | 179 | 34,000 | 179 |
| 2015-05-28 | 177 | 180 | 176 | 180 | 53,000 | 180 |
| 2015-05-27 | 174 | 178 | 173 | 178 | 32,000 | 178 |
| 2015-05-26 | 174 | 175 | 174 | 175 | 6,000 | 175 |
| 2015-05-25 | 172 | 175 | 172 | 173 | 26,000 | 173 |
| 2015-05-22 | 174 | 174 | 172 | 173 | 17,000 | 173 |
| 2015-05-21 | 176 | 178 | 175 | 175 | 9,000 | 175 |
| 2015-05-20 | 174 | 175 | 174 | 175 | 7,000 | 175 |
| 2015-05-19 | 173 | 175 | 171 | 173 | 29,000 | 173 |
| 2015-05-18 | 172 | 174 | 172 | 173 | 23,000 | 173 |
| 2015-05-15 | 179 | 179 | 174 | 174 | 32,000 | 174 |
| 2015-05-14 | 180 | 180 | 179 | 179 | 2,000 | 179 |
| 2015-05-13 | 179 | 182 | 177 | 178 | 47,000 | 178 |
| 2015-05-12 | 173 | 177 | 173 | 175 | 8,000 | 175 |
| 2015-05-11 | 178 | 178 | 178 | 178 | 9,000 | 178 |
| 2015-05-08 | 174 | 180 | 174 | 180 | 17,000 | 180 |
| 2015-05-07 | 176 | 176 | 174 | 175 | 8,000 | 175 |
| 2015-05-01 | 174 | 176 | 173 | 176 | 21,000 | 176 |
| 2015-04-30 | 177 | 177 | 176 | 176 | 17,000 | 176 |
| 2015-04-28 | 180 | 180 | 179 | 180 | 18,000 | 180 |
| 2015-04-27 | 181 | 181 | 180 | 180 | 13,000 | 180 |
| 2015-04-24 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 2015-04-23 | 179 | 182 | 179 | 180 | 27,000 | 180 |
| 2015-04-22 | 178 | 180 | 177 | 180 | 58,000 | 180 |
| 2015-04-21 | 182 | 182 | 180 | 180 | 22,000 | 180 |
| 2015-04-20 | 180 | 180 | 178 | 179 | 29,000 | 179 |
| 2015-04-17 | 184 | 184 | 181 | 182 | 53,000 | 182 |
| 2015-04-16 | 182 | 184 | 182 | 183 | 33,000 | 183 |
| 2015-04-15 | 185 | 185 | 182 | 182 | 21,000 | 182 |
| 2015-04-14 | 182 | 183 | 181 | 182 | 30,000 | 182 |
| 2015-04-13 | 182 | 183 | 180 | 181 | 57,000 | 181 |
| 2015-04-10 | 179 | 183 | 177 | 180 | 37,000 | 180 |
| 2015-04-09 | 178 | 180 | 176 | 179 | 49,000 | 179 |
| 2015-04-08 | 183 | 183 | 174 | 180 | 58,000 | 180 |
| 2015-04-07 | 183 | 185 | 182 | 182 | 35,000 | 182 |
| 2015-04-06 | 183 | 187 | 182 | 184 | 79,000 | 184 |
| 2015-04-03 | 174 | 183 | 174 | 180 | 87,000 | 180 |
| 2015-04-02 | 173 | 174 | 172 | 174 | 16,000 | 174 |
| 2015-04-01 | 174 | 174 | 171 | 173 | 18,000 | 173 |
| 2015-03-31 | 175 | 175 | 172 | 174 | 32,000 | 174 |
| 2015-03-30 | 175 | 176 | 173 | 173 | 21,000 | 173 |
| 2015-03-27 | 177 | 178 | 173 | 173 | 71,000 | 173 |
| 2015-03-26 | 181 | 190 | 178 | 180 | 154,000 | 180 |
| 2015-03-25 | 186 | 188 | 181 | 183 | 302,000 | 183 |
| 2015-03-24 | 178 | 207 | 175 | 191 | 1,723,000 | 191 |
| 2015-03-23 | 173 | 178 | 171 | 178 | 71,000 | 178 |
| 2015-03-20 | 171 | 172 | 170 | 170 | 10,000 | 170 |
| 2015-03-19 | 172 | 173 | 170 | 172 | 20,000 | 172 |
| 2015-03-18 | 170 | 172 | 169 | 172 | 47,000 | 172 |
| 2015-03-17 | 168 | 173 | 168 | 170 | 68,000 | 170 |
| 2015-03-16 | 167 | 168 | 165 | 168 | 15,000 | 168 |
| 2015-03-13 | 168 | 168 | 167 | 167 | 4,000 | 167 |
| 2015-03-12 | 165 | 169 | 165 | 168 | 16,000 | 168 |
| 2015-03-11 | 167 | 167 | 163 | 165 | 26,000 | 165 |
| 2015-03-10 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2015-03-09 | 169 | 173 | 168 | 168 | 61,000 | 168 |
| 2015-03-06 | 169 | 170 | 168 | 170 | 14,000 | 170 |
| 2015-03-05 | 166 | 171 | 166 | 168 | 36,000 | 168 |
| 2015-03-04 | 168 | 168 | 165 | 166 | 25,000 | 166 |
| 2015-03-03 | 167 | 170 | 166 | 166 | 28,000 | 166 |
| 2015-03-02 | 165 | 167 | 165 | 167 | 8,000 | 167 |
| 2015-02-27 | 166 | 169 | 166 | 167 | 34,000 | 167 |
| 2015-02-26 | 167 | 168 | 165 | 165 | 52,000 | 165 |
| 2015-02-25 | 168 | 169 | 166 | 168 | 17,000 | 168 |
| 2015-02-24 | 172 | 173 | 168 | 168 | 46,000 | 168 |
| 2015-02-23 | 166 | 173 | 165 | 172 | 59,000 | 172 |
| 2015-02-20 | 161 | 165 | 161 | 164 | 31,000 | 164 |
| 2015-02-19 | 160 | 162 | 160 | 161 | 38,000 | 161 |
| 2015-02-18 | 160 | 161 | 160 | 161 | 17,000 | 161 |
| 2015-02-17 | 159 | 160 | 158 | 160 | 17,000 | 160 |
| 2015-02-16 | 161 | 163 | 159 | 159 | 28,000 | 159 |
| 2015-02-13 | 160 | 162 | 159 | 162 | 19,000 | 162 |
| 2015-02-12 | 162 | 162 | 158 | 160 | 32,000 | 160 |
| 2015-02-10 | 159 | 162 | 158 | 162 | 27,000 | 162 |
| 2015-02-09 | 160 | 160 | 158 | 159 | 26,000 | 159 |
| 2015-02-06 | 157 | 159 | 157 | 158 | 29,000 | 158 |
| 2015-02-05 | 157 | 157 | 156 | 157 | 22,000 | 157 |
| 2015-02-04 | 158 | 159 | 157 | 158 | 20,000 | 158 |
| 2015-02-03 | 161 | 161 | 157 | 157 | 41,000 | 157 |
| 2015-02-02 | 160 | 163 | 160 | 163 | 15,000 | 163 |
| 2015-01-30 | 165 | 165 | 163 | 163 | 16,000 | 163 |
| 2015-01-29 | 168 | 168 | 165 | 165 | 24,000 | 165 |
| 2015-01-28 | 166 | 167 | 166 | 167 | 13,000 | 167 |
| 2015-01-27 | 167 | 168 | 166 | 167 | 61,000 | 167 |
| 2015-01-26 | 164 | 168 | 164 | 168 | 74,000 | 168 |
| 2015-01-23 | 168 | 173 | 163 | 167 | 389,000 | 167 |
| 2015-01-22 | 161 | 161 | 159 | 159 | 33,000 | 159 |
| 2015-01-21 | 158 | 158 | 157 | 157 | 15,000 | 157 |
| 2015-01-20 | 156 | 159 | 156 | 158 | 22,000 | 158 |
| 2015-01-19 | 159 | 160 | 154 | 157 | 81,000 | 157 |
| 2015-01-16 | 160 | 162 | 157 | 158 | 69,000 | 158 |
| 2015-01-15 | 156 | 162 | 156 | 161 | 87,000 | 161 |
| 2015-01-14 | 158 | 159 | 158 | 159 | 28,000 | 159 |
| 2015-01-13 | 160 | 160 | 158 | 159 | 65,000 | 159 |
| 2015-01-09 | 160 | 161 | 159 | 159 | 40,000 | 159 |
| 2015-01-08 | 161 | 162 | 160 | 160 | 29,000 | 160 |
| 2015-01-07 | 160 | 162 | 158 | 160 | 22,000 | 160 |
| 2015-01-06 | 164 | 164 | 160 | 162 | 23,000 | 162 |
| 2015-01-05 | 160 | 164 | 160 | 164 | 6,000 | 164 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
