4960 ケミプロ化成(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	353	356	352	355	23,700	355
2017-12-28	357	357	352	352	42,200	352
2017-12-27	356	357	352	354	59,100	354
2017-12-26	350	353	347	350	116,400	350
2017-12-25	356	356	346	348	144,100	348
2017-12-22	351	360	351	357	42,500	357
2017-12-21	349	355	345	353	64,400	353
2017-12-20	356	356	350	350	62,700	350
2017-12-19	353	360	350	355	76,900	355
2017-12-18	353	353	344	348	72,200	348
2017-12-15	351	357	350	354	47,900	354
2017-12-14	353	357	352	355	45,100	355
2017-12-13	364	365	351	352	133,100	352
2017-12-12	374	374	361	367	154,600	367
2017-12-11	355	383	355	376	515,200	376
2017-12-08	345	347	335	341	47,700	341
2017-12-07	344	349	341	345	61,700	345
2017-12-06	350	350	339	344	61,900	344
2017-12-05	354	357	340	347	162,000	347
2017-12-04	359	363	352	352	84,900	352
2017-12-01	360	363	356	359	50,500	359
2017-11-30	368	369	354	362	81,600	362
2017-11-29	370	374	368	372	29,400	372
2017-11-28	378	378	365	368	104,200	368
2017-11-27	388	391	375	381	104,400	381
2017-11-24	393	393	383	388	83,500	388
2017-11-22	373	390	371	389	138,900	389
2017-11-21	362	371	362	370	47,300	370
2017-11-20	353	369	352	362	83,100	362
2017-11-17	354	360	347	353	131,000	353
2017-11-16	335	348	335	345	154,700	345
2017-11-15	333	338	326	335	248,600	335
2017-11-13	365	371	350	358	245,100	358
2017-11-10	375	384	369	381	167,200	381
2017-11-09	372	383	369	379	191,000	379
2017-11-08	366	372	361	367	125,000	367
2017-11-07	374	378	366	367	101,000	367
2017-11-06	380	386	375	375	94,400	375
2017-11-02	382	384	374	374	93,100	374
2017-11-01	387	391	379	380	95,200	380
2017-10-31	385	390	381	390	45,300	390
2017-10-30	390	394	384	385	94,500	385
2017-10-27	385	394	381	393	89,300	393
2017-10-26	375	386	371	383	70,700	383
2017-10-25	386	387	376	376	82,400	376
2017-10-24	389	389	376	382	110,100	382
2017-10-23	371	389	370	386	119,800	386
2017-10-20	382	383	372	375	91,300	375
2017-10-19	392	396	379	381	89,700	381
2017-10-18	390	392	386	390	55,400	390
2017-10-17	390	400	383	390	157,100	390
2017-10-16	395	398	378	382	215,100	382
2017-10-13	405	408	383	396	295,500	396
2017-10-12	407	413	401	403	129,500	403
2017-10-11	426	426	401	407	200,500	407
2017-10-10	418	426	418	423	79,500	423
2017-10-06	421	425	414	417	89,600	417
2017-10-05	423	431	416	418	160,100	418
2017-10-04	446	456	419	428	457,800	428
2017-10-03	436	438	428	438	139,100	438
2017-10-02	436	443	430	438	199,600	438
2017-09-29	426	432	421	428	136,600	428
2017-09-28	428	436	421	426	233,200	426
2017-09-27	418	424	411	420	160,600	420
2017-09-26	421	423	410	410	132,400	410
2017-09-25	417	427	414	425	186,200	425
2017-09-22	421	421	400	411	279,500	411
2017-09-21	422	433	410	419	371,900	419
2017-09-20	445	450	416	424	563,700	424
2017-09-19	442	457	432	439	490,500	439
2017-09-15	425	442	423	442	712,900	442
2017-09-14	430	480	415	433	3,946,000	433
2017-09-13	415	430	406	408	516,100	408
2017-09-12	410	422	402	422	562,100	422
2017-09-11	372	433	369	414	1,882,200	414
2017-09-08	372	374	362	366	213,400	366
2017-09-07	382	392	365	368	227,300	368
2017-09-06	365	385	360	383	313,100	383
2017-09-05	408	417	369	377	518,700	377
2017-09-04	398	412	390	407	203,500	407
2017-09-01	419	423	389	401	285,100	401
2017-08-31	423	445	419	425	419,000	425
2017-08-30	428	432	409	423	603,000	423
2017-08-29	388	433	385	433	1,156,000	433
2017-08-28	369	387	369	382	202,000	382
2017-08-25	367	370	365	368	19,000	368
2017-08-24	374	380	366	367	120,000	367
2017-08-23	381	388	372	376	166,000	376
2017-08-22	373	388	369	381	273,000	381
2017-08-21	363	373	360	372	122,000	372
2017-08-18	342	359	342	359	101,000	359
2017-08-17	355	360	353	357	33,000	357
2017-08-16	342	356	342	355	55,000	355
2017-08-15	340	352	340	345	131,000	345
2017-08-14	340	347	321	341	345,000	341
2017-08-10	367	380	363	369	413,000	369
2017-08-09	357	365	355	361	114,000	361
2017-08-08	371	371	357	361	154,000	361
2017-08-07	383	383	371	371	165,000	371
2017-08-04	369	384	367	380	319,000	380
2017-08-03	372	384	367	374	556,000	374
2017-08-02	369	371	361	368	306,000	368
2017-08-01	348	367	342	365	394,000	365
2017-07-31	354	354	332	340	132,000	340
2017-07-28	363	368	351	354	196,000	354
2017-07-27	344	366	343	359	451,000	359
2017-07-26	337	347	330	344	183,000	344
2017-07-25	341	342	326	334	73,000	334
2017-07-24	335	343	335	339	65,000	339
2017-07-21	326	349	326	340	286,000	340
2017-07-20	323	325	321	324	53,000	324
2017-07-19	321	324	316	322	43,000	322
2017-07-18	325	328	318	318	107,000	318
2017-07-14	335	335	328	329	42,000	329
2017-07-13	342	342	332	333	62,000	333
2017-07-12	346	346	338	338	96,000	338
2017-07-11	345	349	338	339	220,000	339
2017-07-10	334	395	333	352	2,508,000	352
2017-07-07	325	334	325	331	78,000	331
2017-07-06	330	333	323	325	89,000	325
2017-07-05	314	342	314	334	403,000	334
2017-07-04	313	328	310	312	142,000	312
2017-07-03	314	322	312	312	76,000	312
2017-06-30	310	312	307	309	41,000	309
2017-06-29	311	314	311	314	26,000	314
2017-06-28	317	320	308	308	158,000	308
2017-06-27	317	331	317	323	127,000	323
2017-06-26	304	314	304	314	109,000	314
2017-06-23	308	308	300	302	80,000	302
2017-06-22	302	313	302	308	96,000	308
2017-06-21	310	311	304	305	104,000	305
2017-06-20	314	314	312	312	61,000	312
2017-06-19	319	319	306	311	139,000	311
2017-06-16	318	330	317	318	105,000	318
2017-06-15	322	324	318	318	77,000	318
2017-06-14	330	330	324	324	44,000	324
2017-06-13	324	329	320	324	151,000	324
2017-06-12	334	337	325	326	147,000	326
2017-06-09	338	343	338	339	43,000	339
2017-06-08	339	342	338	338	79,000	338
2017-06-07	335	336	331	336	89,000	336
2017-06-06	344	344	335	335	102,000	335
2017-06-05	341	343	338	342	89,000	342
2017-06-02	352	354	335	341	195,000	341
2017-06-01	352	358	349	350	83,000	350
2017-05-31	347	359	346	352	106,000	352
2017-05-30	356	356	345	349	171,000	349
2017-05-29	356	361	355	357	54,000	357
2017-05-26	360	361	356	358	107,000	358
2017-05-25	364	364	358	361	168,000	361
2017-05-24	362	368	361	364	117,000	364
2017-05-23	365	365	356	361	184,000	361
2017-05-22	361	372	361	363	118,000	363
2017-05-19	365	365	356	357	169,000	357
2017-05-18	355	367	354	363	238,000	363
2017-05-17	362	389	362	371	443,000	371
2017-05-16	354	363	352	362	231,000	362
2017-05-15	342	357	330	350	842,000	350
2017-05-12	413	415	380	390	393,000	390
2017-05-11	420	432	411	414	608,000	414
2017-05-10	413	417	407	413	136,000	413
2017-05-09	404	420	402	413	222,000	413
2017-05-08	411	412	401	402	249,000	402
2017-05-02	407	410	396	400	237,000	400
2017-05-01	389	414	388	409	401,000	409
2017-04-28	390	394	381	384	169,000	384
2017-04-27	385	399	380	392	286,000	392
2017-04-26	364	392	363	386	645,000	386
2017-04-25	347	353	343	351	46,000	351
2017-04-24	354	354	341	347	136,000	347
2017-04-21	353	354	347	350	116,000	350
2017-04-20	339	357	339	352	239,000	352
2017-04-19	336	345	336	340	95,000	340
2017-04-18	349	349	333	341	206,000	341
2017-04-17	324	337	315	335	289,000	335
2017-04-14	341	353	317	331	402,000	331
2017-04-13	330	358	329	348	353,000	348
2017-04-12	349	349	334	336	292,000	336
2017-04-11	359	363	354	356	269,000	356
2017-04-10	374	386	372	372	229,000	372
2017-04-07	370	384	358	370	517,000	370
2017-04-06	394	394	363	374	429,000	374
2017-04-05	395	415	379	396	904,000	396
2017-04-04	422	422	381	381	1,217,000	381
2017-04-03	465	465	424	436	657,000	436
2017-03-31	485	493	470	479	318,000	479
2017-03-30	471	492	469	489	423,000	489
2017-03-29	446	480	446	474	652,000	474
2017-03-28	466	466	429	447	593,000	447
2017-03-27	460	462	422	457	806,000	457
2017-03-24	410	451	407	441	1,057,000	441
2017-03-23	404	404	390	402	369,000	402
2017-03-22	376	429	376	408	1,074,000	408
2017-03-21	360	397	356	387	1,292,000	387
2017-03-17	345	347	337	343	43,000	343
2017-03-16	337	347	337	342	70,000	342
2017-03-15	345	351	333	340	217,000	340
2017-03-14	341	350	341	344	169,000	344
2017-03-13	336	348	336	344	213,000	344
2017-03-10	339	340	330	331	168,000	331
2017-03-09	330	342	328	338	436,000	338
2017-03-08	317	327	313	316	206,000	316
2017-03-07	319	319	313	313	68,000	313
2017-03-06	325	330	318	319	147,000	319
2017-03-03	307	326	307	318	249,000	318
2017-03-02	317	317	308	308	160,000	308
2017-03-01	308	317	308	314	80,000	314
2017-02-28	317	319	311	311	124,000	311
2017-02-27	324	324	315	316	103,000	316
2017-02-24	320	326	320	325	99,000	325
2017-02-23	318	320	315	318	74,000	318
2017-02-22	327	329	317	318	71,000	318
2017-02-21	327	328	317	322	154,000	322
2017-02-20	339	339	323	326	240,000	326
2017-02-17	340	350	339	339	56,000	339
2017-02-16	348	351	340	344	142,000	344
2017-02-15	336	351	336	351	259,000	351
2017-02-14	315	334	315	333	211,000	333
2017-02-13	314	320	303	311	323,000	311
2017-02-10	331	333	325	330	184,000	330
2017-02-09	328	329	321	325	113,000	325
2017-02-08	313	331	310	331	192,000	331
2017-02-07	318	318	310	315	180,000	315
2017-02-06	321	335	318	320	404,000	320
2017-02-03	302	314	302	313	354,000	313
2017-02-02	307	309	295	296	186,000	296
2017-02-01	291	304	290	304	179,000	304
2017-01-31	290	295	290	292	91,000	292
2017-01-30	287	293	287	290	70,000	290
2017-01-27	299	306	285	286	300,000	286
2017-01-26	281	298	281	294	311,000	294
2017-01-25	282	284	277	279	149,000	279
2017-01-24	274	283	273	281	246,000	281
2017-01-23	272	277	268	274	109,000	274
2017-01-20	269	269	265	267	26,000	267
2017-01-19	267	270	265	269	30,000	269
2017-01-18	265	266	263	266	37,000	266
2017-01-17	268	268	265	265	54,000	265
2017-01-16	271	272	270	270	29,000	270
2017-01-13	273	273	270	271	27,000	271
2017-01-12	275	275	270	273	66,000	273
2017-01-11	282	282	271	276	84,000	276
2017-01-10	276	277	273	276	77,000	276
2017-01-06	275	283	272	278	240,000	278
2017-01-05	270	272	267	272	110,000	272
2017-01-04	265	270	264	265	34,000	265

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