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
