4960 ケミプロ化成(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 283 | 286 | 264 | 277 | 77,200 | 277 |
| 2022-12-29 | 281 | 289 | 271 | 281 | 84,200 | 281 |
| 2022-12-28 | 292 | 293 | 276 | 281 | 21,300 | 281 |
| 2022-12-27 | 291 | 293 | 286 | 288 | 67,800 | 288 |
| 2022-12-26 | 295 | 297 | 292 | 294 | 4,800 | 294 |
| 2022-12-23 | 291 | 295 | 291 | 295 | 15,000 | 295 |
| 2022-12-22 | 292 | 294 | 291 | 291 | 7,000 | 291 |
| 2022-12-21 | 289 | 292 | 289 | 292 | 5,500 | 292 |
| 2022-12-20 | 290 | 295 | 290 | 290 | 27,700 | 290 |
| 2022-12-19 | 273 | 291 | 267 | 290 | 19,100 | 290 |
| 2022-12-16 | 280 | 282 | 280 | 281 | 11,500 | 281 |
| 2022-12-15 | 280 | 283 | 280 | 281 | 9,800 | 281 |
| 2022-12-14 | 282 | 286 | 281 | 281 | 6,800 | 281 |
| 2022-12-13 | 280 | 285 | 280 | 281 | 11,400 | 281 |
| 2022-12-12 | 282 | 282 | 277 | 282 | 2,600 | 282 |
| 2022-12-09 | 281 | 284 | 281 | 284 | 2,500 | 284 |
| 2022-12-08 | 280 | 283 | 280 | 281 | 7,000 | 281 |
| 2022-12-07 | 287 | 290 | 287 | 288 | 5,900 | 288 |
| 2022-12-06 | 289 | 290 | 285 | 288 | 6,000 | 288 |
| 2022-12-05 | 282 | 289 | 282 | 288 | 11,100 | 288 |
| 2022-12-02 | 290 | 290 | 283 | 289 | 1,100 | 289 |
| 2022-12-01 | 289 | 290 | 288 | 290 | 20,800 | 290 |
| 2022-11-30 | 285 | 289 | 282 | 289 | 35,400 | 289 |
| 2022-11-29 | 287 | 287 | 282 | 285 | 58,600 | 285 |
| 2022-11-28 | 276 | 291 | 275 | 280 | 107,000 | 280 |
| 2022-11-25 | 277 | 280 | 273 | 279 | 11,000 | 279 |
| 2022-11-24 | 273 | 277 | 272 | 277 | 18,900 | 277 |
| 2022-11-22 | 269 | 281 | 268 | 275 | 54,000 | 275 |
| 2022-11-21 | 267 | 270 | 267 | 268 | 14,900 | 268 |
| 2022-11-18 | 267 | 267 | 263 | 267 | 15,500 | 267 |
| 2022-11-17 | 267 | 270 | 264 | 267 | 18,200 | 267 |
| 2022-11-16 | 268 | 270 | 264 | 265 | 22,600 | 265 |
| 2022-11-15 | 261 | 270 | 261 | 268 | 16,800 | 268 |
| 2022-11-14 | 267 | 267 | 261 | 262 | 14,100 | 262 |
| 2022-11-11 | 275 | 275 | 260 | 262 | 16,600 | 262 |
| 2022-11-10 | 272 | 276 | 272 | 275 | 15,200 | 275 |
| 2022-11-09 | 274 | 274 | 270 | 272 | 7,400 | 272 |
| 2022-11-08 | 270 | 273 | 270 | 272 | 13,100 | 272 |
| 2022-11-07 | 266 | 271 | 265 | 270 | 21,800 | 270 |
| 2022-11-04 | 265 | 266 | 264 | 266 | 4,000 | 266 |
| 2022-11-02 | 261 | 266 | 260 | 266 | 9,100 | 266 |
| 2022-11-01 | 258 | 261 | 258 | 261 | 14,000 | 261 |
| 2022-10-31 | 256 | 258 | 256 | 257 | 3,300 | 257 |
| 2022-10-28 | 257 | 257 | 255 | 256 | 700 | 256 |
| 2022-10-27 | 256 | 256 | 256 | 256 | 300 | 256 |
| 2022-10-26 | 255 | 259 | 254 | 254 | 6,600 | 254 |
| 2022-10-25 | 253 | 255 | 253 | 255 | 1,800 | 255 |
| 2022-10-24 | 253 | 255 | 253 | 253 | 700 | 253 |
| 2022-10-21 | 250 | 260 | 248 | 252 | 23,700 | 252 |
| 2022-10-20 | 253 | 257 | 253 | 255 | 8,200 | 255 |
| 2022-10-19 | 251 | 257 | 251 | 253 | 15,000 | 253 |
| 2022-10-18 | 252 | 255 | 250 | 252 | 8,400 | 252 |
| 2022-10-17 | 253 | 255 | 253 | 255 | 400 | 255 |
| 2022-10-14 | 254 | 255 | 254 | 255 | 900 | 255 |
| 2022-10-13 | 250 | 255 | 250 | 253 | 9,200 | 253 |
| 2022-10-12 | 250 | 254 | 250 | 254 | 8,000 | 254 |
| 2022-10-11 | 251 | 252 | 250 | 250 | 7,700 | 250 |
| 2022-10-07 | 249 | 251 | 249 | 251 | 6,900 | 251 |
| 2022-10-06 | 249 | 251 | 249 | 251 | 8,700 | 251 |
| 2022-10-05 | 252 | 252 | 250 | 251 | 6,000 | 251 |
| 2022-10-04 | 252 | 252 | 250 | 252 | 1,100 | 252 |
| 2022-10-03 | 251 | 251 | 250 | 251 | 8,500 | 251 |
| 2022-09-30 | 251 | 251 | 249 | 249 | 14,900 | 249 |
| 2022-09-29 | 250 | 251 | 250 | 251 | 600 | 251 |
| 2022-09-28 | 250 | 250 | 250 | 250 | 6,600 | 250 |
| 2022-09-27 | 249 | 252 | 249 | 250 | 2,300 | 250 |
| 2022-09-26 | 247 | 250 | 247 | 249 | 7,700 | 249 |
| 2022-09-22 | 249 | 249 | 248 | 248 | 7,900 | 248 |
| 2022-09-21 | 247 | 250 | 247 | 250 | 1,600 | 250 |
| 2022-09-20 | 248 | 250 | 248 | 248 | 10,300 | 248 |
| 2022-09-16 | 249 | 251 | 247 | 248 | 8,200 | 248 |
| 2022-09-15 | 249 | 250 | 249 | 249 | 2,000 | 249 |
| 2022-09-14 | 248 | 250 | 248 | 249 | 4,800 | 249 |
| 2022-09-13 | 249 | 251 | 249 | 250 | 10,300 | 250 |
| 2022-09-12 | 251 | 252 | 250 | 252 | 2,100 | 252 |
| 2022-09-09 | 251 | 255 | 250 | 250 | 5,500 | 250 |
| 2022-09-08 | 248 | 251 | 247 | 251 | 14,100 | 251 |
| 2022-09-07 | 251 | 254 | 247 | 249 | 17,700 | 249 |
| 2022-09-06 | 250 | 251 | 250 | 251 | 6,600 | 251 |
| 2022-09-05 | 250 | 251 | 249 | 249 | 7,300 | 249 |
| 2022-09-02 | 250 | 250 | 249 | 249 | 800 | 249 |
| 2022-09-01 | 250 | 250 | 249 | 250 | 10,600 | 250 |
| 2022-08-31 | 249 | 252 | 249 | 252 | 2,300 | 252 |
| 2022-08-30 | 247 | 250 | 247 | 250 | 1,200 | 250 |
| 2022-08-29 | 249 | 249 | 246 | 248 | 1,400 | 248 |
| 2022-08-26 | 254 | 254 | 250 | 252 | 4,800 | 252 |
| 2022-08-25 | 251 | 251 | 243 | 251 | 5,800 | 251 |
| 2022-08-24 | 249 | 251 | 249 | 250 | 600 | 250 |
| 2022-08-23 | 249 | 249 | 248 | 249 | 1,400 | 249 |
| 2022-08-22 | 250 | 250 | 249 | 249 | 3,400 | 249 |
| 2022-08-19 | 249 | 250 | 249 | 250 | 1,300 | 250 |
| 2022-08-18 | 254 | 254 | 249 | 250 | 2,700 | 250 |
| 2022-08-17 | 253 | 254 | 250 | 251 | 4,400 | 251 |
| 2022-08-16 | 250 | 253 | 250 | 253 | 400 | 253 |
| 2022-08-15 | 248 | 253 | 248 | 253 | 6,200 | 253 |
| 2022-08-12 | 250 | 253 | 247 | 248 | 2,000 | 248 |
| 2022-08-10 | 256 | 256 | 247 | 249 | 5,500 | 249 |
| 2022-08-09 | 252 | 258 | 252 | 256 | 11,600 | 256 |
| 2022-08-08 | 251 | 253 | 249 | 253 | 5,600 | 253 |
| 2022-08-05 | 252 | 253 | 252 | 252 | 1,100 | 252 |
| 2022-08-04 | 253 | 253 | 251 | 253 | 400 | 253 |
| 2022-08-03 | 252 | 255 | 251 | 252 | 2,800 | 252 |
| 2022-08-02 | 255 | 255 | 252 | 254 | 3,500 | 254 |
| 2022-08-01 | 251 | 254 | 251 | 254 | 4,100 | 254 |
| 2022-07-29 | 256 | 256 | 251 | 252 | 6,600 | 252 |
| 2022-07-28 | 252 | 256 | 252 | 256 | 17,200 | 256 |
| 2022-07-27 | 253 | 253 | 252 | 253 | 5,200 | 253 |
| 2022-07-26 | 253 | 253 | 251 | 251 | 3,800 | 251 |
| 2022-07-25 | 254 | 254 | 251 | 251 | 3,900 | 251 |
| 2022-07-22 | 251 | 252 | 251 | 251 | 13,900 | 251 |
| 2022-07-21 | 249 | 252 | 249 | 251 | 3,300 | 251 |
| 2022-07-20 | 246 | 249 | 246 | 249 | 5,800 | 249 |
| 2022-07-19 | 246 | 246 | 243 | 246 | 1,400 | 246 |
| 2022-07-15 | 243 | 248 | 243 | 246 | 4,400 | 246 |
| 2022-07-14 | 245 | 246 | 244 | 246 | 4,400 | 246 |
| 2022-07-13 | 247 | 249 | 246 | 246 | 2,600 | 246 |
| 2022-07-12 | 248 | 250 | 246 | 248 | 9,200 | 248 |
| 2022-07-11 | 250 | 250 | 249 | 249 | 3,200 | 249 |
| 2022-07-08 | 250 | 250 | 249 | 249 | 1,900 | 249 |
| 2022-07-07 | 250 | 251 | 249 | 250 | 2,900 | 250 |
| 2022-07-06 | 251 | 251 | 249 | 251 | 2,200 | 251 |
| 2022-07-05 | 251 | 253 | 251 | 251 | 1,600 | 251 |
| 2022-07-04 | 256 | 256 | 252 | 253 | 6,600 | 253 |
| 2022-07-01 | 253 | 255 | 253 | 255 | 1,600 | 255 |
| 2022-06-30 | 252 | 255 | 252 | 253 | 3,800 | 253 |
| 2022-06-29 | 252 | 252 | 251 | 252 | 600 | 252 |
| 2022-06-28 | 251 | 253 | 251 | 253 | 1,300 | 253 |
| 2022-06-27 | 251 | 253 | 251 | 253 | 2,300 | 253 |
| 2022-06-24 | 250 | 251 | 250 | 251 | 1,700 | 251 |
| 2022-06-23 | 252 | 252 | 249 | 249 | 2,200 | 249 |
| 2022-06-22 | 245 | 252 | 243 | 250 | 9,200 | 250 |
| 2022-06-21 | 244 | 246 | 244 | 245 | 12,200 | 245 |
| 2022-06-20 | 252 | 253 | 239 | 248 | 24,200 | 248 |
| 2022-06-17 | 251 | 253 | 247 | 252 | 17,200 | 252 |
| 2022-06-16 | 260 | 261 | 258 | 258 | 1,700 | 258 |
| 2022-06-15 | 261 | 261 | 259 | 259 | 8,200 | 259 |
| 2022-06-14 | 264 | 264 | 262 | 263 | 2,600 | 263 |
| 2022-06-13 | 262 | 265 | 262 | 265 | 1,900 | 265 |
| 2022-06-10 | 266 | 266 | 263 | 265 | 9,200 | 265 |
| 2022-06-09 | 266 | 268 | 266 | 267 | 4,000 | 267 |
| 2022-06-08 | 265 | 267 | 264 | 266 | 11,600 | 266 |
| 2022-06-07 | 266 | 266 | 264 | 266 | 4,900 | 266 |
| 2022-06-06 | 263 | 266 | 263 | 266 | 2,000 | 266 |
| 2022-06-03 | 267 | 268 | 264 | 264 | 8,900 | 264 |
| 2022-06-02 | 264 | 266 | 264 | 266 | 4,100 | 266 |
| 2022-06-01 | 262 | 264 | 262 | 264 | 6,500 | 264 |
| 2022-05-31 | 264 | 264 | 263 | 263 | 2,700 | 263 |
| 2022-05-30 | 265 | 266 | 263 | 263 | 3,900 | 263 |
| 2022-05-27 | 266 | 266 | 264 | 265 | 3,200 | 265 |
| 2022-05-26 | 268 | 268 | 264 | 266 | 2,700 | 266 |
| 2022-05-25 | 260 | 271 | 260 | 265 | 12,100 | 265 |
| 2022-05-24 | 262 | 262 | 260 | 260 | 900 | 260 |
| 2022-05-23 | 265 | 265 | 261 | 261 | 4,800 | 261 |
| 2022-05-20 | 260 | 263 | 259 | 259 | 13,200 | 259 |
| 2022-05-19 | 265 | 268 | 259 | 266 | 10,500 | 266 |
| 2022-05-18 | 265 | 266 | 264 | 264 | 3,400 | 264 |
| 2022-05-17 | 266 | 267 | 265 | 265 | 10,600 | 265 |
| 2022-05-16 | 262 | 272 | 261 | 266 | 13,100 | 266 |
| 2022-05-13 | 262 | 265 | 259 | 263 | 16,500 | 263 |
| 2022-05-12 | 263 | 264 | 262 | 262 | 1,100 | 262 |
| 2022-05-11 | 264 | 264 | 263 | 263 | 2,800 | 263 |
| 2022-05-10 | 268 | 268 | 261 | 262 | 14,500 | 262 |
| 2022-05-09 | 269 | 270 | 265 | 270 | 12,400 | 270 |
| 2022-05-06 | 271 | 271 | 268 | 269 | 1,600 | 269 |
| 2022-05-02 | 269 | 271 | 269 | 270 | 900 | 270 |
| 2022-04-28 | 271 | 277 | 265 | 268 | 28,700 | 268 |
| 2022-04-27 | 267 | 270 | 266 | 270 | 13,800 | 270 |
| 2022-04-26 | 266 | 270 | 264 | 270 | 18,900 | 270 |
| 2022-04-25 | 264 | 266 | 264 | 266 | 2,000 | 266 |
| 2022-04-22 | 265 | 267 | 265 | 267 | 400 | 267 |
| 2022-04-21 | 269 | 269 | 266 | 268 | 4,700 | 268 |
| 2022-04-20 | 264 | 266 | 263 | 266 | 3,700 | 266 |
| 2022-04-19 | 263 | 263 | 263 | 263 | 2,500 | 263 |
| 2022-04-18 | 263 | 264 | 262 | 263 | 5,700 | 263 |
| 2022-04-15 | 264 | 265 | 262 | 263 | 9,800 | 263 |
| 2022-04-14 | 268 | 274 | 263 | 266 | 25,600 | 266 |
| 2022-04-13 | 273 | 289 | 260 | 268 | 54,500 | 268 |
| 2022-04-12 | 273 | 279 | 270 | 272 | 19,000 | 272 |
| 2022-04-11 | 277 | 277 | 274 | 276 | 2,800 | 276 |
| 2022-04-08 | 275 | 277 | 274 | 277 | 3,800 | 277 |
| 2022-04-07 | 273 | 277 | 272 | 276 | 10,700 | 276 |
| 2022-04-06 | 277 | 279 | 275 | 276 | 17,100 | 276 |
| 2022-04-05 | 279 | 282 | 274 | 274 | 31,800 | 274 |
| 2022-04-04 | 279 | 282 | 277 | 279 | 24,400 | 279 |
| 2022-04-01 | 280 | 300 | 276 | 281 | 172,400 | 281 |
| 2022-03-31 | 277 | 279 | 277 | 278 | 5,500 | 278 |
| 2022-03-30 | 279 | 281 | 277 | 279 | 10,800 | 279 |
| 2022-03-29 | 279 | 282 | 277 | 280 | 17,600 | 280 |
| 2022-03-28 | 277 | 280 | 276 | 278 | 24,600 | 278 |
| 2022-03-25 | 276 | 277 | 274 | 277 | 9,900 | 277 |
| 2022-03-24 | 273 | 275 | 273 | 275 | 13,700 | 275 |
| 2022-03-23 | 276 | 276 | 274 | 276 | 3,000 | 276 |
| 2022-03-22 | 275 | 276 | 274 | 276 | 6,800 | 276 |
| 2022-03-18 | 275 | 277 | 274 | 275 | 12,200 | 275 |
| 2022-03-17 | 278 | 278 | 272 | 275 | 17,900 | 275 |
| 2022-03-16 | 275 | 278 | 273 | 278 | 16,100 | 278 |
| 2022-03-15 | 276 | 276 | 270 | 275 | 14,600 | 275 |
| 2022-03-14 | 272 | 276 | 270 | 276 | 5,200 | 276 |
| 2022-03-11 | 274 | 275 | 271 | 272 | 3,300 | 272 |
| 2022-03-10 | 275 | 278 | 271 | 275 | 18,300 | 275 |
| 2022-03-09 | 259 | 276 | 259 | 271 | 41,200 | 271 |
| 2022-03-08 | 255 | 270 | 254 | 259 | 53,500 | 259 |
| 2022-03-07 | 262 | 262 | 254 | 260 | 42,000 | 260 |
| 2022-03-04 | 268 | 268 | 258 | 263 | 43,500 | 263 |
| 2022-03-03 | 264 | 268 | 262 | 267 | 12,000 | 267 |
| 2022-03-02 | 261 | 265 | 261 | 262 | 10,300 | 262 |
| 2022-03-01 | 265 | 266 | 263 | 264 | 7,400 | 264 |
| 2022-02-28 | 256 | 265 | 256 | 265 | 19,000 | 265 |
| 2022-02-25 | 253 | 257 | 253 | 255 | 19,000 | 255 |
| 2022-02-24 | 261 | 262 | 240 | 253 | 160,900 | 253 |
| 2022-02-22 | 270 | 270 | 260 | 262 | 89,500 | 262 |
| 2022-02-21 | 274 | 274 | 268 | 272 | 12,900 | 272 |
| 2022-02-18 | 265 | 275 | 265 | 272 | 25,600 | 272 |
| 2022-02-17 | 275 | 278 | 265 | 271 | 34,400 | 271 |
| 2022-02-16 | 272 | 275 | 266 | 275 | 16,800 | 275 |
| 2022-02-15 | 279 | 279 | 266 | 268 | 60,400 | 268 |
| 2022-02-14 | 271 | 276 | 270 | 272 | 30,100 | 272 |
| 2022-02-10 | 280 | 284 | 273 | 277 | 75,800 | 277 |
| 2022-02-09 | 291 | 291 | 284 | 291 | 35,100 | 291 |
| 2022-02-08 | 289 | 289 | 278 | 285 | 34,900 | 285 |
| 2022-02-07 | 286 | 288 | 284 | 286 | 10,300 | 286 |
| 2022-02-04 | 291 | 291 | 284 | 286 | 36,200 | 286 |
| 2022-02-03 | 292 | 292 | 288 | 292 | 17,800 | 292 |
| 2022-02-02 | 289 | 294 | 288 | 294 | 5,100 | 294 |
| 2022-02-01 | 294 | 294 | 287 | 287 | 54,600 | 287 |
| 2022-01-31 | 286 | 294 | 284 | 294 | 63,900 | 294 |
| 2022-01-28 | 280 | 285 | 276 | 281 | 50,300 | 281 |
| 2022-01-27 | 279 | 279 | 273 | 276 | 65,800 | 276 |
| 2022-01-26 | 282 | 283 | 277 | 278 | 57,200 | 278 |
| 2022-01-25 | 281 | 283 | 279 | 281 | 33,800 | 281 |
| 2022-01-24 | 280 | 283 | 279 | 281 | 12,900 | 281 |
| 2022-01-21 | 280 | 284 | 278 | 283 | 44,700 | 283 |
| 2022-01-20 | 280 | 283 | 278 | 280 | 71,500 | 280 |
| 2022-01-19 | 278 | 283 | 276 | 280 | 69,600 | 280 |
| 2022-01-18 | 280 | 286 | 280 | 283 | 26,700 | 283 |
| 2022-01-17 | 282 | 285 | 279 | 280 | 30,100 | 280 |
| 2022-01-14 | 286 | 286 | 282 | 284 | 14,800 | 284 |
| 2022-01-13 | 290 | 290 | 284 | 286 | 30,500 | 286 |
| 2022-01-12 | 291 | 291 | 287 | 289 | 27,100 | 289 |
| 2022-01-11 | 279 | 290 | 279 | 290 | 45,000 | 290 |
| 2022-01-07 | 287 | 287 | 277 | 279 | 38,400 | 279 |
| 2022-01-06 | 286 | 286 | 281 | 286 | 13,300 | 286 |
| 2022-01-05 | 286 | 286 | 282 | 286 | 16,900 | 286 |
| 2022-01-04 | 290 | 291 | 283 | 286 | 49,100 | 286 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
