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
2022-12-3028328626427777,200277
2022-12-2928128927128184,200281
2022-12-2829229327628121,300281
2022-12-2729129328628867,800288
2022-12-262952972922944,800294
2022-12-2329129529129515,000295
2022-12-222922942912917,000291
2022-12-212892922892925,500292
2022-12-2029029529029027,700290
2022-12-1927329126729019,100290
2022-12-1628028228028111,500281
2022-12-152802832802819,800281
2022-12-142822862812816,800281
2022-12-1328028528028111,400281
2022-12-122822822772822,600282
2022-12-092812842812842,500284
2022-12-082802832802817,000281
2022-12-072872902872885,900288
2022-12-062892902852886,000288
2022-12-0528228928228811,100288
2022-12-022902902832891,100289
2022-12-0128929028829020,800290
2022-11-3028528928228935,400289
2022-11-2928728728228558,600285
2022-11-28276291275280107,000280
2022-11-2527728027327911,000279
2022-11-2427327727227718,900277
2022-11-2226928126827554,000275
2022-11-2126727026726814,900268
2022-11-1826726726326715,500267
2022-11-1726727026426718,200267
2022-11-1626827026426522,600265
2022-11-1526127026126816,800268
2022-11-1426726726126214,100262
2022-11-1127527526026216,600262
2022-11-1027227627227515,200275
2022-11-092742742702727,400272
2022-11-0827027327027213,100272
2022-11-0726627126527021,800270
2022-11-042652662642664,000266
2022-11-022612662602669,100266
2022-11-0125826125826114,000261
2022-10-312562582562573,300257
2022-10-28257257255256700256
2022-10-27256256256256300256
2022-10-262552592542546,600254
2022-10-252532552532551,800255
2022-10-24253255253253700253
2022-10-2125026024825223,700252
2022-10-202532572532558,200255
2022-10-1925125725125315,000253
2022-10-182522552502528,400252
2022-10-17253255253255400255
2022-10-14254255254255900255
2022-10-132502552502539,200253
2022-10-122502542502548,000254
2022-10-112512522502507,700250
2022-10-072492512492516,900251
2022-10-062492512492518,700251
2022-10-052522522502516,000251
2022-10-042522522502521,100252
2022-10-032512512502518,500251
2022-09-3025125124924914,900249
2022-09-29250251250251600251
2022-09-282502502502506,600250
2022-09-272492522492502,300250
2022-09-262472502472497,700249
2022-09-222492492482487,900248
2022-09-212472502472501,600250
2022-09-2024825024824810,300248
2022-09-162492512472488,200248
2022-09-152492502492492,000249
2022-09-142482502482494,800249
2022-09-1324925124925010,300250
2022-09-122512522502522,100252
2022-09-092512552502505,500250
2022-09-0824825124725114,100251
2022-09-0725125424724917,700249
2022-09-062502512502516,600251
2022-09-052502512492497,300249
2022-09-02250250249249800249
2022-09-0125025024925010,600250
2022-08-312492522492522,300252
2022-08-302472502472501,200250
2022-08-292492492462481,400248
2022-08-262542542502524,800252
2022-08-252512512432515,800251
2022-08-24249251249250600250
2022-08-232492492482491,400249
2022-08-222502502492493,400249
2022-08-192492502492501,300250
2022-08-182542542492502,700250
2022-08-172532542502514,400251
2022-08-16250253250253400253
2022-08-152482532482536,200253
2022-08-122502532472482,000248
2022-08-102562562472495,500249
2022-08-0925225825225611,600256
2022-08-082512532492535,600253
2022-08-052522532522521,100252
2022-08-04253253251253400253
2022-08-032522552512522,800252
2022-08-022552552522543,500254
2022-08-012512542512544,100254
2022-07-292562562512526,600252
2022-07-2825225625225617,200256
2022-07-272532532522535,200253
2022-07-262532532512513,800251
2022-07-252542542512513,900251
2022-07-2225125225125113,900251
2022-07-212492522492513,300251
2022-07-202462492462495,800249
2022-07-192462462432461,400246
2022-07-152432482432464,400246
2022-07-142452462442464,400246
2022-07-132472492462462,600246
2022-07-122482502462489,200248
2022-07-112502502492493,200249
2022-07-082502502492491,900249
2022-07-072502512492502,900250
2022-07-062512512492512,200251
2022-07-052512532512511,600251
2022-07-042562562522536,600253
2022-07-012532552532551,600255
2022-06-302522552522533,800253
2022-06-29252252251252600252
2022-06-282512532512531,300253
2022-06-272512532512532,300253
2022-06-242502512502511,700251
2022-06-232522522492492,200249
2022-06-222452522432509,200250
2022-06-2124424624424512,200245
2022-06-2025225323924824,200248
2022-06-1725125324725217,200252
2022-06-162602612582581,700258
2022-06-152612612592598,200259
2022-06-142642642622632,600263
2022-06-132622652622651,900265
2022-06-102662662632659,200265
2022-06-092662682662674,000267
2022-06-0826526726426611,600266
2022-06-072662662642664,900266
2022-06-062632662632662,000266
2022-06-032672682642648,900264
2022-06-022642662642664,100266
2022-06-012622642622646,500264
2022-05-312642642632632,700263
2022-05-302652662632633,900263
2022-05-272662662642653,200265
2022-05-262682682642662,700266
2022-05-2526027126026512,100265
2022-05-24262262260260900260
2022-05-232652652612614,800261
2022-05-2026026325925913,200259
2022-05-1926526825926610,500266
2022-05-182652662642643,400264
2022-05-1726626726526510,600265
2022-05-1626227226126613,100266
2022-05-1326226525926316,500263
2022-05-122632642622621,100262
2022-05-112642642632632,800263
2022-05-1026826826126214,500262
2022-05-0926927026527012,400270
2022-05-062712712682691,600269
2022-05-02269271269270900270
2022-04-2827127726526828,700268
2022-04-2726727026627013,800270
2022-04-2626627026427018,900270
2022-04-252642662642662,000266
2022-04-22265267265267400267
2022-04-212692692662684,700268
2022-04-202642662632663,700266
2022-04-192632632632632,500263
2022-04-182632642622635,700263
2022-04-152642652622639,800263
2022-04-1426827426326625,600266
2022-04-1327328926026854,500268
2022-04-1227327927027219,000272
2022-04-112772772742762,800276
2022-04-082752772742773,800277
2022-04-0727327727227610,700276
2022-04-0627727927527617,100276
2022-04-0527928227427431,800274
2022-04-0427928227727924,400279
2022-04-01280300276281172,400281
2022-03-312772792772785,500278
2022-03-3027928127727910,800279
2022-03-2927928227728017,600280
2022-03-2827728027627824,600278
2022-03-252762772742779,900277
2022-03-2427327527327513,700275
2022-03-232762762742763,000276
2022-03-222752762742766,800276
2022-03-1827527727427512,200275
2022-03-1727827827227517,900275
2022-03-1627527827327816,100278
2022-03-1527627627027514,600275
2022-03-142722762702765,200276
2022-03-112742752712723,300272
2022-03-1027527827127518,300275
2022-03-0925927625927141,200271
2022-03-0825527025425953,500259
2022-03-0726226225426042,000260
2022-03-0426826825826343,500263
2022-03-0326426826226712,000267
2022-03-0226126526126210,300262
2022-03-012652662632647,400264
2022-02-2825626525626519,000265
2022-02-2525325725325519,000255
2022-02-24261262240253160,900253
2022-02-2227027026026289,500262
2022-02-2127427426827212,900272
2022-02-1826527526527225,600272
2022-02-1727527826527134,400271
2022-02-1627227526627516,800275
2022-02-1527927926626860,400268
2022-02-1427127627027230,100272
2022-02-1028028427327775,800277
2022-02-0929129128429135,100291
2022-02-0828928927828534,900285
2022-02-0728628828428610,300286
2022-02-0429129128428636,200286
2022-02-0329229228829217,800292
2022-02-022892942882945,100294
2022-02-0129429428728754,600287
2022-01-3128629428429463,900294
2022-01-2828028527628150,300281
2022-01-2727927927327665,800276
2022-01-2628228327727857,200278
2022-01-2528128327928133,800281
2022-01-2428028327928112,900281
2022-01-2128028427828344,700283
2022-01-2028028327828071,500280
2022-01-1927828327628069,600280
2022-01-1828028628028326,700283
2022-01-1728228527928030,100280
2022-01-1428628628228414,800284
2022-01-1329029028428630,500286
2022-01-1229129128728927,100289
2022-01-1127929027929045,000290
2022-01-0728728727727938,400279
2022-01-0628628628128613,300286
2022-01-0528628628228616,900286
2022-01-0429029128328649,100286

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