日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ケミプロ化成(4960)の株価時系列情報

ケミプロ化成(4960)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 420 420 420 420 2,000
1999/12/29 418 418 411 411 4,000
1999/12/28 419 450 419 450 12,000
1999/12/27 430 430 415 419 21,000
1999/12/24 461 461 440 440 24,000
1999/12/22 440 461 410 461 7,000
1999/12/21 470 470 460 460 6,000
1999/12/20 470 471 470 470 13,000
1999/12/17 480 480 470 470 13,000
1999/12/16 487 487 480 480 6,000
1999/12/15 500 500 486 486 6,000
1999/12/14 500 500 495 495 12,000
1999/12/13 510 510 495 495 4,000
1999/12/08 520 520 510 510 2,000
1999/12/07 530 530 520 520 7,000
1999/12/06 529 530 529 530 5,000
1999/12/03 510 530 510 530 6,000
1999/12/02 530 530 510 510 3,000
1999/12/01 520 520 510 510 5,000
1999/11/30 520 525 520 525 10,000
1999/11/29 520 520 520 520 1,000
1999/11/26 533 533 527 527 4,000
1999/11/25 534 534 534 534 5,000
1999/11/24 525 534 525 534 7,000
1999/11/22 520 525 520 525 15,000
1999/11/19 511 520 510 520 11,000
1999/11/18 520 520 500 501 6,000
1999/11/17 480 480 480 480 5,000
1999/11/16 501 501 470 480 8,000
1999/11/15 520 520 501 502 22,000
1999/11/12 542 542 520 520 7,000
1999/11/11 520 520 502 502 20,000
1999/11/10 520 525 501 520 25,000
1999/11/09 569 569 561 561 10,000
1999/11/08 601 601 580 580 9,000
1999/11/05 610 612 600 600 5,000
1999/11/04 645 645 645 645 4,000
1999/11/02 646 646 646 646 1,000
1999/11/01 645 645 645 645 3,000
1999/10/29 615 625 606 625 9,000
1999/10/28 615 615 605 615 6,000
1999/10/27 602 615 602 615 9,000
1999/10/26 602 603 602 603 7,000
1999/10/25 602 605 602 602 4,000
1999/10/22 601 603 600 600 10,000
1999/10/21 601 601 600 601 7,000
1999/10/20 601 602 590 600 22,000
1999/10/19 600 601 600 601 5,000
1999/10/18 600 600 600 600 6,000
1999/10/15 700 700 690 690 4,000
1999/10/14 715 715 700 715 6,000
1999/10/13 725 725 720 720 6,000
1999/10/08 728 728 720 720 4,000
1999/10/07 734 734 720 720 3,000
1999/10/06 720 735 720 735 9,000
1999/10/05 750 750 750 750 4,000
1999/10/04 750 750 730 730 11,000
1999/10/01 720 720 720 720 8,000
1999/09/30 720 720 720 720 5,000
1999/09/29 720 720 720 720 5,000
1999/09/28 710 720 709 720 4,000
1999/09/27 710 720 710 720 4,000
1999/09/24 795 795 710 740 10,000
1999/09/22 800 800 795 795 8,000
1999/09/21 800 800 800 800 9,000
1999/09/20 831 831 800 800 12,000
1999/09/17 840 848 830 830 7,000
1999/09/16 830 840 830 840 22,000
1999/09/14 830 831 825 825 10,000
1999/09/13 801 821 799 821 20,000
1999/09/10 805 830 798 798 37,000
1999/09/09 801 810 801 805 40,000
1999/09/08 804 804 800 803 18,000
1999/09/07 860 860 799 802 41,000
1999/09/06 815 850 815 820 20,000
1999/09/03 830 830 800 803 14,000
1999/09/02 869 869 821 840 16,000
1999/09/01 880 880 849 870 27,000
1999/08/31 889 889 889 889 1,000
1999/08/30 910 910 900 900 13,000
1999/08/27 900 915 900 900 26,000
1999/08/26 860 895 860 890 42,000
1999/08/25 841 865 841 860 20,000
1999/08/24 850 850 840 840 15,000
1999/08/23 807 840 800 840 24,000
1999/08/20 800 800 790 800 9,000
1999/08/19 800 819 790 790 20,000
1999/08/18 845 845 825 825 9,000
1999/08/17 827 827 820 820 11,000
1999/08/16 800 826 793 826 20,000
1999/08/13 800 801 800 801 13,000
1999/08/12 800 800 800 800 10,000
1999/08/11 790 790 790 790 1,000
1999/08/10 830 830 830 830 4,000
1999/08/09 830 830 830 830 5,000
1999/08/06 840 840 830 830 35,000
1999/08/05 880 880 840 840 7,000
1999/08/04 900 900 840 899 14,000
1999/08/03 881 899 830 831 12,000
1999/08/02 891 900 881 881 3,000
1999/07/30 900 900 900 900 2,000
1999/07/29 940 940 920 920 13,000
1999/07/28 900 940 900 920 46,000
1999/07/27 949 949 890 890 16,000
1999/07/26 890 950 890 950 19,000
1999/07/23 880 916 879 900 65,000
1999/07/22 921 932 900 900 21,000
1999/07/21 973 973 951 961 12,000
1999/07/19 970 975 964 971 17,000
1999/07/16 977 987 965 977 52,000
1999/07/15 999 1,020 965 965 112,000
1999/07/14 1,000 1,020 980 990 167,000
1999/07/13 980 1,040 980 1,000 392,000
1999/07/12 975 992 950 960 268,000
1999/07/09 910 965 910 955 189,000
1999/07/08 945 945 875 910 40,000
1999/07/07 850 925 850 925 194,000
1999/07/06 810 830 805 825 13,000
1999/07/05 841 841 815 820 18,000
1999/07/02 800 845 800 835 18,000
1999/07/01 770 770 761 761 8,000
1999/06/30 770 770 770 770 10,000
1999/06/29 770 770 770 770 5,000
1999/06/28 772 772 772 772 1,000
1999/06/25 785 785 770 770 7,000
1999/06/24 780 785 770 785 4,000
1999/06/23 795 795 785 785 9,000
1999/06/21 800 820 800 820 5,000
1999/06/18 827 827 799 800 12,000
1999/06/17 800 800 779 780 3,000
1999/06/16 800 800 800 800 3,000
1999/06/15 803 803 803 803 1,000
1999/06/14 810 810 810 810 2,000
1999/06/11 830 840 830 840 5,000
1999/06/10 870 870 850 850 14,000
1999/06/09 830 880 830 870 42,000
1999/06/08 830 836 809 830 19,000
1999/06/07 830 850 830 830 8,000
1999/06/04 830 860 830 850 25,000
1999/06/03 880 881 855 860 100,000
1999/06/02 814 884 812 870 204,000
1999/06/01 800 814 800 814 8,000
1999/05/25 819 819 819 819 1,000
1999/05/24 848 849 827 831 61,000
1999/05/21 790 853 790 831 178,000
1999/05/20 700 800 700 800 37,000
1999/05/19 710 710 710 710 1,000
1999/05/18 750 770 709 770 12,000
1999/05/14 731 741 731 741 2,000
1999/05/13 750 769 750 761 3,000
1999/05/12 770 770 764 770 13,000
1999/05/11 740 780 740 770 8,000
1999/05/10 780 780 779 780 12,000
1999/05/07 750 780 750 780 3,000
1999/05/06 780 780 780 780 1,000
1999/04/30 783 800 783 793 17,000
1999/04/28 798 810 790 803 149,000
1999/04/27 715 786 715 786 75,000
1999/04/26 715 715 715 715 1,000
1999/04/23 720 740 700 740 13,000
1999/04/22 740 740 740 740 2,000
1999/04/21 750 756 750 756 6,000
1999/04/19 770 789 770 770 14,000
1999/04/16 789 797 785 790 7,000
1999/04/15 790 798 784 798 27,000
1999/04/14 780 810 770 795 82,000
1999/04/13 720 790 710 780 81,000
1999/04/12 650 700 650 700 51,000
1999/04/09 669 700 650 700 9,000
1999/04/08 686 700 686 700 3,000
1999/04/07 704 704 700 700 11,000
1999/04/06 729 729 710 719 11,000
1999/04/05 649 740 640 730 26,000
1999/04/02 738 738 670 670 10,000
1999/04/01 750 750 720 730 10,000
1999/03/31 768 768 750 760 19,000
1999/03/30 799 799 760 798 47,000
1999/03/29 809 809 785 800 19,000
1999/03/26 824 824 795 810 114,000
1999/03/25 720 810 700 810 90,000
1999/03/24 730 770 710 750 86,000
1999/03/23 715 750 715 730 72,000
1999/03/19 630 686 630 686 72,000
1999/03/18 580 639 580 637 167,000
1999/03/17 570 580 569 576 59,000
1999/03/16 520 575 520 570 21,000
1999/03/15 550 570 550 570 37,000
1999/03/12 560 565 560 565 9,000
1999/03/11 569 569 534 565 7,000
1999/03/10 580 580 574 574 34,000
1999/03/09 540 580 539 580 164,000
1999/03/08 520 530 520 520 19,000
1999/03/05 550 551 510 529 87,000
1999/03/04 435 510 435 500 86,000
1999/03/03 370 437 370 430 28,000
1999/03/02 415 419 415 415 8,000
1999/03/01 400 400 400 400 1,000
1999/02/26 405 415 405 415 8,000
1999/02/25 369 430 369 430 27,000
1999/02/24 350 360 350 355 13,000
1999/02/23 350 350 348 348 8,000
1999/02/22 347 348 347 348 5,000
1999/02/19 330 347 330 347 2,000
1999/02/18 340 340 340 340 1,000
1999/02/17 335 340 330 340 11,000
1999/02/16 350 350 325 325 20,000
1999/02/15 350 359 350 358 28,000
1999/02/12 322 355 322 350 40,000
1999/02/10 300 320 300 320 73,000
1999/02/09 305 305 300 300 20,000
1999/02/08 300 300 299 300 27,000
1999/02/05 302 302 299 300 15,000
1999/02/04 305 305 300 300 36,000
1999/02/03 322 323 300 300 103,000
1999/02/02 375 375 320 320 29,000
1999/02/01 385 385 375 375 6,000
1999/01/29 395 395 395 395 5,000
1999/01/28 405 405 391 395 11,000
1999/01/26 400 400 400 400 7,000
1999/01/25 435 435 395 395 7,000
1999/01/22 437 437 437 437 1,000
1999/01/21 440 440 413 438 5,000
1999/01/20 440 440 440 440 2,000
1999/01/19 458 458 458 458 1,000
1999/01/18 459 459 450 459 5,000
1999/01/14 459 459 459 459 1,000
1999/01/11 469 469 469 469 2,000
1999/01/08 470 470 470 470 1,000
1999/01/07 475 475 475 475 5,000
1999/01/06 480 480 480 480 1,000
1999/01/05 480 480 480 480 1,000

このページの先頭へ