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 |
---|---|---|---|---|---|
2000/12/29 | 268 | 269 | 268 | 269 | 2,000 |
2000/12/28 | 282 | 282 | 270 | 270 | 3,000 |
2000/12/27 | 295 | 295 | 280 | 280 | 4,000 |
2000/12/26 | 295 | 295 | 295 | 295 | 3,000 |
2000/12/25 | 285 | 295 | 285 | 295 | 8,000 |
2000/12/21 | 250 | 255 | 250 | 255 | 9,000 |
2000/12/20 | 310 | 310 | 255 | 255 | 25,000 |
2000/12/19 | 405 | 405 | 320 | 320 | 51,000 |
2000/12/18 | 400 | 400 | 400 | 400 | 50,000 |
2000/12/15 | 251 | 320 | 251 | 320 | 41,000 |
2000/12/14 | 230 | 240 | 230 | 240 | 5,000 |
2000/12/13 | 220 | 220 | 215 | 215 | 3,000 |
2000/12/12 | 215 | 224 | 215 | 224 | 6,000 |
2000/12/08 | 215 | 215 | 215 | 215 | 11,000 |
2000/12/07 | 216 | 216 | 216 | 216 | 2,000 |
2000/12/06 | 220 | 220 | 215 | 215 | 5,000 |
2000/12/05 | 220 | 220 | 220 | 220 | 2,000 |
2000/12/04 | 222 | 224 | 221 | 224 | 16,000 |
2000/12/01 | 222 | 222 | 220 | 220 | 3,000 |
2000/11/30 | 230 | 230 | 230 | 230 | 9,000 |
2000/11/29 | 230 | 230 | 230 | 230 | 1,000 |
2000/11/28 | 230 | 230 | 230 | 230 | 1,000 |
2000/11/27 | 230 | 240 | 230 | 240 | 7,000 |
2000/11/24 | 230 | 230 | 230 | 230 | 10,000 |
2000/11/22 | 230 | 230 | 230 | 230 | 6,000 |
2000/11/21 | 230 | 230 | 230 | 230 | 1,000 |
2000/11/20 | 230 | 232 | 230 | 230 | 5,000 |
2000/11/17 | 270 | 270 | 227 | 230 | 4,000 |
2000/11/09 | 270 | 270 | 270 | 270 | 1,000 |
2000/11/07 | 256 | 260 | 256 | 260 | 11,000 |
2000/11/01 | 261 | 261 | 261 | 261 | 1,000 |
2000/10/31 | 266 | 266 | 266 | 266 | 1,000 |
2000/10/30 | 270 | 270 | 270 | 270 | 3,000 |
2000/10/25 | 289 | 289 | 289 | 289 | 4,000 |
2000/10/24 | 286 | 286 | 286 | 286 | 1,000 |
2000/10/23 | 285 | 285 | 285 | 285 | 20,000 |
2000/10/20 | 284 | 285 | 284 | 285 | 11,000 |
2000/10/18 | 290 | 290 | 284 | 284 | 2,000 |
2000/10/17 | 285 | 285 | 285 | 285 | 1,000 |
2000/10/13 | 289 | 289 | 289 | 289 | 1,000 |
2000/10/11 | 290 | 290 | 290 | 290 | 2,000 |
2000/10/05 | 290 | 290 | 290 | 290 | 1,000 |
2000/10/04 | 290 | 290 | 290 | 290 | 4,000 |
2000/10/03 | 290 | 290 | 290 | 290 | 1,000 |
2000/10/02 | 298 | 298 | 298 | 298 | 1,000 |
2000/09/29 | 300 | 300 | 290 | 290 | 3,000 |
2000/09/28 | 270 | 300 | 270 | 300 | 12,000 |
2000/09/27 | 293 | 293 | 293 | 293 | 1,000 |
2000/09/25 | 320 | 320 | 320 | 320 | 6,000 |
2000/09/22 | 310 | 310 | 290 | 290 | 11,000 |
2000/09/21 | 320 | 320 | 310 | 310 | 8,000 |
2000/09/20 | 330 | 330 | 330 | 330 | 6,000 |
2000/09/19 | 335 | 335 | 330 | 330 | 3,000 |
2000/09/18 | 335 | 335 | 335 | 335 | 1,000 |
2000/09/14 | 340 | 340 | 340 | 340 | 2,000 |
2000/09/13 | 345 | 345 | 340 | 340 | 6,000 |
2000/09/12 | 350 | 350 | 350 | 350 | 2,000 |
2000/09/11 | 346 | 346 | 346 | 346 | 1,000 |
2000/09/08 | 355 | 355 | 346 | 346 | 6,000 |
2000/09/07 | 335 | 365 | 335 | 355 | 13,000 |
2000/09/06 | 355 | 355 | 335 | 335 | 13,000 |
2000/09/05 | 365 | 365 | 365 | 365 | 10,000 |
2000/09/04 | 370 | 370 | 370 | 370 | 2,000 |
2000/08/31 | 380 | 380 | 380 | 380 | 8,000 |
2000/08/30 | 388 | 388 | 388 | 388 | 8,000 |
2000/08/28 | 385 | 386 | 385 | 386 | 3,000 |
2000/08/24 | 380 | 380 | 380 | 380 | 1,000 |
2000/08/23 | 380 | 380 | 371 | 371 | 5,000 |
2000/08/22 | 390 | 390 | 390 | 390 | 2,000 |
2000/08/21 | 396 | 396 | 396 | 396 | 7,000 |
2000/08/18 | 400 | 400 | 396 | 396 | 2,000 |
2000/08/17 | 396 | 398 | 395 | 398 | 4,000 |
2000/08/15 | 385 | 385 | 380 | 380 | 2,000 |
2000/08/14 | 380 | 380 | 380 | 380 | 1,000 |
2000/08/11 | 380 | 380 | 380 | 380 | 3,000 |
2000/08/09 | 385 | 385 | 385 | 385 | 1,000 |
2000/08/07 | 380 | 382 | 380 | 382 | 3,000 |
2000/08/04 | 380 | 380 | 380 | 380 | 2,000 |
2000/08/02 | 400 | 400 | 400 | 400 | 1,000 |
2000/08/01 | 385 | 400 | 385 | 400 | 2,000 |
2000/07/31 | 395 | 395 | 380 | 380 | 22,000 |
2000/07/26 | 400 | 400 | 400 | 400 | 2,000 |
2000/07/25 | 400 | 400 | 400 | 400 | 15,000 |
2000/07/24 | 400 | 400 | 400 | 400 | 1,000 |
2000/07/21 | 430 | 430 | 430 | 430 | 7,000 |
2000/07/19 | 425 | 430 | 425 | 430 | 3,000 |
2000/07/18 | 431 | 440 | 430 | 440 | 6,000 |
2000/07/17 | 430 | 430 | 430 | 430 | 3,000 |
2000/07/14 | 460 | 460 | 460 | 460 | 1,000 |
2000/07/13 | 450 | 465 | 450 | 465 | 4,000 |
2000/07/12 | 449 | 450 | 447 | 447 | 3,000 |
2000/07/11 | 450 | 450 | 450 | 450 | 3,000 |
2000/07/10 | 450 | 450 | 450 | 450 | 4,000 |
2000/07/07 | 460 | 460 | 450 | 450 | 6,000 |
2000/07/06 | 461 | 462 | 460 | 460 | 10,000 |
2000/07/05 | 480 | 480 | 460 | 460 | 12,000 |
2000/07/04 | 494 | 494 | 480 | 480 | 10,000 |
2000/07/03 | 450 | 495 | 449 | 494 | 43,000 |
2000/06/29 | 390 | 418 | 390 | 418 | 7,000 |
2000/06/27 | 410 | 410 | 410 | 410 | 1,000 |
2000/06/26 | 402 | 403 | 402 | 403 | 3,000 |
2000/06/23 | 402 | 402 | 402 | 402 | 3,000 |
2000/06/22 | 401 | 401 | 401 | 401 | 2,000 |
2000/06/21 | 395 | 395 | 390 | 390 | 2,000 |
2000/06/20 | 425 | 425 | 420 | 420 | 9,000 |
2000/06/19 | 425 | 425 | 425 | 425 | 1,000 |
2000/06/16 | 420 | 420 | 400 | 400 | 13,000 |
2000/06/15 | 420 | 420 | 420 | 420 | 2,000 |
2000/06/14 | 425 | 425 | 420 | 420 | 4,000 |
2000/06/13 | 420 | 420 | 420 | 420 | 6,000 |
2000/06/12 | 420 | 420 | 420 | 420 | 2,000 |
2000/06/09 | 420 | 420 | 420 | 420 | 1,000 |
2000/06/07 | 405 | 420 | 405 | 420 | 5,000 |
2000/06/06 | 403 | 403 | 403 | 403 | 1,000 |
2000/06/02 | 420 | 420 | 400 | 400 | 7,000 |
2000/06/01 | 400 | 400 | 400 | 400 | 2,000 |
2000/05/31 | 420 | 420 | 420 | 420 | 2,000 |
2000/05/30 | 410 | 420 | 400 | 420 | 3,000 |
2000/05/29 | 410 | 410 | 410 | 410 | 1,000 |
2000/05/26 | 430 | 430 | 420 | 420 | 6,000 |
2000/05/25 | 391 | 430 | 391 | 420 | 5,000 |
2000/05/24 | 378 | 385 | 377 | 385 | 20,000 |
2000/05/23 | 445 | 445 | 442 | 442 | 5,000 |
2000/05/22 | 455 | 455 | 455 | 455 | 1,000 |
2000/05/19 | 430 | 430 | 405 | 405 | 6,000 |
2000/05/18 | 460 | 460 | 446 | 446 | 5,000 |
2000/05/17 | 471 | 471 | 460 | 460 | 2,000 |
2000/05/16 | 425 | 446 | 415 | 446 | 11,000 |
2000/05/15 | 425 | 425 | 425 | 425 | 1,000 |
2000/05/12 | 425 | 425 | 425 | 425 | 2,000 |
2000/05/11 | 425 | 425 | 425 | 425 | 3,000 |
2000/05/10 | 425 | 425 | 425 | 425 | 11,000 |
2000/05/09 | 425 | 425 | 425 | 425 | 3,000 |
2000/05/02 | 420 | 425 | 420 | 425 | 7,000 |
2000/05/01 | 425 | 425 | 420 | 420 | 4,000 |
2000/04/28 | 420 | 420 | 420 | 420 | 2,000 |
2000/04/26 | 448 | 448 | 410 | 410 | 8,000 |
2000/04/25 | 410 | 410 | 410 | 410 | 3,000 |
2000/04/24 | 420 | 420 | 400 | 400 | 5,000 |
2000/04/21 | 401 | 415 | 401 | 415 | 7,000 |
2000/04/20 | 415 | 416 | 400 | 400 | 20,000 |
2000/04/19 | 395 | 415 | 395 | 415 | 19,000 |
2000/04/18 | 400 | 425 | 400 | 415 | 26,000 |
2000/04/17 | 440 | 440 | 400 | 400 | 15,000 |
2000/04/14 | 481 | 481 | 480 | 480 | 4,000 |
2000/04/13 | 485 | 485 | 480 | 480 | 4,000 |
2000/04/12 | 476 | 476 | 476 | 476 | 2,000 |
2000/04/11 | 475 | 475 | 475 | 475 | 2,000 |
2000/04/10 | 475 | 475 | 475 | 475 | 2,000 |
2000/04/07 | 490 | 490 | 475 | 475 | 2,000 |
2000/04/06 | 495 | 495 | 495 | 495 | 1,000 |
2000/04/05 | 495 | 500 | 495 | 500 | 10,000 |
2000/04/03 | 502 | 502 | 499 | 499 | 10,000 |
2000/03/31 | 509 | 509 | 502 | 502 | 5,000 |
2000/03/30 | 502 | 502 | 502 | 502 | 8,000 |
2000/03/29 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/28 | 502 | 502 | 501 | 502 | 4,000 |
2000/03/27 | 500 | 501 | 500 | 501 | 12,000 |
2000/03/24 | 505 | 505 | 500 | 500 | 4,000 |
2000/03/23 | 517 | 518 | 505 | 505 | 12,000 |
2000/03/22 | 517 | 517 | 517 | 517 | 1,000 |
2000/03/21 | 516 | 516 | 515 | 515 | 6,000 |
2000/03/17 | 451 | 531 | 451 | 531 | 6,000 |
2000/03/15 | 449 | 450 | 449 | 450 | 11,000 |
2000/03/14 | 451 | 451 | 451 | 451 | 2,000 |
2000/03/13 | 460 | 460 | 450 | 450 | 2,000 |
2000/03/10 | 465 | 465 | 460 | 460 | 6,000 |
2000/03/09 | 481 | 481 | 470 | 470 | 6,000 |
2000/03/08 | 481 | 481 | 481 | 481 | 4,000 |
2000/03/07 | 481 | 481 | 481 | 481 | 2,000 |
2000/03/06 | 491 | 491 | 490 | 490 | 10,000 |
2000/03/03 | 500 | 500 | 500 | 500 | 7,000 |
2000/03/02 | 500 | 510 | 500 | 500 | 5,000 |
2000/03/01 | 529 | 529 | 510 | 510 | 7,000 |
2000/02/29 | 525 | 525 | 524 | 525 | 13,000 |
2000/02/28 | 530 | 530 | 530 | 530 | 2,000 |
2000/02/25 | 574 | 574 | 574 | 574 | 3,000 |
2000/02/24 | 520 | 575 | 520 | 575 | 6,000 |
2000/02/23 | 509 | 509 | 495 | 495 | 4,000 |
2000/02/22 | 510 | 510 | 510 | 510 | 2,000 |
2000/02/21 | 510 | 510 | 510 | 510 | 12,000 |
2000/02/18 | 511 | 511 | 510 | 510 | 7,000 |
2000/02/16 | 510 | 515 | 510 | 512 | 12,000 |
2000/02/15 | 512 | 512 | 510 | 510 | 9,000 |
2000/02/14 | 510 | 510 | 510 | 510 | 9,000 |
2000/02/10 | 510 | 520 | 510 | 520 | 35,000 |
2000/02/09 | 520 | 520 | 515 | 515 | 8,000 |
2000/02/08 | 515 | 525 | 515 | 525 | 2,000 |
2000/02/07 | 523 | 540 | 523 | 523 | 10,000 |
2000/02/04 | 522 | 523 | 520 | 523 | 6,000 |
2000/02/03 | 539 | 539 | 539 | 539 | 10,000 |
2000/02/02 | 555 | 555 | 520 | 545 | 7,000 |
2000/02/01 | 530 | 530 | 515 | 515 | 10,000 |
2000/01/31 | 510 | 510 | 510 | 510 | 4,000 |
2000/01/28 | 511 | 520 | 510 | 520 | 4,000 |
2000/01/27 | 510 | 510 | 510 | 510 | 35,000 |
2000/01/25 | 529 | 529 | 520 | 520 | 9,000 |
2000/01/21 | 500 | 529 | 500 | 529 | 16,000 |
2000/01/20 | 515 | 515 | 510 | 510 | 6,000 |
2000/01/19 | 530 | 530 | 505 | 505 | 6,000 |
2000/01/18 | 530 | 540 | 530 | 530 | 8,000 |
2000/01/17 | 530 | 530 | 530 | 530 | 3,000 |
2000/01/14 | 540 | 540 | 500 | 500 | 12,000 |
2000/01/13 | 480 | 510 | 480 | 500 | 14,000 |
2000/01/12 | 450 | 489 | 450 | 480 | 14,000 |
2000/01/11 | 430 | 448 | 430 | 448 | 4,000 |
2000/01/07 | 420 | 424 | 420 | 424 | 4,000 |
2000/01/06 | 451 | 461 | 451 | 460 | 4,000 |
2000/01/05 | 485 | 489 | 450 | 450 | 4,000 |
2000/01/04 | 495 | 495 | 495 | 495 | 2,000 |