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 |
---|---|---|---|---|---|
2001/12/26 | 190 | 190 | 190 | 190 | 9,000 |
2001/12/25 | 180 | 180 | 180 | 180 | 1,000 |
2001/12/21 | 180 | 180 | 180 | 180 | 3,000 |
2001/12/20 | 180 | 180 | 180 | 180 | 1,000 |
2001/12/19 | 185 | 185 | 180 | 180 | 3,000 |
2001/12/18 | 199 | 199 | 185 | 195 | 5,000 |
2001/12/10 | 187 | 187 | 187 | 187 | 4,000 |
2001/12/06 | 187 | 187 | 187 | 187 | 1,000 |
2001/12/04 | 186 | 186 | 186 | 186 | 1,000 |
2001/12/03 | 186 | 186 | 186 | 186 | 2,000 |
2001/11/30 | 186 | 186 | 186 | 186 | 2,000 |
2001/11/29 | 187 | 187 | 187 | 187 | 1,000 |
2001/11/28 | 186 | 190 | 186 | 190 | 4,000 |
2001/11/26 | 191 | 191 | 190 | 190 | 2,000 |
2001/11/22 | 200 | 200 | 200 | 200 | 4,000 |
2001/11/21 | 200 | 200 | 187 | 187 | 4,000 |
2001/11/20 | 200 | 200 | 200 | 200 | 7,000 |
2001/11/16 | 200 | 200 | 200 | 200 | 1,000 |
2001/11/15 | 190 | 190 | 184 | 184 | 2,000 |
2001/11/12 | 186 | 190 | 186 | 190 | 4,000 |
2001/11/09 | 193 | 193 | 193 | 193 | 2,000 |
2001/11/08 | 190 | 193 | 190 | 193 | 2,000 |
2001/11/07 | 197 | 210 | 197 | 210 | 10,000 |
2001/11/06 | 200 | 200 | 186 | 187 | 9,000 |
2001/11/05 | 186 | 190 | 186 | 190 | 3,000 |
2001/11/01 | 190 | 200 | 190 | 190 | 5,000 |
2001/10/31 | 200 | 200 | 200 | 200 | 1,000 |
2001/10/30 | 201 | 201 | 200 | 200 | 3,000 |
2001/10/29 | 222 | 222 | 199 | 200 | 14,000 |
2001/10/25 | 220 | 220 | 220 | 220 | 2,000 |
2001/10/24 | 220 | 220 | 220 | 220 | 1,000 |
2001/10/23 | 211 | 211 | 211 | 211 | 2,000 |
2001/10/22 | 210 | 210 | 210 | 210 | 1,000 |
2001/10/18 | 230 | 230 | 210 | 210 | 4,000 |
2001/10/17 | 200 | 200 | 195 | 195 | 3,000 |
2001/10/16 | 189 | 195 | 184 | 195 | 28,000 |
2001/10/15 | 180 | 180 | 180 | 180 | 2,000 |
2001/10/11 | 195 | 195 | 195 | 195 | 1,000 |
2001/10/09 | 190 | 195 | 190 | 195 | 9,000 |
2001/10/05 | 200 | 200 | 195 | 195 | 2,000 |
2001/10/04 | 195 | 195 | 195 | 195 | 3,000 |
2001/10/02 | 200 | 200 | 200 | 200 | 1,000 |
2001/10/01 | 195 | 195 | 195 | 195 | 3,000 |
2001/09/28 | 195 | 195 | 195 | 195 | 1,000 |
2001/09/27 | 200 | 200 | 179 | 179 | 5,000 |
2001/09/26 | 200 | 200 | 200 | 200 | 1,000 |
2001/09/21 | 203 | 203 | 200 | 200 | 6,000 |
2001/09/20 | 210 | 210 | 210 | 210 | 8,000 |
2001/09/19 | 210 | 210 | 210 | 210 | 1,000 |
2001/09/18 | 200 | 200 | 200 | 200 | 2,000 |
2001/09/17 | 174 | 175 | 174 | 175 | 2,000 |
2001/09/14 | 175 | 175 | 175 | 175 | 1,000 |
2001/09/13 | 172 | 173 | 170 | 170 | 10,000 |
2001/09/12 | 210 | 210 | 180 | 180 | 11,000 |
2001/09/10 | 220 | 220 | 220 | 220 | 1,000 |
2001/09/07 | 220 | 220 | 220 | 220 | 2,000 |
2001/09/06 | 230 | 235 | 201 | 230 | 4,000 |
2001/09/04 | 240 | 240 | 240 | 240 | 8,000 |
2001/09/03 | 240 | 240 | 240 | 240 | 1,000 |
2001/08/31 | 235 | 235 | 220 | 220 | 11,000 |
2001/08/30 | 230 | 235 | 230 | 235 | 2,000 |
2001/08/29 | 230 | 236 | 230 | 235 | 3,000 |
2001/08/27 | 236 | 236 | 235 | 235 | 5,000 |
2001/08/24 | 235 | 235 | 235 | 235 | 9,000 |
2001/08/23 | 240 | 240 | 235 | 235 | 10,000 |
2001/08/22 | 246 | 246 | 240 | 240 | 9,000 |
2001/08/21 | 248 | 249 | 245 | 248 | 13,000 |
2001/08/20 | 267 | 267 | 267 | 267 | 8,000 |
2001/08/17 | 267 | 267 | 267 | 267 | 2,000 |
2001/08/16 | 248 | 250 | 247 | 247 | 3,000 |
2001/08/15 | 248 | 248 | 248 | 248 | 1,000 |
2001/08/14 | 246 | 246 | 246 | 246 | 1,000 |
2001/08/13 | 245 | 245 | 245 | 245 | 1,000 |
2001/08/10 | 250 | 250 | 250 | 250 | 2,000 |
2001/08/09 | 253 | 253 | 250 | 252 | 5,000 |
2001/08/08 | 265 | 265 | 255 | 255 | 4,000 |
2001/08/07 | 274 | 274 | 274 | 274 | 1,000 |
2001/08/03 | 262 | 275 | 250 | 275 | 6,000 |
2001/08/02 | 261 | 262 | 261 | 262 | 2,000 |
2001/08/01 | 260 | 260 | 260 | 260 | 2,000 |
2001/07/31 | 281 | 281 | 280 | 280 | 2,000 |
2001/07/30 | 280 | 280 | 280 | 280 | 2,000 |
2001/07/27 | 272 | 280 | 272 | 280 | 2,000 |
2001/07/26 | 267 | 267 | 267 | 267 | 1,000 |
2001/07/25 | 261 | 275 | 261 | 266 | 4,000 |
2001/07/24 | 245 | 255 | 245 | 255 | 26,000 |
2001/07/23 | 310 | 310 | 310 | 310 | 7,000 |
2001/07/19 | 312 | 313 | 310 | 310 | 9,000 |
2001/07/18 | 335 | 335 | 325 | 325 | 8,000 |
2001/07/16 | 337 | 337 | 335 | 335 | 3,000 |
2001/07/13 | 368 | 370 | 337 | 337 | 3,000 |
2001/07/12 | 335 | 355 | 335 | 355 | 4,000 |
2001/07/11 | 335 | 335 | 335 | 335 | 1,000 |
2001/07/10 | 335 | 335 | 335 | 335 | 2,000 |
2001/07/09 | 335 | 335 | 335 | 335 | 3,000 |
2001/07/06 | 355 | 355 | 350 | 350 | 7,000 |
2001/07/05 | 355 | 355 | 355 | 355 | 2,000 |
2001/07/04 | 355 | 355 | 355 | 355 | 2,000 |
2001/07/03 | 360 | 360 | 355 | 355 | 4,000 |
2001/07/02 | 362 | 362 | 360 | 360 | 2,000 |
2001/06/29 | 375 | 375 | 360 | 360 | 3,000 |
2001/06/27 | 355 | 361 | 355 | 361 | 4,000 |
2001/06/26 | 374 | 374 | 356 | 360 | 5,000 |
2001/06/25 | 380 | 380 | 380 | 380 | 3,000 |
2001/06/22 | 375 | 380 | 375 | 380 | 2,000 |
2001/06/20 | 375 | 375 | 375 | 375 | 5,000 |
2001/06/18 | 381 | 381 | 380 | 380 | 2,000 |
2001/06/15 | 380 | 380 | 380 | 380 | 1,000 |
2001/06/14 | 375 | 375 | 375 | 375 | 1,000 |
2001/06/13 | 380 | 380 | 380 | 380 | 3,000 |
2001/06/12 | 380 | 380 | 380 | 380 | 3,000 |
2001/06/11 | 380 | 380 | 380 | 380 | 1,000 |
2001/06/08 | 375 | 380 | 370 | 380 | 8,000 |
2001/06/07 | 381 | 381 | 381 | 381 | 2,000 |
2001/06/06 | 385 | 385 | 380 | 380 | 3,000 |
2001/06/05 | 381 | 381 | 375 | 375 | 4,000 |
2001/06/04 | 393 | 393 | 385 | 385 | 4,000 |
2001/06/01 | 382 | 408 | 375 | 408 | 5,000 |
2001/05/31 | 390 | 390 | 380 | 380 | 18,000 |
2001/05/30 | 390 | 390 | 385 | 385 | 5,000 |
2001/05/28 | 390 | 390 | 390 | 390 | 2,000 |
2001/05/25 | 410 | 410 | 400 | 400 | 2,000 |
2001/05/24 | 406 | 412 | 406 | 412 | 2,000 |
2001/05/23 | 396 | 396 | 395 | 395 | 5,000 |
2001/05/22 | 405 | 409 | 401 | 401 | 9,000 |
2001/05/21 | 382 | 404 | 382 | 404 | 6,000 |
2001/05/18 | 392 | 392 | 382 | 382 | 4,000 |
2001/05/17 | 382 | 382 | 382 | 382 | 2,000 |
2001/05/16 | 385 | 385 | 380 | 380 | 6,000 |
2001/05/15 | 385 | 386 | 385 | 386 | 5,000 |
2001/05/14 | 399 | 399 | 386 | 386 | 4,000 |
2001/05/11 | 400 | 400 | 395 | 400 | 5,000 |
2001/05/10 | 403 | 403 | 400 | 400 | 3,000 |
2001/05/09 | 400 | 400 | 400 | 400 | 8,000 |
2001/05/08 | 400 | 400 | 395 | 395 | 4,000 |
2001/05/07 | 395 | 400 | 395 | 400 | 5,000 |
2001/05/02 | 402 | 402 | 394 | 394 | 20,000 |
2001/05/01 | 397 | 400 | 397 | 400 | 11,000 |
2001/04/27 | 400 | 400 | 398 | 398 | 8,000 |
2001/04/26 | 395 | 400 | 394 | 400 | 9,000 |
2001/04/25 | 402 | 402 | 395 | 395 | 11,000 |
2001/04/24 | 420 | 420 | 402 | 402 | 8,000 |
2001/04/23 | 425 | 425 | 422 | 423 | 13,000 |
2001/04/20 | 425 | 425 | 420 | 424 | 20,000 |
2001/04/19 | 430 | 440 | 420 | 425 | 12,000 |
2001/04/18 | 440 | 450 | 420 | 450 | 13,000 |
2001/04/17 | 465 | 465 | 425 | 440 | 39,000 |
2001/04/16 | 525 | 525 | 475 | 485 | 208,000 |
2001/04/12 | 376 | 380 | 365 | 365 | 5,000 |
2001/04/11 | 360 | 365 | 360 | 365 | 2,000 |
2001/04/10 | 361 | 361 | 360 | 360 | 2,000 |
2001/04/09 | 355 | 355 | 351 | 351 | 3,000 |
2001/04/06 | 358 | 360 | 358 | 358 | 10,000 |
2001/04/05 | 365 | 365 | 355 | 358 | 14,000 |
2001/04/04 | 360 | 370 | 360 | 370 | 13,000 |
2001/04/03 | 350 | 380 | 350 | 380 | 18,000 |
2001/04/02 | 366 | 366 | 350 | 350 | 9,000 |
2001/03/30 | 380 | 390 | 370 | 370 | 8,000 |
2001/03/29 | 369 | 390 | 369 | 390 | 12,000 |
2001/03/28 | 370 | 370 | 361 | 361 | 9,000 |
2001/03/27 | 391 | 391 | 370 | 370 | 27,000 |
2001/03/26 | 415 | 415 | 390 | 390 | 17,000 |
2001/03/23 | 405 | 415 | 405 | 415 | 4,000 |
2001/03/22 | 395 | 405 | 390 | 405 | 13,000 |
2001/03/21 | 375 | 396 | 375 | 396 | 19,000 |
2001/03/19 | 404 | 404 | 366 | 375 | 34,000 |
2001/03/16 | 438 | 438 | 430 | 434 | 4,000 |
2001/03/15 | 406 | 410 | 400 | 403 | 18,000 |
2001/03/14 | 438 | 438 | 438 | 438 | 1,000 |
2001/03/13 | 415 | 415 | 400 | 401 | 18,000 |
2001/03/12 | 435 | 435 | 430 | 430 | 2,000 |
2001/03/09 | 425 | 428 | 410 | 410 | 64,000 |
2001/03/08 | 430 | 430 | 420 | 423 | 8,000 |
2001/03/07 | 470 | 470 | 434 | 434 | 16,000 |
2001/03/06 | 420 | 440 | 420 | 440 | 8,000 |
2001/03/05 | 420 | 420 | 411 | 420 | 3,000 |
2001/03/02 | 450 | 450 | 420 | 430 | 45,000 |
2001/03/01 | 475 | 475 | 450 | 460 | 19,000 |
2001/02/28 | 474 | 475 | 460 | 475 | 15,000 |
2001/02/27 | 455 | 500 | 455 | 480 | 44,000 |
2001/02/26 | 537 | 537 | 490 | 492 | 54,000 |
2001/02/23 | 520 | 553 | 503 | 541 | 100,000 |
2001/02/22 | 536 | 540 | 502 | 522 | 80,000 |
2001/02/21 | 536 | 600 | 521 | 535 | 455,000 |
2001/02/20 | 441 | 518 | 441 | 518 | 172,000 |
2001/02/19 | 453 | 460 | 431 | 438 | 20,000 |
2001/02/16 | 430 | 445 | 429 | 438 | 31,000 |
2001/02/15 | 410 | 429 | 409 | 429 | 21,000 |
2001/02/14 | 419 | 419 | 405 | 405 | 12,000 |
2001/02/13 | 430 | 430 | 406 | 422 | 26,000 |
2001/02/09 | 439 | 439 | 423 | 430 | 11,000 |
2001/02/08 | 450 | 455 | 430 | 445 | 37,000 |
2001/02/07 | 440 | 440 | 409 | 440 | 35,000 |
2001/02/06 | 438 | 450 | 430 | 430 | 23,000 |
2001/02/05 | 466 | 466 | 440 | 448 | 38,000 |
2001/02/02 | 450 | 495 | 445 | 456 | 154,000 |
2001/02/01 | 419 | 440 | 411 | 440 | 125,000 |
2001/01/31 | 447 | 460 | 400 | 427 | 86,000 |
2001/01/30 | 450 | 491 | 430 | 450 | 255,000 |
2001/01/29 | 349 | 411 | 349 | 411 | 93,000 |
2001/01/26 | 339 | 341 | 315 | 331 | 16,000 |
2001/01/25 | 322 | 360 | 322 | 360 | 35,000 |
2001/01/24 | 315 | 340 | 315 | 315 | 23,000 |
2001/01/23 | 270 | 285 | 270 | 285 | 4,000 |
2001/01/22 | 260 | 265 | 260 | 265 | 8,000 |
2001/01/19 | 260 | 260 | 255 | 255 | 2,000 |
2001/01/18 | 260 | 260 | 259 | 259 | 3,000 |
2001/01/17 | 260 | 260 | 260 | 260 | 1,000 |
2001/01/15 | 235 | 240 | 235 | 240 | 2,000 |
2001/01/12 | 240 | 240 | 240 | 240 | 3,000 |
2001/01/11 | 250 | 250 | 250 | 250 | 6,000 |
2001/01/10 | 250 | 250 | 250 | 250 | 6,000 |
2001/01/09 | 263 | 263 | 250 | 250 | 6,000 |
2001/01/05 | 270 | 270 | 261 | 261 | 3,000 |
2001/01/04 | 270 | 270 | 270 | 270 | 2,000 |