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 |
---|---|---|---|---|---|
2002/12/30 | 134 | 142 | 134 | 142 | 3,000 |
2002/12/27 | 142 | 146 | 142 | 146 | 4,000 |
2002/12/26 | 123 | 137 | 123 | 137 | 7,000 |
2002/12/25 | 130 | 130 | 120 | 120 | 17,000 |
2002/12/24 | 138 | 138 | 138 | 138 | 10,000 |
2002/12/20 | 111 | 138 | 111 | 138 | 19,000 |
2002/12/19 | 110 | 110 | 107 | 107 | 3,000 |
2002/12/18 | 111 | 111 | 110 | 110 | 3,000 |
2002/12/17 | 111 | 112 | 111 | 111 | 11,000 |
2002/12/16 | 116 | 117 | 112 | 112 | 10,000 |
2002/12/13 | 105 | 105 | 105 | 105 | 1,000 |
2002/12/12 | 115 | 115 | 111 | 111 | 5,000 |
2002/12/11 | 120 | 120 | 120 | 120 | 1,000 |
2002/12/10 | 120 | 120 | 115 | 117 | 6,000 |
2002/12/09 | 123 | 123 | 123 | 123 | 1,000 |
2002/12/06 | 140 | 140 | 120 | 120 | 7,000 |
2002/12/05 | 155 | 157 | 136 | 140 | 32,000 |
2002/12/04 | 167 | 173 | 150 | 160 | 93,000 |
2002/12/03 | 106 | 150 | 106 | 147 | 29,000 |
2002/12/02 | 102 | 104 | 98 | 101 | 20,000 |
2002/11/29 | 112 | 112 | 112 | 112 | 1,000 |
2002/11/27 | 115 | 115 | 115 | 115 | 1,000 |
2002/11/26 | 118 | 118 | 116 | 116 | 2,000 |
2002/11/25 | 118 | 118 | 118 | 118 | 3,000 |
2002/11/22 | 110 | 120 | 110 | 120 | 9,000 |
2002/11/21 | 109 | 109 | 103 | 103 | 6,000 |
2002/11/20 | 109 | 109 | 109 | 109 | 18,000 |
2002/11/19 | 108 | 108 | 108 | 108 | 5,000 |
2002/11/18 | 108 | 108 | 108 | 108 | 1,000 |
2002/11/15 | 107 | 107 | 107 | 107 | 2,000 |
2002/11/14 | 119 | 119 | 119 | 119 | 2,000 |
2002/11/13 | 115 | 115 | 115 | 115 | 4,000 |
2002/11/12 | 115 | 115 | 115 | 115 | 3,000 |
2002/11/11 | 115 | 115 | 115 | 115 | 2,000 |
2002/11/08 | 115 | 115 | 115 | 115 | 11,000 |
2002/11/06 | 117 | 117 | 117 | 117 | 1,000 |
2002/11/05 | 112 | 122 | 112 | 115 | 13,000 |
2002/11/01 | 120 | 120 | 118 | 120 | 3,000 |
2002/10/29 | 135 | 135 | 135 | 135 | 1,000 |
2002/10/25 | 141 | 141 | 140 | 140 | 4,000 |
2002/10/24 | 130 | 140 | 130 | 140 | 3,000 |
2002/10/23 | 144 | 144 | 144 | 144 | 4,000 |
2002/10/22 | 164 | 168 | 164 | 164 | 8,000 |
2002/10/21 | 164 | 164 | 164 | 164 | 11,000 |
2002/10/18 | 142 | 144 | 142 | 144 | 9,000 |
2002/10/17 | 140 | 145 | 140 | 145 | 6,000 |
2002/10/16 | 125 | 130 | 121 | 130 | 9,000 |
2002/10/15 | 127 | 128 | 116 | 126 | 12,000 |
2002/10/11 | 119 | 119 | 119 | 119 | 17,000 |
2002/10/10 | 110 | 119 | 110 | 119 | 19,000 |
2002/10/09 | 113 | 115 | 110 | 115 | 15,000 |
2002/10/08 | 126 | 127 | 122 | 122 | 11,000 |
2002/10/07 | 140 | 140 | 140 | 140 | 5,000 |
2002/10/04 | 148 | 148 | 133 | 142 | 12,000 |
2002/10/03 | 143 | 143 | 143 | 143 | 2,000 |
2002/10/02 | 143 | 145 | 143 | 145 | 4,000 |
2002/09/30 | 150 | 150 | 150 | 150 | 3,000 |
2002/09/27 | 154 | 154 | 150 | 151 | 20,000 |
2002/09/26 | 160 | 160 | 153 | 153 | 5,000 |
2002/09/25 | 160 | 160 | 160 | 160 | 6,000 |
2002/09/24 | 165 | 165 | 160 | 160 | 8,000 |
2002/09/20 | 165 | 165 | 165 | 165 | 21,000 |
2002/09/19 | 165 | 165 | 160 | 160 | 2,000 |
2002/09/18 | 162 | 165 | 160 | 165 | 8,000 |
2002/09/13 | 165 | 165 | 165 | 165 | 1,000 |
2002/09/12 | 170 | 170 | 170 | 170 | 1,000 |
2002/09/11 | 166 | 174 | 166 | 174 | 5,000 |
2002/09/10 | 178 | 178 | 178 | 178 | 1,000 |
2002/09/06 | 180 | 180 | 180 | 180 | 1,000 |
2002/09/02 | 190 | 190 | 190 | 190 | 1,000 |
2002/08/30 | 192 | 192 | 192 | 192 | 1,000 |
2002/08/29 | 173 | 175 | 172 | 172 | 5,000 |
2002/08/28 | 175 | 175 | 170 | 171 | 13,000 |
2002/08/23 | 190 | 190 | 190 | 190 | 5,000 |
2002/08/20 | 195 | 195 | 180 | 194 | 13,000 |
2002/08/16 | 198 | 198 | 198 | 198 | 1,000 |
2002/08/15 | 190 | 190 | 190 | 190 | 1,000 |
2002/08/14 | 190 | 194 | 190 | 194 | 2,000 |
2002/08/13 | 198 | 198 | 198 | 198 | 1,000 |
2002/08/12 | 190 | 190 | 190 | 190 | 1,000 |
2002/08/09 | 200 | 200 | 185 | 200 | 14,000 |
2002/08/08 | 182 | 190 | 182 | 190 | 7,000 |
2002/08/06 | 190 | 190 | 190 | 190 | 3,000 |
2002/08/05 | 190 | 190 | 190 | 190 | 1,000 |
2002/08/02 | 190 | 190 | 190 | 190 | 1,000 |
2002/07/31 | 190 | 191 | 190 | 191 | 10,000 |
2002/07/30 | 190 | 190 | 190 | 190 | 6,000 |
2002/07/29 | 200 | 200 | 195 | 195 | 8,000 |
2002/07/26 | 205 | 205 | 195 | 195 | 11,000 |
2002/07/25 | 203 | 210 | 203 | 205 | 67,000 |
2002/07/22 | 200 | 200 | 200 | 200 | 7,000 |
2002/07/18 | 200 | 200 | 200 | 200 | 1,000 |
2002/07/15 | 195 | 195 | 195 | 195 | 1,000 |
2002/07/11 | 205 | 205 | 190 | 190 | 3,000 |
2002/07/10 | 190 | 190 | 190 | 190 | 5,000 |
2002/07/09 | 191 | 191 | 191 | 191 | 1,000 |
2002/07/08 | 199 | 199 | 199 | 199 | 2,000 |
2002/07/02 | 199 | 199 | 199 | 199 | 1,000 |
2002/07/01 | 192 | 192 | 192 | 192 | 2,000 |
2002/06/25 | 193 | 193 | 193 | 193 | 4,000 |
2002/06/24 | 200 | 200 | 193 | 193 | 2,000 |
2002/06/20 | 215 | 215 | 200 | 200 | 12,000 |
2002/06/18 | 229 | 229 | 229 | 229 | 1,000 |
2002/06/17 | 201 | 202 | 196 | 196 | 4,000 |
2002/06/11 | 210 | 210 | 210 | 210 | 4,000 |
2002/06/10 | 210 | 210 | 210 | 210 | 1,000 |
2002/06/07 | 206 | 206 | 206 | 206 | 3,000 |
2002/06/05 | 218 | 218 | 218 | 218 | 1,000 |
2002/05/30 | 218 | 218 | 218 | 218 | 2,000 |
2002/05/29 | 220 | 220 | 220 | 220 | 2,000 |
2002/05/28 | 230 | 230 | 220 | 220 | 3,000 |
2002/05/27 | 230 | 230 | 230 | 230 | 1,000 |
2002/05/23 | 225 | 230 | 220 | 220 | 13,000 |
2002/05/22 | 225 | 235 | 225 | 225 | 9,000 |
2002/05/21 | 225 | 225 | 225 | 225 | 4,000 |
2002/05/20 | 230 | 230 | 220 | 220 | 2,000 |
2002/05/17 | 217 | 217 | 217 | 217 | 1,000 |
2002/05/10 | 196 | 196 | 196 | 196 | 2,000 |
2002/05/08 | 196 | 196 | 196 | 196 | 1,000 |
2002/05/07 | 196 | 196 | 196 | 196 | 5,000 |
2002/05/01 | 196 | 196 | 196 | 196 | 1,000 |
2002/04/26 | 196 | 196 | 196 | 196 | 2,000 |
2002/04/25 | 200 | 200 | 200 | 200 | 3,000 |
2002/04/24 | 199 | 199 | 199 | 199 | 5,000 |
2002/04/23 | 190 | 190 | 186 | 186 | 10,000 |
2002/04/22 | 186 | 186 | 186 | 186 | 1,000 |
2002/04/19 | 175 | 185 | 175 | 185 | 3,000 |
2002/04/18 | 197 | 197 | 190 | 190 | 2,000 |
2002/04/12 | 191 | 191 | 190 | 190 | 2,000 |
2002/04/11 | 197 | 197 | 191 | 191 | 4,000 |
2002/04/09 | 195 | 195 | 195 | 195 | 1,000 |
2002/04/08 | 194 | 194 | 193 | 193 | 5,000 |
2002/04/05 | 191 | 191 | 191 | 191 | 1,000 |
2002/04/04 | 190 | 190 | 190 | 190 | 1,000 |
2002/04/03 | 200 | 200 | 190 | 190 | 8,000 |
2002/03/29 | 200 | 200 | 200 | 200 | 3,000 |
2002/03/26 | 200 | 200 | 200 | 200 | 10,000 |
2002/03/25 | 210 | 210 | 210 | 210 | 4,000 |
2002/03/22 | 210 | 210 | 210 | 210 | 7,000 |
2002/03/20 | 195 | 195 | 194 | 194 | 4,000 |
2002/03/19 | 200 | 200 | 193 | 193 | 3,000 |
2002/03/18 | 200 | 200 | 200 | 200 | 1,000 |
2002/03/15 | 200 | 200 | 200 | 200 | 2,000 |
2002/03/14 | 200 | 200 | 200 | 200 | 1,000 |
2002/03/13 | 202 | 202 | 202 | 202 | 1,000 |
2002/03/11 | 210 | 210 | 210 | 210 | 1,000 |
2002/03/04 | 201 | 220 | 201 | 220 | 4,000 |
2002/02/28 | 198 | 198 | 198 | 198 | 2,000 |
2002/02/27 | 190 | 198 | 190 | 198 | 2,000 |
2002/02/26 | 192 | 192 | 192 | 192 | 2,000 |
2002/02/25 | 188 | 189 | 188 | 188 | 5,000 |
2002/02/20 | 221 | 221 | 186 | 186 | 9,000 |
2002/02/19 | 222 | 222 | 222 | 222 | 3,000 |
2002/02/18 | 225 | 225 | 225 | 225 | 1,000 |
2002/02/15 | 230 | 230 | 225 | 225 | 5,000 |
2002/02/14 | 200 | 217 | 197 | 217 | 19,000 |
2002/02/08 | 176 | 176 | 175 | 175 | 5,000 |
2002/02/07 | 175 | 175 | 175 | 175 | 1,000 |
2002/02/06 | 181 | 181 | 175 | 175 | 2,000 |
2002/02/01 | 181 | 181 | 181 | 181 | 2,000 |
2002/01/31 | 200 | 200 | 200 | 200 | 1,000 |
2002/01/30 | 195 | 200 | 195 | 200 | 3,000 |
2002/01/29 | 195 | 200 | 195 | 195 | 8,000 |
2002/01/28 | 190 | 190 | 190 | 190 | 1,000 |
2002/01/24 | 176 | 176 | 176 | 176 | 1,000 |
2002/01/23 | 170 | 176 | 170 | 176 | 4,000 |
2002/01/22 | 170 | 170 | 170 | 170 | 1,000 |
2002/01/21 | 176 | 176 | 169 | 169 | 3,000 |
2002/01/17 | 176 | 176 | 176 | 176 | 2,000 |
2002/01/16 | 176 | 176 | 176 | 176 | 4,000 |
2002/01/11 | 176 | 176 | 176 | 176 | 1,000 |
2002/01/09 | 180 | 185 | 180 | 185 | 2,000 |
2002/01/08 | 185 | 185 | 185 | 185 | 1,000 |
2002/01/04 | 185 | 185 | 185 | 185 | 1,000 |