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 |
---|---|---|---|---|---|
2004/12/30 | 261 | 270 | 261 | 270 | 4,000 |
2004/12/29 | 262 | 270 | 262 | 270 | 15,000 |
2004/12/28 | 255 | 262 | 255 | 261 | 7,000 |
2004/12/27 | 251 | 254 | 245 | 254 | 23,000 |
2004/12/24 | 255 | 255 | 250 | 250 | 38,000 |
2004/12/22 | 260 | 260 | 255 | 255 | 11,000 |
2004/12/21 | 252 | 260 | 252 | 260 | 4,000 |
2004/12/20 | 265 | 265 | 251 | 255 | 30,000 |
2004/12/17 | 265 | 265 | 260 | 265 | 7,000 |
2004/12/16 | 265 | 265 | 261 | 265 | 12,000 |
2004/12/15 | 268 | 268 | 265 | 265 | 6,000 |
2004/12/14 | 272 | 272 | 272 | 272 | 1,000 |
2004/12/13 | 265 | 275 | 265 | 273 | 12,000 |
2004/12/10 | 267 | 275 | 267 | 275 | 3,000 |
2004/12/09 | 274 | 274 | 265 | 265 | 6,000 |
2004/12/08 | 280 | 280 | 270 | 277 | 12,000 |
2004/12/07 | 280 | 285 | 280 | 285 | 5,000 |
2004/12/06 | 283 | 285 | 280 | 285 | 8,000 |
2004/12/03 | 287 | 287 | 284 | 284 | 5,000 |
2004/12/02 | 285 | 286 | 285 | 286 | 5,000 |
2004/12/01 | 293 | 293 | 285 | 285 | 7,000 |
2004/11/30 | 291 | 293 | 290 | 292 | 14,000 |
2004/11/29 | 285 | 289 | 283 | 289 | 20,000 |
2004/11/26 | 283 | 284 | 281 | 284 | 7,000 |
2004/11/25 | 280 | 282 | 280 | 282 | 5,000 |
2004/11/24 | 282 | 283 | 278 | 280 | 6,000 |
2004/11/22 | 280 | 285 | 278 | 282 | 15,000 |
2004/11/19 | 281 | 285 | 280 | 280 | 5,000 |
2004/11/18 | 276 | 280 | 276 | 277 | 8,000 |
2004/11/17 | 272 | 275 | 271 | 271 | 10,000 |
2004/11/16 | 292 | 292 | 272 | 287 | 16,000 |
2004/11/15 | 277 | 290 | 277 | 287 | 97,000 |
2004/11/12 | 260 | 273 | 260 | 273 | 47,000 |
2004/11/11 | 252 | 254 | 248 | 254 | 16,000 |
2004/11/10 | 257 | 257 | 254 | 254 | 7,000 |
2004/11/09 | 260 | 263 | 255 | 260 | 39,000 |
2004/11/08 | 255 | 260 | 255 | 257 | 30,000 |
2004/11/05 | 236 | 250 | 236 | 250 | 26,000 |
2004/11/04 | 235 | 239 | 225 | 235 | 26,000 |
2004/11/02 | 221 | 230 | 220 | 230 | 24,000 |
2004/11/01 | 230 | 230 | 220 | 225 | 44,000 |
2004/10/29 | 249 | 249 | 230 | 240 | 62,000 |
2004/10/28 | 250 | 252 | 250 | 252 | 43,000 |
2004/10/27 | 264 | 264 | 260 | 260 | 20,000 |
2004/10/26 | 271 | 271 | 253 | 262 | 52,000 |
2004/10/25 | 305 | 305 | 291 | 291 | 27,000 |
2004/10/22 | 306 | 306 | 306 | 306 | 3,000 |
2004/10/21 | 296 | 301 | 296 | 296 | 13,000 |
2004/10/20 | 320 | 320 | 301 | 301 | 28,000 |
2004/10/19 | 323 | 323 | 320 | 320 | 9,000 |
2004/10/18 | 321 | 323 | 320 | 323 | 10,000 |
2004/10/15 | 321 | 324 | 318 | 319 | 15,000 |
2004/10/14 | 326 | 328 | 323 | 324 | 13,000 |
2004/10/13 | 319 | 327 | 319 | 326 | 22,000 |
2004/10/12 | 325 | 325 | 315 | 317 | 22,000 |
2004/10/08 | 320 | 323 | 320 | 320 | 3,000 |
2004/10/07 | 316 | 316 | 316 | 316 | 2,000 |
2004/10/06 | 318 | 318 | 314 | 318 | 3,000 |
2004/10/05 | 320 | 323 | 311 | 323 | 8,000 |
2004/10/04 | 317 | 326 | 317 | 326 | 4,000 |
2004/10/01 | 309 | 315 | 309 | 315 | 3,000 |
2004/09/30 | 308 | 308 | 308 | 308 | 4,000 |
2004/09/29 | 319 | 320 | 319 | 320 | 11,000 |
2004/09/28 | 320 | 321 | 320 | 320 | 6,000 |
2004/09/27 | 317 | 317 | 315 | 315 | 4,000 |
2004/09/24 | 317 | 317 | 317 | 317 | 3,000 |
2004/09/22 | 317 | 317 | 317 | 317 | 2,000 |
2004/09/21 | 320 | 320 | 318 | 318 | 6,000 |
2004/09/17 | 324 | 324 | 320 | 320 | 8,000 |
2004/09/16 | 317 | 320 | 316 | 320 | 6,000 |
2004/09/15 | 317 | 325 | 317 | 318 | 28,000 |
2004/09/14 | 328 | 328 | 321 | 321 | 14,000 |
2004/09/13 | 327 | 330 | 327 | 327 | 11,000 |
2004/09/10 | 338 | 338 | 333 | 333 | 4,000 |
2004/09/09 | 339 | 340 | 337 | 337 | 15,000 |
2004/09/08 | 338 | 338 | 338 | 338 | 1,000 |
2004/09/07 | 342 | 342 | 340 | 340 | 23,000 |
2004/09/06 | 342 | 342 | 341 | 341 | 13,000 |
2004/09/03 | 346 | 346 | 340 | 340 | 24,000 |
2004/09/02 | 340 | 348 | 340 | 348 | 13,000 |
2004/09/01 | 338 | 342 | 335 | 342 | 31,000 |
2004/08/31 | 341 | 341 | 335 | 335 | 8,000 |
2004/08/30 | 348 | 348 | 341 | 341 | 15,000 |
2004/08/27 | 343 | 345 | 343 | 345 | 10,000 |
2004/08/26 | 345 | 351 | 345 | 345 | 30,000 |
2004/08/25 | 340 | 344 | 340 | 344 | 13,000 |
2004/08/24 | 339 | 339 | 337 | 337 | 6,000 |
2004/08/23 | 334 | 338 | 334 | 335 | 4,000 |
2004/08/20 | 331 | 334 | 330 | 334 | 7,000 |
2004/08/19 | 335 | 335 | 330 | 330 | 9,000 |
2004/08/18 | 338 | 338 | 323 | 323 | 18,000 |
2004/08/17 | 335 | 340 | 335 | 340 | 9,000 |
2004/08/16 | 341 | 345 | 324 | 324 | 44,000 |
2004/08/13 | 335 | 341 | 334 | 340 | 21,000 |
2004/08/12 | 330 | 330 | 326 | 326 | 17,000 |
2004/08/11 | 345 | 345 | 332 | 342 | 41,000 |
2004/08/10 | 322 | 341 | 322 | 341 | 25,000 |
2004/08/09 | 314 | 320 | 308 | 320 | 15,000 |
2004/08/06 | 323 | 325 | 320 | 320 | 17,000 |
2004/08/05 | 344 | 344 | 330 | 330 | 47,000 |
2004/08/04 | 344 | 344 | 332 | 344 | 31,000 |
2004/08/03 | 350 | 354 | 340 | 348 | 85,000 |
2004/08/02 | 330 | 345 | 321 | 340 | 45,000 |
2004/07/30 | 315 | 321 | 312 | 317 | 29,000 |
2004/07/29 | 326 | 327 | 313 | 313 | 28,000 |
2004/07/28 | 321 | 330 | 321 | 325 | 13,000 |
2004/07/27 | 339 | 339 | 318 | 318 | 25,000 |
2004/07/26 | 342 | 345 | 328 | 340 | 55,000 |
2004/07/23 | 350 | 363 | 337 | 340 | 103,000 |
2004/07/22 | 328 | 348 | 325 | 345 | 105,000 |
2004/07/21 | 325 | 329 | 323 | 327 | 48,000 |
2004/07/20 | 315 | 328 | 314 | 320 | 64,000 |
2004/07/16 | 318 | 318 | 314 | 314 | 5,000 |
2004/07/15 | 313 | 314 | 308 | 308 | 18,000 |
2004/07/14 | 314 | 316 | 313 | 313 | 24,000 |
2004/07/13 | 325 | 325 | 318 | 323 | 16,000 |
2004/07/12 | 315 | 327 | 315 | 325 | 33,000 |
2004/07/09 | 311 | 318 | 306 | 314 | 36,000 |
2004/07/08 | 309 | 309 | 301 | 301 | 8,000 |
2004/07/07 | 302 | 305 | 301 | 305 | 11,000 |
2004/07/06 | 317 | 317 | 307 | 307 | 6,000 |
2004/07/05 | 310 | 319 | 305 | 319 | 50,000 |
2004/07/02 | 305 | 308 | 305 | 308 | 22,000 |
2004/07/01 | 312 | 313 | 307 | 307 | 19,000 |
2004/06/30 | 312 | 315 | 309 | 311 | 14,000 |
2004/06/29 | 306 | 314 | 302 | 310 | 15,000 |
2004/06/28 | 302 | 314 | 302 | 307 | 3,000 |
2004/06/25 | 305 | 317 | 303 | 306 | 22,000 |
2004/06/24 | 304 | 305 | 302 | 302 | 3,000 |
2004/06/23 | 311 | 311 | 305 | 305 | 6,000 |
2004/06/22 | 327 | 327 | 308 | 311 | 21,000 |
2004/06/21 | 321 | 330 | 321 | 326 | 22,000 |
2004/06/18 | 310 | 320 | 310 | 320 | 30,000 |
2004/06/17 | 308 | 310 | 306 | 310 | 12,000 |
2004/06/16 | 305 | 309 | 295 | 308 | 46,000 |
2004/06/15 | 301 | 305 | 301 | 305 | 8,000 |
2004/06/14 | 309 | 310 | 300 | 300 | 35,000 |
2004/06/11 | 301 | 304 | 301 | 304 | 11,000 |
2004/06/10 | 300 | 304 | 299 | 304 | 12,000 |
2004/06/09 | 293 | 294 | 293 | 294 | 10,000 |
2004/06/08 | 297 | 298 | 291 | 291 | 10,000 |
2004/06/07 | 297 | 300 | 293 | 296 | 26,000 |
2004/06/04 | 291 | 300 | 291 | 295 | 13,000 |
2004/06/03 | 300 | 300 | 296 | 296 | 6,000 |
2004/06/02 | 298 | 299 | 295 | 296 | 19,000 |
2004/06/01 | 302 | 304 | 298 | 298 | 15,000 |
2004/05/31 | 305 | 305 | 299 | 304 | 9,000 |
2004/05/28 | 306 | 308 | 304 | 304 | 15,000 |
2004/05/27 | 318 | 318 | 303 | 303 | 14,000 |
2004/05/26 | 318 | 319 | 303 | 303 | 20,000 |
2004/05/25 | 325 | 325 | 313 | 315 | 38,000 |
2004/05/24 | 334 | 350 | 328 | 328 | 133,000 |
2004/05/21 | 300 | 328 | 300 | 325 | 122,000 |
2004/05/20 | 271 | 299 | 271 | 275 | 29,000 |
2004/05/19 | 270 | 283 | 258 | 258 | 32,000 |
2004/05/18 | 245 | 250 | 240 | 250 | 7,000 |
2004/05/17 | 268 | 268 | 240 | 240 | 8,000 |
2004/05/14 | 270 | 285 | 267 | 283 | 13,000 |
2004/05/13 | 282 | 287 | 282 | 287 | 8,000 |
2004/05/12 | 262 | 290 | 262 | 287 | 9,000 |
2004/05/11 | 260 | 260 | 260 | 260 | 6,000 |
2004/05/10 | 285 | 285 | 268 | 268 | 18,000 |
2004/05/07 | 292 | 292 | 287 | 287 | 19,000 |
2004/05/06 | 300 | 300 | 290 | 290 | 17,000 |
2004/04/30 | 300 | 310 | 300 | 310 | 26,000 |
2004/04/28 | 309 | 309 | 303 | 303 | 11,000 |
2004/04/27 | 314 | 314 | 302 | 313 | 43,000 |
2004/04/26 | 300 | 315 | 300 | 315 | 60,000 |
2004/04/23 | 300 | 300 | 295 | 295 | 11,000 |
2004/04/22 | 300 | 300 | 296 | 296 | 12,000 |
2004/04/21 | 296 | 298 | 295 | 295 | 13,000 |
2004/04/20 | 294 | 303 | 294 | 295 | 12,000 |
2004/04/19 | 301 | 301 | 293 | 293 | 9,000 |
2004/04/16 | 295 | 299 | 295 | 299 | 16,000 |
2004/04/15 | 302 | 302 | 295 | 295 | 19,000 |
2004/04/14 | 300 | 301 | 297 | 299 | 16,000 |
2004/04/13 | 300 | 302 | 300 | 300 | 6,000 |
2004/04/12 | 297 | 300 | 294 | 295 | 27,000 |
2004/04/09 | 301 | 301 | 297 | 297 | 18,000 |
2004/04/08 | 305 | 305 | 300 | 300 | 14,000 |
2004/04/07 | 310 | 310 | 305 | 305 | 3,000 |
2004/04/06 | 305 | 310 | 296 | 310 | 26,000 |
2004/04/05 | 300 | 306 | 300 | 305 | 5,000 |
2004/04/02 | 307 | 307 | 300 | 300 | 8,000 |
2004/04/01 | 295 | 307 | 294 | 307 | 13,000 |
2004/03/31 | 296 | 300 | 293 | 300 | 11,000 |
2004/03/30 | 301 | 302 | 295 | 295 | 21,000 |
2004/03/29 | 306 | 306 | 301 | 301 | 10,000 |
2004/03/26 | 323 | 323 | 310 | 310 | 14,000 |
2004/03/25 | 300 | 328 | 297 | 323 | 16,000 |
2004/03/24 | 300 | 300 | 296 | 296 | 12,000 |
2004/03/23 | 300 | 300 | 293 | 299 | 15,000 |
2004/03/22 | 298 | 300 | 298 | 300 | 10,000 |
2004/03/19 | 294 | 300 | 293 | 298 | 11,000 |
2004/03/18 | 296 | 296 | 293 | 294 | 11,000 |
2004/03/17 | 298 | 300 | 292 | 295 | 21,000 |
2004/03/16 | 298 | 298 | 292 | 297 | 18,000 |
2004/03/15 | 299 | 303 | 299 | 299 | 21,000 |
2004/03/12 | 295 | 299 | 295 | 299 | 20,000 |
2004/03/11 | 303 | 303 | 295 | 300 | 15,000 |
2004/03/10 | 306 | 309 | 299 | 300 | 19,000 |
2004/03/09 | 309 | 309 | 302 | 309 | 7,000 |
2004/03/08 | 306 | 310 | 299 | 300 | 22,000 |
2004/03/05 | 300 | 300 | 298 | 298 | 24,000 |
2004/03/04 | 300 | 302 | 297 | 298 | 15,000 |
2004/03/03 | 300 | 301 | 295 | 301 | 32,000 |
2004/03/02 | 303 | 309 | 300 | 300 | 37,000 |
2004/03/01 | 301 | 311 | 301 | 302 | 53,000 |
2004/02/27 | 295 | 300 | 290 | 300 | 17,000 |
2004/02/26 | 312 | 312 | 291 | 300 | 37,000 |
2004/02/25 | 328 | 328 | 313 | 313 | 40,000 |
2004/02/24 | 330 | 330 | 318 | 323 | 21,000 |
2004/02/23 | 319 | 328 | 318 | 328 | 48,000 |
2004/02/20 | 318 | 318 | 316 | 316 | 11,000 |
2004/02/19 | 324 | 325 | 317 | 317 | 11,000 |
2004/02/18 | 323 | 327 | 317 | 324 | 28,000 |
2004/02/17 | 317 | 323 | 317 | 317 | 10,000 |
2004/02/16 | 321 | 327 | 316 | 316 | 16,000 |
2004/02/13 | 321 | 322 | 321 | 322 | 3,000 |
2004/02/12 | 324 | 325 | 320 | 320 | 16,000 |
2004/02/10 | 311 | 315 | 311 | 315 | 9,000 |
2004/02/09 | 319 | 320 | 310 | 310 | 13,000 |
2004/02/06 | 319 | 319 | 312 | 317 | 12,000 |
2004/02/05 | 310 | 318 | 310 | 316 | 22,000 |
2004/02/04 | 325 | 325 | 315 | 325 | 38,000 |
2004/02/03 | 315 | 325 | 315 | 324 | 38,000 |
2004/02/02 | 311 | 315 | 308 | 312 | 37,000 |
2004/01/30 | 334 | 334 | 311 | 312 | 19,000 |
2004/01/29 | 321 | 334 | 305 | 334 | 57,000 |
2004/01/28 | 319 | 328 | 317 | 325 | 20,000 |
2004/01/27 | 316 | 328 | 316 | 318 | 31,000 |
2004/01/26 | 334 | 334 | 311 | 312 | 55,000 |
2004/01/23 | 355 | 355 | 325 | 340 | 98,000 |
2004/01/22 | 360 | 383 | 340 | 360 | 170,000 |
2004/01/21 | 310 | 362 | 307 | 351 | 277,000 |
2004/01/20 | 275 | 305 | 275 | 298 | 179,000 |
2004/01/19 | 268 | 268 | 264 | 264 | 10,000 |
2004/01/16 | 259 | 270 | 259 | 262 | 26,000 |
2004/01/15 | 260 | 267 | 253 | 253 | 6,000 |
2004/01/14 | 255 | 260 | 250 | 260 | 27,000 |
2004/01/13 | 240 | 259 | 240 | 259 | 14,000 |
2004/01/09 | 241 | 241 | 238 | 238 | 34,000 |
2004/01/08 | 240 | 240 | 240 | 240 | 18,000 |
2004/01/07 | 241 | 241 | 240 | 240 | 4,000 |
2004/01/06 | 241 | 245 | 240 | 245 | 3,000 |