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 |
---|---|---|---|---|---|
2007/12/28 | 296 | 296 | 296 | 296 | 3,000 |
2007/12/27 | 302 | 302 | 295 | 296 | 11,000 |
2007/12/26 | 292 | 302 | 292 | 302 | 7,000 |
2007/12/25 | 297 | 298 | 290 | 291 | 49,000 |
2007/12/21 | 296 | 302 | 290 | 293 | 42,000 |
2007/12/20 | 310 | 310 | 294 | 302 | 29,000 |
2007/12/19 | 310 | 334 | 304 | 310 | 88,000 |
2007/12/18 | 297 | 300 | 297 | 300 | 13,000 |
2007/12/17 | 305 | 310 | 297 | 297 | 36,000 |
2007/12/14 | 310 | 310 | 305 | 306 | 28,000 |
2007/12/13 | 314 | 314 | 306 | 306 | 44,000 |
2007/12/12 | 304 | 309 | 301 | 309 | 20,000 |
2007/12/11 | 306 | 308 | 305 | 306 | 19,000 |
2007/12/10 | 314 | 314 | 308 | 310 | 6,000 |
2007/12/07 | 314 | 314 | 307 | 314 | 30,000 |
2007/12/06 | 314 | 314 | 305 | 306 | 24,000 |
2007/12/05 | 312 | 313 | 308 | 308 | 13,000 |
2007/12/04 | 328 | 328 | 313 | 313 | 46,000 |
2007/12/03 | 334 | 334 | 316 | 331 | 37,000 |
2007/11/30 | 332 | 334 | 330 | 334 | 20,000 |
2007/11/29 | 319 | 333 | 319 | 328 | 31,000 |
2007/11/28 | 314 | 317 | 312 | 317 | 21,000 |
2007/11/27 | 305 | 317 | 305 | 309 | 24,000 |
2007/11/26 | 304 | 310 | 302 | 310 | 29,000 |
2007/11/22 | 305 | 309 | 291 | 304 | 71,000 |
2007/11/21 | 329 | 329 | 301 | 310 | 137,000 |
2007/11/20 | 343 | 345 | 333 | 339 | 31,000 |
2007/11/19 | 355 | 358 | 348 | 348 | 18,000 |
2007/11/16 | 370 | 370 | 351 | 352 | 70,000 |
2007/11/15 | 375 | 377 | 362 | 363 | 46,000 |
2007/11/14 | 388 | 399 | 358 | 375 | 202,000 |
2007/11/13 | 353 | 362 | 335 | 338 | 49,000 |
2007/11/12 | 360 | 368 | 352 | 360 | 18,000 |
2007/11/09 | 370 | 380 | 370 | 370 | 27,000 |
2007/11/08 | 368 | 370 | 350 | 370 | 45,000 |
2007/11/07 | 402 | 402 | 381 | 381 | 31,000 |
2007/11/06 | 406 | 406 | 387 | 392 | 17,000 |
2007/11/05 | 414 | 414 | 406 | 408 | 11,000 |
2007/11/02 | 406 | 414 | 405 | 414 | 43,000 |
2007/11/01 | 424 | 424 | 411 | 413 | 16,000 |
2007/10/31 | 421 | 421 | 411 | 419 | 9,000 |
2007/10/30 | 423 | 424 | 419 | 422 | 28,000 |
2007/10/29 | 419 | 420 | 419 | 420 | 7,000 |
2007/10/26 | 407 | 419 | 404 | 419 | 17,000 |
2007/10/25 | 420 | 425 | 409 | 410 | 18,000 |
2007/10/24 | 428 | 432 | 414 | 415 | 34,000 |
2007/10/23 | 425 | 435 | 424 | 426 | 54,000 |
2007/10/22 | 410 | 425 | 402 | 425 | 36,000 |
2007/10/19 | 430 | 430 | 417 | 427 | 38,000 |
2007/10/18 | 429 | 436 | 424 | 424 | 40,000 |
2007/10/17 | 436 | 452 | 420 | 422 | 106,000 |
2007/10/16 | 428 | 460 | 413 | 446 | 225,000 |
2007/10/15 | 415 | 455 | 410 | 438 | 370,000 |
2007/10/12 | 412 | 412 | 405 | 406 | 26,000 |
2007/10/11 | 402 | 411 | 402 | 406 | 20,000 |
2007/10/10 | 415 | 415 | 406 | 406 | 15,000 |
2007/10/09 | 400 | 430 | 400 | 415 | 86,000 |
2007/10/05 | 392 | 404 | 385 | 400 | 45,000 |
2007/10/04 | 418 | 418 | 400 | 407 | 100,000 |
2007/10/03 | 440 | 445 | 408 | 419 | 205,000 |
2007/10/02 | 376 | 426 | 376 | 426 | 253,000 |
2007/10/01 | 346 | 346 | 330 | 346 | 15,000 |
2007/09/28 | 350 | 353 | 348 | 350 | 20,000 |
2007/09/27 | 348 | 352 | 347 | 350 | 11,000 |
2007/09/26 | 315 | 354 | 315 | 353 | 19,000 |
2007/09/25 | 315 | 317 | 313 | 315 | 12,000 |
2007/09/21 | 308 | 328 | 308 | 313 | 13,000 |
2007/09/20 | 310 | 315 | 307 | 310 | 9,000 |
2007/09/19 | 325 | 325 | 306 | 310 | 17,000 |
2007/09/18 | 319 | 319 | 307 | 315 | 63,000 |
2007/09/14 | 340 | 340 | 333 | 339 | 16,000 |
2007/09/13 | 344 | 353 | 335 | 345 | 21,000 |
2007/09/12 | 334 | 349 | 334 | 335 | 15,000 |
2007/09/11 | 347 | 347 | 338 | 338 | 18,000 |
2007/09/10 | 350 | 350 | 341 | 347 | 22,000 |
2007/09/07 | 356 | 356 | 355 | 355 | 16,000 |
2007/09/06 | 359 | 360 | 354 | 360 | 11,000 |
2007/09/05 | 366 | 368 | 363 | 363 | 16,000 |
2007/09/04 | 379 | 379 | 363 | 364 | 23,000 |
2007/09/03 | 375 | 386 | 375 | 384 | 16,000 |
2007/08/31 | 381 | 384 | 377 | 384 | 16,000 |
2007/08/30 | 390 | 399 | 375 | 385 | 18,000 |
2007/08/29 | 394 | 394 | 387 | 388 | 12,000 |
2007/08/28 | 376 | 400 | 376 | 400 | 31,000 |
2007/08/27 | 375 | 378 | 375 | 375 | 7,000 |
2007/08/24 | 372 | 372 | 370 | 371 | 11,000 |
2007/08/23 | 371 | 380 | 362 | 372 | 26,000 |
2007/08/22 | 380 | 384 | 375 | 375 | 24,000 |
2007/08/21 | 385 | 390 | 379 | 390 | 17,000 |
2007/08/20 | 399 | 405 | 394 | 395 | 32,000 |
2007/08/17 | 405 | 405 | 384 | 394 | 43,000 |
2007/08/16 | 410 | 410 | 402 | 405 | 39,000 |
2007/08/15 | 415 | 415 | 410 | 412 | 13,000 |
2007/08/14 | 409 | 410 | 407 | 410 | 12,000 |
2007/08/13 | 404 | 424 | 404 | 412 | 13,000 |
2007/08/10 | 402 | 410 | 402 | 408 | 24,000 |
2007/08/09 | 412 | 413 | 391 | 409 | 37,000 |
2007/08/08 | 432 | 432 | 415 | 415 | 44,000 |
2007/08/07 | 435 | 435 | 429 | 433 | 24,000 |
2007/08/06 | 421 | 430 | 414 | 430 | 27,000 |
2007/08/03 | 435 | 435 | 421 | 432 | 40,000 |
2007/08/02 | 431 | 435 | 414 | 435 | 52,000 |
2007/08/01 | 424 | 440 | 424 | 435 | 72,000 |
2007/07/31 | 414 | 419 | 414 | 419 | 9,000 |
2007/07/30 | 401 | 415 | 400 | 414 | 26,000 |
2007/07/27 | 415 | 415 | 405 | 408 | 68,000 |
2007/07/26 | 425 | 430 | 425 | 425 | 24,000 |
2007/07/25 | 426 | 426 | 410 | 424 | 30,000 |
2007/07/24 | 426 | 426 | 420 | 426 | 22,000 |
2007/07/23 | 420 | 426 | 410 | 426 | 110,000 |
2007/07/20 | 434 | 442 | 430 | 430 | 60,000 |
2007/07/19 | 448 | 448 | 433 | 434 | 35,000 |
2007/07/18 | 445 | 445 | 433 | 443 | 53,000 |
2007/07/17 | 445 | 456 | 442 | 442 | 34,000 |
2007/07/13 | 458 | 459 | 452 | 452 | 52,000 |
2007/07/12 | 458 | 463 | 452 | 460 | 26,000 |
2007/07/11 | 453 | 453 | 443 | 447 | 32,000 |
2007/07/10 | 456 | 458 | 448 | 455 | 28,000 |
2007/07/09 | 453 | 454 | 442 | 453 | 62,000 |
2007/07/06 | 467 | 467 | 451 | 456 | 37,000 |
2007/07/05 | 470 | 470 | 462 | 467 | 49,000 |
2007/07/04 | 477 | 478 | 466 | 470 | 45,000 |
2007/07/03 | 469 | 479 | 465 | 477 | 69,000 |
2007/07/02 | 432 | 472 | 432 | 471 | 113,000 |
2007/06/29 | 428 | 435 | 426 | 430 | 60,000 |
2007/06/28 | 432 | 440 | 416 | 426 | 146,000 |
2007/06/27 | 453 | 459 | 441 | 442 | 85,000 |
2007/06/26 | 471 | 472 | 445 | 462 | 136,000 |
2007/06/25 | 475 | 484 | 472 | 474 | 71,000 |
2007/06/22 | 483 | 484 | 477 | 480 | 55,000 |
2007/06/21 | 484 | 485 | 474 | 484 | 88,000 |
2007/06/20 | 488 | 488 | 478 | 482 | 102,000 |
2007/06/19 | 488 | 495 | 481 | 486 | 82,000 |
2007/06/18 | 499 | 503 | 492 | 493 | 50,000 |
2007/06/15 | 495 | 499 | 490 | 497 | 76,000 |
2007/06/14 | 492 | 504 | 487 | 487 | 76,000 |
2007/06/13 | 474 | 494 | 474 | 487 | 81,000 |
2007/06/12 | 475 | 484 | 474 | 484 | 145,000 |
2007/06/11 | 505 | 507 | 487 | 487 | 125,000 |
2007/06/08 | 503 | 510 | 495 | 499 | 244,000 |
2007/06/07 | 509 | 518 | 491 | 505 | 423,000 |
2007/06/06 | 500 | 530 | 491 | 528 | 449,000 |
2007/06/05 | 494 | 498 | 488 | 491 | 215,000 |
2007/06/04 | 511 | 525 | 495 | 504 | 709,000 |
2007/06/01 | 445 | 494 | 433 | 483 | 712,000 |
2007/05/31 | 436 | 440 | 425 | 440 | 125,000 |
2007/05/30 | 439 | 441 | 418 | 428 | 100,000 |
2007/05/29 | 443 | 449 | 434 | 435 | 100,000 |
2007/05/28 | 461 | 465 | 433 | 433 | 195,000 |
2007/05/25 | 440 | 457 | 438 | 453 | 270,000 |
2007/05/24 | 446 | 446 | 435 | 435 | 121,000 |
2007/05/23 | 444 | 462 | 435 | 445 | 213,000 |
2007/05/22 | 436 | 450 | 430 | 449 | 447,000 |
2007/05/21 | 390 | 400 | 384 | 400 | 98,000 |
2007/05/18 | 381 | 390 | 381 | 390 | 100,000 |
2007/05/17 | 400 | 410 | 390 | 391 | 143,000 |
2007/05/16 | 411 | 430 | 396 | 403 | 256,000 |
2007/05/15 | 400 | 413 | 383 | 413 | 241,000 |
2007/05/14 | 426 | 439 | 403 | 403 | 190,000 |
2007/05/11 | 423 | 445 | 411 | 436 | 182,000 |
2007/05/10 | 470 | 478 | 441 | 441 | 267,000 |
2007/05/09 | 445 | 473 | 437 | 461 | 512,000 |
2007/05/08 | 442 | 507 | 442 | 452 | 1,817,000 |
2007/05/07 | 425 | 432 | 409 | 430 | 296,000 |
2007/05/02 | 427 | 434 | 381 | 407 | 550,000 |
2007/05/01 | 362 | 422 | 360 | 418 | 845,000 |
2007/04/27 | 353 | 356 | 333 | 342 | 173,000 |
2007/04/26 | 365 | 366 | 356 | 356 | 59,000 |
2007/04/25 | 363 | 365 | 356 | 362 | 124,000 |
2007/04/24 | 353 | 380 | 350 | 373 | 299,000 |
2007/04/23 | 401 | 401 | 350 | 355 | 409,000 |
2007/04/20 | 435 | 450 | 387 | 403 | 462,000 |
2007/04/19 | 450 | 472 | 430 | 433 | 874,000 |
2007/04/18 | 405 | 444 | 374 | 433 | 1,038,000 |
2007/04/17 | 499 | 516 | 405 | 410 | 2,074,000 |
2007/04/16 | 393 | 439 | 390 | 439 | 1,915,000 |
2007/04/13 | 310 | 359 | 307 | 359 | 2,221,000 |
2007/04/12 | 250 | 285 | 249 | 279 | 406,000 |
2007/04/11 | 244 | 244 | 241 | 244 | 11,000 |
2007/04/10 | 242 | 245 | 240 | 243 | 12,000 |
2007/04/09 | 247 | 247 | 240 | 242 | 39,000 |
2007/04/06 | 244 | 246 | 241 | 242 | 42,000 |
2007/04/05 | 249 | 249 | 246 | 248 | 11,000 |
2007/04/04 | 250 | 254 | 250 | 250 | 19,000 |
2007/04/03 | 255 | 255 | 241 | 246 | 34,000 |
2007/04/02 | 259 | 265 | 255 | 255 | 106,000 |
2007/03/30 | 260 | 270 | 259 | 260 | 148,000 |
2007/03/29 | 247 | 260 | 244 | 253 | 123,000 |
2007/03/28 | 240 | 247 | 240 | 242 | 79,000 |
2007/03/27 | 237 | 238 | 230 | 234 | 25,000 |
2007/03/26 | 237 | 238 | 237 | 238 | 23,000 |
2007/03/23 | 238 | 238 | 234 | 234 | 13,000 |
2007/03/22 | 235 | 238 | 234 | 234 | 32,000 |
2007/03/20 | 231 | 235 | 231 | 235 | 19,000 |
2007/03/19 | 230 | 230 | 230 | 230 | 3,000 |
2007/03/16 | 232 | 232 | 228 | 228 | 10,000 |
2007/03/15 | 232 | 232 | 229 | 229 | 15,000 |
2007/03/14 | 230 | 230 | 230 | 230 | 6,000 |
2007/03/13 | 232 | 232 | 230 | 230 | 9,000 |
2007/03/12 | 230 | 231 | 230 | 231 | 9,000 |
2007/03/09 | 230 | 235 | 227 | 230 | 16,000 |
2007/03/08 | 231 | 232 | 229 | 232 | 4,000 |
2007/03/07 | 231 | 235 | 231 | 231 | 14,000 |
2007/03/06 | 222 | 229 | 221 | 226 | 23,000 |
2007/03/05 | 230 | 233 | 221 | 222 | 39,000 |
2007/03/02 | 235 | 235 | 228 | 233 | 33,000 |
2007/03/01 | 228 | 233 | 227 | 233 | 66,000 |
2007/02/28 | 216 | 227 | 215 | 226 | 77,000 |
2007/02/27 | 224 | 231 | 224 | 230 | 58,000 |
2007/02/26 | 219 | 224 | 219 | 223 | 46,000 |
2007/02/23 | 221 | 223 | 215 | 217 | 65,000 |
2007/02/22 | 217 | 220 | 217 | 220 | 14,000 |
2007/02/21 | 219 | 219 | 218 | 218 | 12,000 |
2007/02/20 | 219 | 221 | 219 | 220 | 18,000 |
2007/02/19 | 216 | 219 | 216 | 219 | 14,000 |
2007/02/16 | 219 | 219 | 214 | 214 | 13,000 |
2007/02/15 | 220 | 222 | 216 | 216 | 18,000 |
2007/02/14 | 220 | 220 | 219 | 220 | 5,000 |
2007/02/13 | 222 | 222 | 219 | 219 | 23,000 |
2007/02/09 | 224 | 224 | 221 | 223 | 14,000 |
2007/02/08 | 224 | 226 | 222 | 224 | 18,000 |
2007/02/07 | 222 | 224 | 222 | 224 | 8,000 |
2007/02/06 | 219 | 222 | 219 | 222 | 10,000 |
2007/02/05 | 222 | 223 | 217 | 223 | 14,000 |
2007/02/02 | 220 | 222 | 216 | 219 | 66,000 |
2007/01/31 | 226 | 226 | 223 | 225 | 14,000 |
2007/01/30 | 224 | 226 | 223 | 226 | 14,000 |
2007/01/29 | 222 | 226 | 222 | 222 | 15,000 |
2007/01/26 | 221 | 222 | 219 | 222 | 23,000 |
2007/01/25 | 226 | 227 | 222 | 222 | 28,000 |
2007/01/24 | 228 | 228 | 225 | 225 | 54,000 |
2007/01/23 | 230 | 232 | 223 | 228 | 66,000 |
2007/01/22 | 232 | 232 | 228 | 230 | 13,000 |
2007/01/19 | 229 | 230 | 227 | 227 | 19,000 |
2007/01/18 | 228 | 233 | 228 | 229 | 53,000 |
2007/01/17 | 228 | 231 | 228 | 228 | 35,000 |
2007/01/16 | 235 | 235 | 226 | 229 | 20,000 |
2007/01/15 | 237 | 241 | 235 | 235 | 32,000 |
2007/01/12 | 225 | 234 | 225 | 230 | 25,000 |
2007/01/11 | 230 | 230 | 222 | 226 | 13,000 |
2007/01/10 | 227 | 230 | 227 | 230 | 4,000 |
2007/01/09 | 230 | 232 | 230 | 232 | 5,000 |
2007/01/05 | 222 | 234 | 222 | 234 | 12,000 |
2007/01/04 | 219 | 224 | 219 | 224 | 7,000 |