日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 115 115 113 115 37,000
2010/12/29 115 115 115 115 6,000
2010/12/28 0 0 0 115 0
2010/12/27 116 117 115 115 7,000
2010/12/24 115 116 115 116 22,000
2010/12/22 115 118 115 116 26,000
2010/12/21 115 118 115 115 21,000
2010/12/20 115 118 114 118 29,000
2010/12/17 118 118 115 115 11,000
2010/12/16 120 120 117 118 15,000
2010/12/15 118 120 118 120 10,000
2010/12/14 117 118 117 118 4,000
2010/12/13 117 118 116 117 11,000
2010/12/10 118 120 116 116 20,000
2010/12/09 118 119 118 119 3,000
2010/12/08 118 118 116 117 4,000
2010/12/07 118 118 115 117 4,000
2010/12/06 115 116 115 116 5,000
2010/12/03 117 117 114 115 7,000
2010/12/02 116 117 115 117 6,000
2010/12/01 111 112 111 112 10,000
2010/11/30 111 114 109 111 22,000
2010/11/29 121 121 108 114 88,000
2010/11/26 121 123 121 122 6,000
2010/11/25 120 122 119 119 16,000
2010/11/24 119 119 119 119 1,000
2010/11/22 120 121 119 120 16,000
2010/11/19 124 126 119 119 41,000
2010/11/18 118 124 118 120 37,000
2010/11/17 110 115 109 115 10,000
2010/11/16 113 113 113 113 3,000
2010/11/15 112 118 112 115 5,000
2010/11/12 114 114 111 111 8,000
2010/11/11 116 116 115 115 5,000
2010/11/10 115 122 115 118 13,000
2010/11/09 119 123 115 120 64,000
2010/11/08 121 121 101 109 60,000
2010/11/05 106 111 104 111 25,000
2010/11/04 104 105 103 103 4,000
2010/11/02 102 103 102 103 8,000
2010/11/01 102 105 102 102 9,000
2010/10/29 104 104 102 104 7,000
2010/10/28 101 104 101 104 2,000
2010/10/27 103 103 100 102 11,000
2010/10/26 109 109 104 108 9,000
2010/10/25 104 112 102 107 67,000
2010/10/22 105 105 98 101 89,000
2010/10/21 91 91 90 90 4,000
2010/10/20 92 92 92 92 9,000
2010/10/19 93 93 92 92 3,000
2010/10/18 94 94 93 93 9,000
2010/10/15 90 90 90 90 2,000
2010/10/14 94 94 86 92 65,000
2010/10/13 94 94 94 94 4,000
2010/10/12 92 92 91 91 6,000
2010/10/08 91 93 90 93 58,000
2010/10/07 93 95 93 95 10,000
2010/10/06 94 95 93 93 18,000
2010/10/05 92 93 92 93 3,000
2010/10/04 93 94 92 94 5,000
2010/10/01 94 94 93 93 3,000
2010/09/30 95 95 94 94 3,000
2010/09/29 95 95 95 95 3,000
2010/09/28 0 0 0 95 0
2010/09/27 95 95 94 95 22,000
2010/09/24 100 100 98 98 4,000
2010/09/22 104 104 100 100 2,000
2010/09/21 105 105 100 100 13,000
2010/09/17 107 107 103 105 13,000
2010/09/16 105 107 105 107 14,000
2010/09/15 102 103 102 103 3,000
2010/09/14 100 102 99 102 23,000
2010/09/13 99 100 98 99 21,000
2010/09/10 96 100 95 98 23,000
2010/09/09 94 95 93 93 8,000
2010/09/08 93 94 93 93 6,000
2010/09/07 94 98 93 95 19,000
2010/09/06 90 93 90 90 30,000
2010/09/03 90 90 90 90 7,000
2010/09/02 90 91 90 90 15,000
2010/09/01 91 91 91 91 13,000
2010/08/31 92 92 89 90 78,000
2010/08/30 95 98 94 94 14,000
2010/08/27 96 98 94 94 19,000
2010/08/26 95 95 94 94 23,000
2010/08/25 96 96 95 95 15,000
2010/08/24 98 98 97 97 2,000
2010/08/23 100 100 100 100 3,000
2010/08/20 100 100 100 100 12,000
2010/08/19 99 100 98 100 8,000
2010/08/18 99 99 99 99 3,000
2010/08/17 99 99 98 99 4,000
2010/08/16 102 102 98 98 17,000
2010/08/13 105 105 103 103 4,000
2010/08/12 104 105 104 105 2,000
2010/08/11 105 105 105 105 3,000
2010/08/10 109 109 109 109 3,000
2010/08/09 106 109 106 109 4,000
2010/08/06 104 104 104 104 3,000
2010/08/05 102 102 102 102 2,000
2010/08/04 102 103 102 103 5,000
2010/08/03 102 104 102 104 5,000
2010/08/02 102 102 102 102 6,000
2010/07/30 103 103 103 103 2,000
2010/07/29 104 105 102 102 6,000
2010/07/28 101 104 101 102 24,000
2010/07/27 104 104 104 104 1,000
2010/07/26 103 103 103 103 1,000
2010/07/23 104 106 104 106 5,000
2010/07/22 103 104 102 104 7,000
2010/07/21 103 103 103 103 1,000
2010/07/20 106 106 103 103 28,000
2010/07/16 108 108 104 106 4,000
2010/07/15 108 108 105 105 9,000
2010/07/14 104 106 104 105 6,000
2010/07/13 105 105 105 105 1,000
2010/07/12 104 104 104 104 4,000
2010/07/09 104 105 103 104 19,000
2010/07/08 104 105 104 104 16,000
2010/07/07 105 105 103 104 41,000
2010/07/06 106 109 106 107 30,000
2010/07/05 110 110 108 109 11,000
2010/07/02 110 113 107 110 21,000
2010/07/01 112 112 109 109 20,000
2010/06/30 112 112 112 112 5,000
2010/06/29 112 117 112 117 9,000
2010/06/28 113 114 112 112 6,000
2010/06/25 120 120 115 115 16,000
2010/06/24 122 129 120 120 78,000
2010/06/23 122 122 122 122 2,000
2010/06/22 122 122 121 122 14,000
2010/06/21 128 128 120 121 29,000
2010/06/18 122 130 122 128 15,000
2010/06/17 124 127 118 123 54,000
2010/06/16 112 123 112 122 104,000
2010/06/15 110 112 110 112 4,000
2010/06/14 111 114 109 113 5,000
2010/06/11 112 112 111 112 4,000
2010/06/10 112 112 111 112 13,000
2010/06/09 0 0 0 117 0
2010/06/08 115 117 115 117 6,000
2010/06/07 114 117 114 115 12,000
2010/06/04 123 123 123 123 1,000
2010/06/03 122 122 122 122 3,000
2010/06/02 0 0 0 123 0
2010/06/01 115 123 115 123 9,000
2010/05/31 112 115 112 115 2,000
2010/05/28 113 117 113 115 6,000
2010/05/27 113 114 113 114 2,000
2010/05/26 113 114 113 113 10,000
2010/05/25 122 122 113 113 18,000
2010/05/24 126 126 121 122 5,000
2010/05/21 130 130 123 124 10,000
2010/05/20 127 131 127 131 5,000
2010/05/19 127 127 127 127 1,000
2010/05/18 136 136 132 132 5,000
2010/05/17 142 142 135 135 14,000
2010/05/14 137 137 137 137 3,000
2010/05/13 141 141 130 134 12,000
2010/05/12 146 146 138 138 5,000
2010/05/11 146 146 146 146 1,000
2010/05/10 148 148 146 146 5,000
2010/05/07 138 143 135 143 17,000
2010/05/06 147 147 145 145 5,000
2010/04/30 146 151 146 151 27,000
2010/04/28 146 146 145 145 9,000
2010/04/27 147 147 147 147 3,000
2010/04/26 145 147 145 147 9,000
2010/04/23 140 144 140 144 13,000
2010/04/22 137 140 137 140 2,000
2010/04/21 137 137 137 137 1,000
2010/04/20 139 139 138 138 10,000
2010/04/19 140 140 139 139 13,000
2010/04/16 148 150 144 150 18,000
2010/04/15 147 150 146 150 12,000
2010/04/14 144 148 144 148 7,000
2010/04/13 142 145 142 145 7,000
2010/04/12 141 142 141 142 11,000
2010/04/09 141 142 141 142 4,000
2010/04/08 142 144 142 144 3,000
2010/04/07 144 144 144 144 1,000
2010/04/06 148 148 141 141 18,000
2010/04/05 148 150 143 145 31,000
2010/04/02 138 138 136 138 11,000
2010/04/01 133 133 133 133 4,000
2010/03/31 129 134 129 130 11,000
2010/03/30 140 140 128 129 32,000
2010/03/29 151 151 143 143 15,000
2010/03/26 146 154 146 150 23,000
2010/03/25 140 143 134 143 32,000
2010/03/24 133 135 132 132 7,000
2010/03/23 125 128 124 128 13,000
2010/03/19 116 124 116 123 21,000
2010/03/17 118 118 116 116 6,000
2010/03/16 117 118 117 118 9,000
2010/03/15 117 117 117 117 2,000
2010/03/12 115 115 115 115 1,000
2010/03/11 112 114 112 114 3,000
2010/03/10 112 112 112 112 4,000
2010/03/09 111 111 111 111 1,000
2010/03/08 113 116 112 112 5,000
2010/03/05 115 115 115 115 2,000
2010/03/04 114 115 110 115 9,000
2010/03/03 113 119 110 119 29,000
2010/02/26 113 113 111 111 4,000
2010/02/25 117 117 113 113 10,000
2010/02/24 108 108 105 107 5,000
2010/02/23 110 110 110 110 4,000
2010/02/22 109 110 109 110 5,000
2010/02/19 106 106 105 105 12,000
2010/02/18 108 108 108 108 4,000
2010/02/17 105 112 104 112 14,000
2010/02/16 104 108 104 105 12,000
2010/02/10 104 104 104 104 2,000
2010/02/09 105 105 105 105 2,000
2010/02/08 107 107 107 107 4,000
2010/02/05 103 107 103 107 9,000
2010/02/04 111 111 107 107 22,000
2010/02/03 106 115 106 115 13,000
2010/02/02 102 106 102 106 15,000
2010/02/01 111 111 101 101 31,000
2010/01/29 113 113 112 112 3,000
2010/01/28 109 113 109 113 10,000
2010/01/27 117 117 112 112 11,000
2010/01/25 118 122 117 117 7,000
2010/01/22 118 118 118 118 1,000
2010/01/21 124 124 124 124 12,000
2010/01/20 118 124 118 124 18,000
2010/01/19 118 118 117 117 6,000
2010/01/18 117 117 117 117 2,000
2010/01/15 118 118 118 118 3,000
2010/01/14 117 117 116 117 15,000
2010/01/13 118 119 117 119 5,000
2010/01/12 121 121 120 120 4,000
2010/01/07 126 127 123 124 9,000
2010/01/06 117 130 117 130 32,000
2010/01/05 120 122 120 122 5,000
2010/01/04 120 120 120 120 2,000

このページの先頭へ