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 |
---|---|---|---|---|---|
2011/12/30 | 123 | 123 | 123 | 123 | 2,000 |
2011/12/29 | 122 | 122 | 119 | 119 | 13,000 |
2011/12/28 | 126 | 128 | 121 | 123 | 18,000 |
2011/12/27 | 120 | 125 | 120 | 124 | 31,000 |
2011/12/26 | 115 | 120 | 115 | 120 | 14,000 |
2011/12/22 | 116 | 118 | 116 | 118 | 12,000 |
2011/12/21 | 118 | 118 | 116 | 116 | 8,000 |
2011/12/20 | 119 | 119 | 118 | 118 | 16,000 |
2011/12/19 | 120 | 120 | 118 | 119 | 18,000 |
2011/12/16 | 120 | 120 | 119 | 119 | 13,000 |
2011/12/15 | 123 | 123 | 121 | 123 | 36,000 |
2011/12/14 | 126 | 131 | 126 | 126 | 36,000 |
2011/12/13 | 128 | 133 | 128 | 130 | 29,000 |
2011/12/12 | 138 | 139 | 127 | 127 | 136,000 |
2011/12/09 | 117 | 155 | 117 | 134 | 472,000 |
2011/12/08 | 118 | 118 | 115 | 116 | 19,000 |
2011/12/07 | 117 | 118 | 114 | 118 | 21,000 |
2011/12/06 | 116 | 118 | 113 | 118 | 25,000 |
2011/12/05 | 119 | 119 | 115 | 116 | 20,000 |
2011/12/02 | 117 | 118 | 115 | 117 | 22,000 |
2011/12/01 | 115 | 115 | 112 | 114 | 32,000 |
2011/11/30 | 113 | 118 | 112 | 118 | 23,000 |
2011/11/29 | 111 | 113 | 111 | 113 | 4,000 |
2011/11/28 | 107 | 111 | 107 | 111 | 11,000 |
2011/11/25 | 110 | 110 | 105 | 109 | 54,000 |
2011/11/24 | 109 | 109 | 109 | 109 | 1,000 |
2011/11/22 | 110 | 111 | 110 | 110 | 6,000 |
2011/11/21 | 109 | 110 | 107 | 110 | 29,000 |
2011/11/18 | 110 | 110 | 108 | 108 | 7,000 |
2011/11/17 | 109 | 109 | 109 | 109 | 1,000 |
2011/11/16 | 109 | 110 | 109 | 110 | 2,000 |
2011/11/15 | 110 | 110 | 110 | 110 | 2,000 |
2011/11/14 | 110 | 110 | 110 | 110 | 1,000 |
2011/11/11 | 109 | 109 | 109 | 109 | 4,000 |
2011/11/10 | 111 | 111 | 109 | 109 | 15,000 |
2011/11/09 | 112 | 112 | 112 | 112 | 1,000 |
2011/11/08 | 116 | 116 | 116 | 116 | 1,000 |
2011/11/07 | 115 | 116 | 115 | 116 | 9,000 |
2011/11/04 | 114 | 116 | 109 | 116 | 25,000 |
2011/11/02 | 109 | 109 | 109 | 109 | 3,000 |
2011/11/01 | 112 | 112 | 112 | 112 | 1,000 |
2011/10/31 | 114 | 114 | 111 | 111 | 10,000 |
2011/10/28 | 111 | 112 | 111 | 111 | 8,000 |
2011/10/27 | 107 | 110 | 107 | 110 | 9,000 |
2011/10/26 | 112 | 112 | 112 | 112 | 1,000 |
2011/10/25 | 112 | 113 | 112 | 112 | 6,000 |
2011/10/24 | 113 | 113 | 112 | 112 | 5,000 |
2011/10/21 | 112 | 113 | 108 | 113 | 21,000 |
2011/10/20 | 110 | 111 | 110 | 111 | 4,000 |
2011/10/19 | 110 | 110 | 108 | 110 | 23,000 |
2011/10/18 | 115 | 115 | 112 | 112 | 8,000 |
2011/10/17 | 115 | 117 | 114 | 117 | 26,000 |
2011/10/14 | 111 | 111 | 110 | 110 | 5,000 |
2011/10/13 | 110 | 110 | 110 | 110 | 1,000 |
2011/10/12 | 109 | 110 | 109 | 109 | 12,000 |
2011/10/11 | 109 | 109 | 109 | 109 | 6,000 |
2011/10/07 | 110 | 110 | 110 | 110 | 7,000 |
2011/10/06 | 108 | 110 | 105 | 110 | 6,000 |
2011/10/05 | 110 | 110 | 108 | 108 | 2,000 |
2011/10/04 | 107 | 110 | 107 | 110 | 3,000 |
2011/10/03 | 107 | 107 | 107 | 107 | 4,000 |
2011/09/30 | 109 | 109 | 108 | 108 | 5,000 |
2011/09/29 | 106 | 108 | 106 | 108 | 7,000 |
2011/09/28 | 105 | 106 | 105 | 106 | 12,000 |
2011/09/27 | 107 | 107 | 106 | 106 | 9,000 |
2011/09/26 | 115 | 115 | 105 | 107 | 43,000 |
2011/09/22 | 117 | 117 | 116 | 116 | 6,000 |
2011/09/21 | 117 | 117 | 117 | 117 | 1,000 |
2011/09/20 | 119 | 119 | 118 | 118 | 8,000 |
2011/09/16 | 116 | 118 | 116 | 118 | 4,000 |
2011/09/15 | 116 | 117 | 116 | 117 | 6,000 |
2011/09/14 | 116 | 116 | 116 | 116 | 4,000 |
2011/09/13 | 118 | 119 | 118 | 118 | 8,000 |
2011/09/12 | 115 | 115 | 115 | 115 | 3,000 |
2011/09/09 | 0 | 0 | 0 | 118 | 0 |
2011/09/08 | 118 | 118 | 118 | 118 | 1,000 |
2011/09/07 | 116 | 118 | 116 | 118 | 4,000 |
2011/09/06 | 117 | 117 | 114 | 114 | 8,000 |
2011/09/05 | 0 | 0 | 0 | 118 | 0 |
2011/09/02 | 119 | 119 | 118 | 118 | 15,000 |
2011/09/01 | 124 | 124 | 121 | 123 | 18,000 |
2011/08/31 | 123 | 123 | 118 | 118 | 8,000 |
2011/08/30 | 120 | 123 | 120 | 122 | 19,000 |
2011/08/29 | 115 | 117 | 115 | 117 | 9,000 |
2011/08/26 | 115 | 115 | 114 | 115 | 17,000 |
2011/08/25 | 118 | 118 | 115 | 115 | 9,000 |
2011/08/24 | 118 | 118 | 118 | 118 | 1,000 |
2011/08/23 | 115 | 117 | 115 | 117 | 6,000 |
2011/08/22 | 114 | 115 | 114 | 115 | 13,000 |
2011/08/19 | 114 | 114 | 113 | 114 | 10,000 |
2011/08/18 | 116 | 116 | 115 | 116 | 12,000 |
2011/08/17 | 117 | 118 | 117 | 118 | 9,000 |
2011/08/16 | 119 | 119 | 118 | 118 | 6,000 |
2011/08/15 | 116 | 119 | 116 | 119 | 12,000 |
2011/08/12 | 115 | 119 | 115 | 118 | 3,000 |
2011/08/11 | 113 | 115 | 113 | 115 | 19,000 |
2011/08/10 | 119 | 121 | 117 | 117 | 5,000 |
2011/08/09 | 117 | 117 | 111 | 114 | 9,000 |
2011/08/08 | 118 | 119 | 118 | 118 | 18,000 |
2011/08/05 | 120 | 120 | 118 | 120 | 12,000 |
2011/08/04 | 126 | 126 | 122 | 124 | 33,000 |
2011/08/03 | 129 | 129 | 125 | 126 | 22,000 |
2011/08/02 | 128 | 130 | 128 | 130 | 3,000 |
2011/08/01 | 129 | 131 | 129 | 131 | 11,000 |
2011/07/29 | 129 | 131 | 129 | 131 | 8,000 |
2011/07/28 | 135 | 135 | 129 | 131 | 28,000 |
2011/07/27 | 140 | 140 | 140 | 140 | 1,000 |
2011/07/26 | 144 | 144 | 142 | 142 | 4,000 |
2011/07/25 | 144 | 144 | 140 | 140 | 9,000 |
2011/07/22 | 144 | 144 | 143 | 143 | 15,000 |
2011/07/21 | 132 | 144 | 132 | 141 | 29,000 |
2011/07/20 | 129 | 131 | 129 | 131 | 18,000 |
2011/07/19 | 127 | 129 | 127 | 129 | 5,000 |
2011/07/15 | 130 | 130 | 129 | 129 | 8,000 |
2011/07/14 | 131 | 131 | 131 | 131 | 6,000 |
2011/07/13 | 128 | 130 | 128 | 129 | 10,000 |
2011/07/12 | 127 | 128 | 126 | 127 | 16,000 |
2011/07/11 | 130 | 131 | 129 | 129 | 15,000 |
2011/07/08 | 131 | 132 | 131 | 132 | 13,000 |
2011/07/07 | 132 | 132 | 130 | 131 | 24,000 |
2011/07/06 | 130 | 132 | 130 | 132 | 20,000 |
2011/07/05 | 133 | 133 | 133 | 133 | 12,000 |
2011/07/04 | 133 | 133 | 131 | 132 | 17,000 |
2011/07/01 | 132 | 133 | 130 | 130 | 16,000 |
2011/06/30 | 129 | 132 | 129 | 132 | 21,000 |
2011/06/29 | 130 | 130 | 130 | 130 | 20,000 |
2011/06/28 | 134 | 134 | 131 | 131 | 8,000 |
2011/06/27 | 130 | 133 | 130 | 133 | 6,000 |
2011/06/24 | 129 | 132 | 129 | 132 | 7,000 |
2011/06/23 | 128 | 130 | 128 | 130 | 28,000 |
2011/06/22 | 130 | 130 | 129 | 130 | 13,000 |
2011/06/21 | 129 | 129 | 129 | 129 | 1,000 |
2011/06/20 | 128 | 128 | 126 | 126 | 9,000 |
2011/06/17 | 131 | 131 | 128 | 128 | 9,000 |
2011/06/16 | 128 | 128 | 128 | 128 | 1,000 |
2011/06/15 | 128 | 128 | 128 | 128 | 4,000 |
2011/06/14 | 128 | 133 | 125 | 128 | 15,000 |
2011/06/13 | 129 | 129 | 128 | 128 | 8,000 |
2011/06/10 | 130 | 130 | 129 | 129 | 8,000 |
2011/06/09 | 132 | 132 | 128 | 130 | 20,000 |
2011/06/08 | 134 | 134 | 131 | 131 | 14,000 |
2011/06/07 | 127 | 133 | 127 | 133 | 3,000 |
2011/06/06 | 130 | 130 | 130 | 130 | 2,000 |
2011/06/03 | 130 | 130 | 130 | 130 | 4,000 |
2011/06/02 | 138 | 138 | 128 | 133 | 14,000 |
2011/06/01 | 138 | 138 | 138 | 138 | 3,000 |
2011/05/31 | 137 | 140 | 137 | 137 | 6,000 |
2011/05/30 | 137 | 137 | 136 | 136 | 5,000 |
2011/05/27 | 138 | 138 | 137 | 138 | 3,000 |
2011/05/26 | 137 | 137 | 137 | 137 | 1,000 |
2011/05/25 | 142 | 142 | 142 | 142 | 1,000 |
2011/05/24 | 0 | 0 | 0 | 142 | 0 |
2011/05/23 | 142 | 142 | 142 | 142 | 1,000 |
2011/05/20 | 141 | 141 | 141 | 141 | 8,000 |
2011/05/19 | 136 | 138 | 136 | 138 | 7,000 |
2011/05/18 | 131 | 131 | 131 | 131 | 6,000 |
2011/05/17 | 145 | 145 | 133 | 133 | 20,000 |
2011/05/16 | 0 | 0 | 0 | 150 | 0 |
2011/05/13 | 148 | 151 | 148 | 150 | 8,000 |
2011/05/12 | 150 | 150 | 150 | 150 | 2,000 |
2011/05/11 | 150 | 157 | 150 | 156 | 33,000 |
2011/05/10 | 153 | 157 | 153 | 155 | 9,000 |
2011/05/09 | 151 | 158 | 151 | 152 | 5,000 |
2011/05/06 | 150 | 151 | 146 | 151 | 16,000 |
2011/05/02 | 151 | 151 | 150 | 150 | 4,000 |
2011/04/28 | 153 | 153 | 153 | 153 | 5,000 |
2011/04/27 | 158 | 158 | 155 | 155 | 7,000 |
2011/04/26 | 160 | 160 | 155 | 157 | 9,000 |
2011/04/25 | 162 | 162 | 157 | 159 | 8,000 |
2011/04/22 | 160 | 170 | 157 | 162 | 31,000 |
2011/04/21 | 149 | 162 | 149 | 155 | 24,000 |
2011/04/20 | 142 | 148 | 141 | 148 | 19,000 |
2011/04/19 | 142 | 142 | 142 | 142 | 1,000 |
2011/04/18 | 142 | 142 | 140 | 140 | 4,000 |
2011/04/15 | 141 | 144 | 138 | 144 | 12,000 |
2011/04/14 | 136 | 141 | 136 | 141 | 5,000 |
2011/04/13 | 132 | 136 | 132 | 136 | 4,000 |
2011/04/12 | 136 | 136 | 134 | 134 | 2,000 |
2011/04/11 | 137 | 137 | 137 | 137 | 3,000 |
2011/04/08 | 132 | 137 | 132 | 137 | 4,000 |
2011/04/07 | 134 | 134 | 132 | 132 | 8,000 |
2011/04/06 | 0 | 0 | 0 | 134 | 0 |
2011/04/05 | 134 | 138 | 132 | 134 | 18,000 |
2011/04/04 | 138 | 138 | 138 | 138 | 12,000 |
2011/04/01 | 138 | 140 | 138 | 140 | 12,000 |
2011/03/31 | 140 | 142 | 138 | 140 | 11,000 |
2011/03/30 | 132 | 138 | 132 | 138 | 6,000 |
2011/03/29 | 132 | 132 | 125 | 129 | 18,000 |
2011/03/28 | 137 | 137 | 133 | 133 | 11,000 |
2011/03/25 | 137 | 138 | 135 | 137 | 14,000 |
2011/03/24 | 145 | 145 | 137 | 137 | 37,000 |
2011/03/23 | 146 | 147 | 143 | 143 | 40,000 |
2011/03/22 | 143 | 148 | 136 | 144 | 37,000 |
2011/03/18 | 124 | 130 | 124 | 129 | 65,000 |
2011/03/17 | 115 | 122 | 110 | 120 | 52,000 |
2011/03/16 | 111 | 129 | 110 | 120 | 91,000 |
2011/03/15 | 150 | 151 | 106 | 108 | 70,000 |
2011/03/14 | 151 | 152 | 142 | 144 | 90,000 |
2011/03/11 | 180 | 183 | 179 | 181 | 23,000 |
2011/03/10 | 184 | 184 | 183 | 184 | 16,000 |
2011/03/09 | 190 | 190 | 185 | 186 | 16,000 |
2011/03/08 | 182 | 186 | 182 | 186 | 8,000 |
2011/03/07 | 182 | 184 | 178 | 182 | 31,000 |
2011/03/04 | 186 | 189 | 186 | 187 | 6,000 |
2011/03/03 | 184 | 188 | 184 | 187 | 17,000 |
2011/03/02 | 187 | 187 | 186 | 187 | 15,000 |
2011/03/01 | 185 | 192 | 184 | 192 | 21,000 |
2011/02/28 | 185 | 185 | 184 | 185 | 9,000 |
2011/02/25 | 177 | 181 | 177 | 181 | 14,000 |
2011/02/24 | 185 | 185 | 177 | 177 | 100,000 |
2011/02/23 | 186 | 188 | 185 | 186 | 55,000 |
2011/02/22 | 198 | 198 | 188 | 192 | 52,000 |
2011/02/21 | 201 | 202 | 198 | 200 | 60,000 |
2011/02/18 | 189 | 201 | 189 | 196 | 172,000 |
2011/02/17 | 183 | 190 | 183 | 185 | 73,000 |
2011/02/16 | 185 | 187 | 180 | 182 | 59,000 |
2011/02/15 | 173 | 186 | 173 | 182 | 117,000 |
2011/02/14 | 171 | 173 | 164 | 171 | 61,000 |
2011/02/10 | 163 | 168 | 157 | 168 | 77,000 |
2011/02/09 | 161 | 166 | 160 | 161 | 30,000 |
2011/02/08 | 162 | 162 | 150 | 161 | 81,000 |
2011/02/07 | 169 | 173 | 159 | 159 | 110,000 |
2011/02/04 | 144 | 150 | 144 | 150 | 17,000 |
2011/02/03 | 144 | 149 | 144 | 149 | 25,000 |
2011/02/02 | 143 | 145 | 141 | 142 | 31,000 |
2011/02/01 | 142 | 144 | 142 | 142 | 15,000 |
2011/01/31 | 143 | 147 | 142 | 145 | 23,000 |
2011/01/28 | 152 | 152 | 144 | 149 | 26,000 |
2011/01/27 | 145 | 152 | 145 | 152 | 21,000 |
2011/01/26 | 146 | 146 | 144 | 144 | 10,000 |
2011/01/25 | 137 | 150 | 137 | 146 | 69,000 |
2011/01/24 | 140 | 140 | 137 | 138 | 33,000 |
2011/01/21 | 144 | 144 | 136 | 137 | 54,000 |
2011/01/20 | 146 | 147 | 143 | 143 | 25,000 |
2011/01/19 | 144 | 148 | 144 | 146 | 43,000 |
2011/01/18 | 156 | 156 | 140 | 141 | 102,000 |
2011/01/17 | 158 | 158 | 152 | 153 | 44,000 |
2011/01/14 | 160 | 164 | 156 | 161 | 49,000 |
2011/01/13 | 158 | 161 | 157 | 160 | 30,000 |
2011/01/12 | 165 | 165 | 157 | 158 | 69,000 |
2011/01/11 | 165 | 167 | 153 | 163 | 116,000 |
2011/01/07 | 160 | 175 | 153 | 155 | 362,000 |
2011/01/06 | 128 | 171 | 128 | 160 | 409,000 |
2011/01/05 | 118 | 125 | 118 | 125 | 62,000 |
2011/01/04 | 117 | 119 | 117 | 119 | 9,000 |