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 |
---|---|---|---|---|---|
2015/12/30 | 225 | 245 | 223 | 236 | 279,000 |
2015/12/29 | 215 | 225 | 213 | 225 | 75,000 |
2015/12/28 | 221 | 225 | 211 | 220 | 131,000 |
2015/12/25 | 216 | 216 | 199 | 209 | 434,000 |
2015/12/24 | 230 | 248 | 221 | 221 | 621,000 |
2015/12/22 | 235 | 243 | 223 | 223 | 424,000 |
2015/12/21 | 231 | 242 | 228 | 238 | 257,000 |
2015/12/18 | 238 | 242 | 231 | 232 | 229,000 |
2015/12/17 | 241 | 241 | 233 | 236 | 242,000 |
2015/12/16 | 246 | 246 | 233 | 241 | 383,000 |
2015/12/15 | 250 | 256 | 243 | 244 | 288,000 |
2015/12/14 | 250 | 270 | 245 | 252 | 1,058,000 |
2015/12/11 | 252 | 263 | 246 | 260 | 629,000 |
2015/12/10 | 245 | 254 | 245 | 252 | 392,000 |
2015/12/09 | 247 | 256 | 246 | 247 | 637,000 |
2015/12/08 | 260 | 261 | 248 | 251 | 1,114,000 |
2015/12/07 | 262 | 280 | 257 | 261 | 2,717,000 |
2015/12/04 | 279 | 290 | 258 | 262 | 2,916,000 |
2015/12/03 | 314 | 329 | 268 | 271 | 8,223,000 |
2015/12/02 | 273 | 360 | 273 | 314 | 28,222,000 |
2015/12/01 | 293 | 308 | 272 | 284 | 14,260,000 |
2015/11/30 | 244 | 322 | 231 | 317 | 42,109,000 |
2015/11/27 | 224 | 242 | 213 | 242 | 13,919,000 |
2015/11/26 | 192 | 192 | 192 | 192 | 166,000 |
2015/11/25 | 143 | 143 | 142 | 142 | 11,000 |
2015/11/24 | 145 | 145 | 139 | 142 | 19,000 |
2015/11/20 | 148 | 148 | 145 | 145 | 6,000 |
2015/11/19 | 143 | 148 | 142 | 148 | 20,000 |
2015/11/18 | 143 | 143 | 142 | 142 | 23,000 |
2015/11/17 | 147 | 147 | 147 | 147 | 1,000 |
2015/11/16 | 145 | 145 | 145 | 145 | 7,000 |
2015/11/13 | 143 | 145 | 142 | 145 | 24,000 |
2015/11/12 | 148 | 149 | 144 | 144 | 40,000 |
2015/11/11 | 151 | 152 | 149 | 149 | 52,000 |
2015/11/10 | 149 | 150 | 149 | 150 | 5,000 |
2015/11/09 | 151 | 152 | 151 | 152 | 6,000 |
2015/11/06 | 150 | 150 | 148 | 150 | 4,000 |
2015/11/05 | 152 | 152 | 149 | 149 | 12,000 |
2015/11/04 | 148 | 149 | 148 | 149 | 2,000 |
2015/10/30 | 152 | 152 | 150 | 150 | 4,000 |
2015/10/29 | 151 | 151 | 150 | 150 | 6,000 |
2015/10/28 | 150 | 151 | 150 | 151 | 2,000 |
2015/10/27 | 148 | 149 | 148 | 149 | 3,000 |
2015/10/23 | 148 | 148 | 148 | 148 | 2,000 |
2015/10/22 | 148 | 148 | 148 | 148 | 3,000 |
2015/10/21 | 148 | 148 | 148 | 148 | 10,000 |
2015/10/20 | 147 | 147 | 147 | 147 | 4,000 |
2015/10/19 | 146 | 146 | 145 | 145 | 7,000 |
2015/10/14 | 148 | 148 | 146 | 146 | 17,000 |
2015/10/13 | 148 | 150 | 148 | 150 | 9,000 |
2015/10/09 | 145 | 149 | 145 | 149 | 4,000 |
2015/10/08 | 147 | 147 | 147 | 147 | 2,000 |
2015/10/07 | 145 | 145 | 144 | 145 | 9,000 |
2015/10/06 | 144 | 145 | 144 | 145 | 8,000 |
2015/10/05 | 144 | 144 | 144 | 144 | 4,000 |
2015/10/02 | 144 | 145 | 143 | 145 | 8,000 |
2015/10/01 | 144 | 146 | 144 | 145 | 3,000 |
2015/09/30 | 144 | 144 | 144 | 144 | 1,000 |
2015/09/29 | 151 | 151 | 144 | 144 | 9,000 |
2015/09/28 | 151 | 152 | 151 | 152 | 7,000 |
2015/09/25 | 149 | 149 | 145 | 149 | 10,000 |
2015/09/24 | 150 | 150 | 145 | 149 | 17,000 |
2015/09/18 | 151 | 153 | 148 | 150 | 18,000 |
2015/09/17 | 141 | 149 | 141 | 148 | 31,000 |
2015/09/16 | 138 | 141 | 138 | 141 | 6,000 |
2015/09/15 | 133 | 135 | 133 | 135 | 7,000 |
2015/09/14 | 136 | 136 | 133 | 133 | 5,000 |
2015/09/11 | 133 | 135 | 133 | 135 | 12,000 |
2015/09/10 | 130 | 133 | 130 | 133 | 2,000 |
2015/09/09 | 130 | 131 | 129 | 131 | 4,000 |
2015/09/08 | 127 | 127 | 124 | 125 | 12,000 |
2015/09/07 | 129 | 129 | 124 | 126 | 17,000 |
2015/09/04 | 132 | 134 | 129 | 130 | 20,000 |
2015/09/03 | 136 | 136 | 136 | 136 | 2,000 |
2015/09/02 | 131 | 138 | 131 | 135 | 20,000 |
2015/09/01 | 140 | 140 | 135 | 136 | 14,000 |
2015/08/31 | 142 | 142 | 140 | 142 | 12,000 |
2015/08/28 | 144 | 144 | 143 | 143 | 8,000 |
2015/08/27 | 143 | 143 | 140 | 140 | 31,000 |
2015/08/26 | 135 | 140 | 133 | 136 | 17,000 |
2015/08/25 | 120 | 135 | 117 | 130 | 118,000 |
2015/08/24 | 149 | 152 | 135 | 135 | 148,000 |
2015/08/21 | 160 | 161 | 158 | 158 | 30,000 |
2015/08/20 | 164 | 164 | 163 | 163 | 14,000 |
2015/08/19 | 164 | 164 | 164 | 164 | 2,000 |
2015/08/18 | 164 | 165 | 164 | 165 | 6,000 |
2015/08/17 | 162 | 165 | 162 | 165 | 27,000 |
2015/08/14 | 164 | 164 | 161 | 161 | 5,000 |
2015/08/13 | 162 | 164 | 160 | 163 | 26,000 |
2015/08/12 | 164 | 164 | 161 | 162 | 32,000 |
2015/08/11 | 163 | 167 | 163 | 164 | 22,000 |
2015/08/10 | 169 | 169 | 162 | 163 | 36,000 |
2015/08/07 | 168 | 169 | 167 | 169 | 11,000 |
2015/08/06 | 164 | 169 | 164 | 168 | 23,000 |
2015/08/05 | 165 | 166 | 164 | 164 | 23,000 |
2015/08/04 | 167 | 167 | 165 | 165 | 14,000 |
2015/08/03 | 165 | 167 | 165 | 167 | 16,000 |
2015/07/31 | 172 | 172 | 167 | 167 | 28,000 |
2015/07/30 | 172 | 172 | 170 | 170 | 17,000 |
2015/07/29 | 169 | 171 | 169 | 171 | 25,000 |
2015/07/28 | 171 | 173 | 171 | 172 | 10,000 |
2015/07/27 | 174 | 175 | 174 | 175 | 4,000 |
2015/07/24 | 175 | 175 | 173 | 175 | 12,000 |
2015/07/23 | 174 | 174 | 172 | 173 | 11,000 |
2015/07/22 | 177 | 177 | 173 | 174 | 21,000 |
2015/07/21 | 176 | 177 | 175 | 177 | 18,000 |
2015/07/17 | 172 | 175 | 172 | 174 | 52,000 |
2015/07/16 | 169 | 172 | 168 | 172 | 34,000 |
2015/07/15 | 168 | 169 | 167 | 168 | 34,000 |
2015/07/14 | 167 | 170 | 167 | 168 | 24,000 |
2015/07/13 | 164 | 166 | 163 | 166 | 24,000 |
2015/07/10 | 166 | 166 | 160 | 164 | 25,000 |
2015/07/09 | 168 | 168 | 155 | 166 | 87,000 |
2015/07/08 | 176 | 178 | 170 | 170 | 45,000 |
2015/07/07 | 173 | 174 | 173 | 174 | 7,000 |
2015/07/06 | 172 | 174 | 171 | 171 | 15,000 |
2015/07/03 | 174 | 176 | 173 | 175 | 71,000 |
2015/07/02 | 183 | 183 | 174 | 174 | 167,000 |
2015/07/01 | 178 | 181 | 177 | 181 | 14,000 |
2015/06/30 | 179 | 179 | 175 | 178 | 14,000 |
2015/06/29 | 181 | 182 | 166 | 182 | 202,000 |
2015/06/26 | 192 | 192 | 187 | 189 | 58,000 |
2015/06/25 | 195 | 198 | 191 | 191 | 41,000 |
2015/06/24 | 194 | 196 | 186 | 190 | 124,000 |
2015/06/23 | 186 | 199 | 181 | 194 | 483,000 |
2015/06/22 | 190 | 192 | 182 | 185 | 288,000 |
2015/06/19 | 188 | 191 | 185 | 191 | 141,000 |
2015/06/18 | 193 | 193 | 183 | 187 | 252,000 |
2015/06/17 | 195 | 197 | 193 | 193 | 150,000 |
2015/06/16 | 191 | 195 | 189 | 195 | 295,000 |
2015/06/15 | 193 | 193 | 187 | 191 | 215,000 |
2015/06/12 | 188 | 195 | 187 | 193 | 419,000 |
2015/06/11 | 184 | 188 | 184 | 187 | 112,000 |
2015/06/10 | 184 | 184 | 181 | 183 | 66,000 |
2015/06/09 | 188 | 192 | 182 | 183 | 236,000 |
2015/06/08 | 181 | 186 | 180 | 186 | 91,000 |
2015/06/05 | 183 | 184 | 180 | 180 | 84,000 |
2015/06/04 | 178 | 184 | 178 | 181 | 58,000 |
2015/06/03 | 178 | 178 | 176 | 178 | 14,000 |
2015/06/02 | 179 | 179 | 178 | 178 | 10,000 |
2015/06/01 | 179 | 179 | 175 | 177 | 31,000 |
2015/05/29 | 179 | 180 | 178 | 179 | 34,000 |
2015/05/28 | 177 | 180 | 176 | 180 | 53,000 |
2015/05/27 | 174 | 178 | 173 | 178 | 32,000 |
2015/05/26 | 174 | 175 | 174 | 175 | 6,000 |
2015/05/25 | 172 | 175 | 172 | 173 | 26,000 |
2015/05/22 | 174 | 174 | 172 | 173 | 17,000 |
2015/05/21 | 176 | 178 | 175 | 175 | 9,000 |
2015/05/20 | 174 | 175 | 174 | 175 | 7,000 |
2015/05/19 | 173 | 175 | 171 | 173 | 29,000 |
2015/05/18 | 172 | 174 | 172 | 173 | 23,000 |
2015/05/15 | 179 | 179 | 174 | 174 | 32,000 |
2015/05/14 | 180 | 180 | 179 | 179 | 2,000 |
2015/05/13 | 179 | 182 | 177 | 178 | 47,000 |
2015/05/12 | 173 | 177 | 173 | 175 | 8,000 |
2015/05/11 | 178 | 178 | 178 | 178 | 9,000 |
2015/05/08 | 174 | 180 | 174 | 180 | 17,000 |
2015/05/07 | 176 | 176 | 174 | 175 | 8,000 |
2015/05/01 | 174 | 176 | 173 | 176 | 21,000 |
2015/04/30 | 177 | 177 | 176 | 176 | 17,000 |
2015/04/28 | 180 | 180 | 179 | 180 | 18,000 |
2015/04/27 | 181 | 181 | 180 | 180 | 13,000 |
2015/04/24 | 181 | 181 | 181 | 181 | 6,000 |
2015/04/23 | 179 | 182 | 179 | 180 | 27,000 |
2015/04/22 | 178 | 180 | 177 | 180 | 58,000 |
2015/04/21 | 182 | 182 | 180 | 180 | 22,000 |
2015/04/20 | 180 | 180 | 178 | 179 | 29,000 |
2015/04/17 | 184 | 184 | 181 | 182 | 53,000 |
2015/04/16 | 182 | 184 | 182 | 183 | 33,000 |
2015/04/15 | 185 | 185 | 182 | 182 | 21,000 |
2015/04/14 | 182 | 183 | 181 | 182 | 30,000 |
2015/04/13 | 182 | 183 | 180 | 181 | 57,000 |
2015/04/10 | 179 | 183 | 177 | 180 | 37,000 |
2015/04/09 | 178 | 180 | 176 | 179 | 49,000 |
2015/04/08 | 183 | 183 | 174 | 180 | 58,000 |
2015/04/07 | 183 | 185 | 182 | 182 | 35,000 |
2015/04/06 | 183 | 187 | 182 | 184 | 79,000 |
2015/04/03 | 174 | 183 | 174 | 180 | 87,000 |
2015/04/02 | 173 | 174 | 172 | 174 | 16,000 |
2015/04/01 | 174 | 174 | 171 | 173 | 18,000 |
2015/03/31 | 175 | 175 | 172 | 174 | 32,000 |
2015/03/30 | 175 | 176 | 173 | 173 | 21,000 |
2015/03/27 | 177 | 178 | 173 | 173 | 71,000 |
2015/03/26 | 181 | 190 | 178 | 180 | 154,000 |
2015/03/25 | 186 | 188 | 181 | 183 | 302,000 |
2015/03/24 | 178 | 207 | 175 | 191 | 1,723,000 |
2015/03/23 | 173 | 178 | 171 | 178 | 71,000 |
2015/03/20 | 171 | 172 | 170 | 170 | 10,000 |
2015/03/19 | 172 | 173 | 170 | 172 | 20,000 |
2015/03/18 | 170 | 172 | 169 | 172 | 47,000 |
2015/03/17 | 168 | 173 | 168 | 170 | 68,000 |
2015/03/16 | 167 | 168 | 165 | 168 | 15,000 |
2015/03/13 | 168 | 168 | 167 | 167 | 4,000 |
2015/03/12 | 165 | 169 | 165 | 168 | 16,000 |
2015/03/11 | 167 | 167 | 163 | 165 | 26,000 |
2015/03/10 | 168 | 168 | 168 | 168 | 2,000 |
2015/03/09 | 169 | 173 | 168 | 168 | 61,000 |
2015/03/06 | 169 | 170 | 168 | 170 | 14,000 |
2015/03/05 | 166 | 171 | 166 | 168 | 36,000 |
2015/03/04 | 168 | 168 | 165 | 166 | 25,000 |
2015/03/03 | 167 | 170 | 166 | 166 | 28,000 |
2015/03/02 | 165 | 167 | 165 | 167 | 8,000 |
2015/02/27 | 166 | 169 | 166 | 167 | 34,000 |
2015/02/26 | 167 | 168 | 165 | 165 | 52,000 |
2015/02/25 | 168 | 169 | 166 | 168 | 17,000 |
2015/02/24 | 172 | 173 | 168 | 168 | 46,000 |
2015/02/23 | 166 | 173 | 165 | 172 | 59,000 |
2015/02/20 | 161 | 165 | 161 | 164 | 31,000 |
2015/02/19 | 160 | 162 | 160 | 161 | 38,000 |
2015/02/18 | 160 | 161 | 160 | 161 | 17,000 |
2015/02/17 | 159 | 160 | 158 | 160 | 17,000 |
2015/02/16 | 161 | 163 | 159 | 159 | 28,000 |
2015/02/13 | 160 | 162 | 159 | 162 | 19,000 |
2015/02/12 | 162 | 162 | 158 | 160 | 32,000 |
2015/02/10 | 159 | 162 | 158 | 162 | 27,000 |
2015/02/09 | 160 | 160 | 158 | 159 | 26,000 |
2015/02/06 | 157 | 159 | 157 | 158 | 29,000 |
2015/02/05 | 157 | 157 | 156 | 157 | 22,000 |
2015/02/04 | 158 | 159 | 157 | 158 | 20,000 |
2015/02/03 | 161 | 161 | 157 | 157 | 41,000 |
2015/02/02 | 160 | 163 | 160 | 163 | 15,000 |
2015/01/30 | 165 | 165 | 163 | 163 | 16,000 |
2015/01/29 | 168 | 168 | 165 | 165 | 24,000 |
2015/01/28 | 166 | 167 | 166 | 167 | 13,000 |
2015/01/27 | 167 | 168 | 166 | 167 | 61,000 |
2015/01/26 | 164 | 168 | 164 | 168 | 74,000 |
2015/01/23 | 168 | 173 | 163 | 167 | 389,000 |
2015/01/22 | 161 | 161 | 159 | 159 | 33,000 |
2015/01/21 | 158 | 158 | 157 | 157 | 15,000 |
2015/01/20 | 156 | 159 | 156 | 158 | 22,000 |
2015/01/19 | 159 | 160 | 154 | 157 | 81,000 |
2015/01/16 | 160 | 162 | 157 | 158 | 69,000 |
2015/01/15 | 156 | 162 | 156 | 161 | 87,000 |
2015/01/14 | 158 | 159 | 158 | 159 | 28,000 |
2015/01/13 | 160 | 160 | 158 | 159 | 65,000 |
2015/01/09 | 160 | 161 | 159 | 159 | 40,000 |
2015/01/08 | 161 | 162 | 160 | 160 | 29,000 |
2015/01/07 | 160 | 162 | 158 | 160 | 22,000 |
2015/01/06 | 164 | 164 | 160 | 162 | 23,000 |
2015/01/05 | 160 | 164 | 160 | 164 | 6,000 |