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 |
---|---|---|---|---|---|
2016/12/30 | 263 | 266 | 262 | 264 | 24,000 |
2016/12/29 | 261 | 272 | 258 | 265 | 123,000 |
2016/12/28 | 261 | 263 | 260 | 261 | 12,000 |
2016/12/27 | 259 | 261 | 259 | 261 | 15,000 |
2016/12/26 | 263 | 263 | 260 | 261 | 20,000 |
2016/12/22 | 258 | 262 | 257 | 262 | 62,000 |
2016/12/21 | 261 | 262 | 257 | 257 | 77,000 |
2016/12/20 | 260 | 263 | 260 | 262 | 15,000 |
2016/12/19 | 260 | 263 | 258 | 259 | 10,000 |
2016/12/16 | 260 | 261 | 260 | 260 | 37,000 |
2016/12/15 | 263 | 263 | 261 | 262 | 18,000 |
2016/12/14 | 268 | 268 | 263 | 263 | 30,000 |
2016/12/13 | 255 | 278 | 254 | 268 | 201,000 |
2016/12/12 | 258 | 258 | 253 | 254 | 47,000 |
2016/12/09 | 259 | 261 | 258 | 259 | 28,000 |
2016/12/08 | 264 | 265 | 259 | 259 | 21,000 |
2016/12/07 | 261 | 262 | 259 | 262 | 41,000 |
2016/12/06 | 263 | 263 | 259 | 261 | 74,000 |
2016/12/05 | 259 | 262 | 259 | 262 | 27,000 |
2016/12/02 | 263 | 263 | 259 | 260 | 38,000 |
2016/12/01 | 265 | 266 | 263 | 264 | 50,000 |
2016/11/30 | 265 | 266 | 263 | 266 | 21,000 |
2016/11/29 | 268 | 268 | 263 | 265 | 37,000 |
2016/11/28 | 266 | 267 | 265 | 265 | 11,000 |
2016/11/25 | 271 | 271 | 262 | 265 | 46,000 |
2016/11/24 | 273 | 273 | 270 | 271 | 19,000 |
2016/11/22 | 276 | 276 | 272 | 274 | 56,000 |
2016/11/21 | 271 | 280 | 271 | 275 | 78,000 |
2016/11/18 | 268 | 274 | 268 | 271 | 41,000 |
2016/11/17 | 274 | 274 | 268 | 268 | 67,000 |
2016/11/16 | 270 | 274 | 268 | 274 | 76,000 |
2016/11/15 | 266 | 267 | 266 | 266 | 23,000 |
2016/11/14 | 269 | 270 | 265 | 267 | 66,000 |
2016/11/11 | 272 | 274 | 263 | 264 | 172,000 |
2016/11/10 | 273 | 280 | 254 | 278 | 266,000 |
2016/11/09 | 276 | 278 | 245 | 260 | 241,000 |
2016/11/08 | 284 | 285 | 275 | 276 | 184,000 |
2016/11/07 | 267 | 281 | 266 | 280 | 91,000 |
2016/11/04 | 264 | 272 | 263 | 267 | 204,000 |
2016/11/02 | 269 | 269 | 260 | 261 | 104,000 |
2016/11/01 | 272 | 274 | 270 | 271 | 40,000 |
2016/10/31 | 274 | 281 | 270 | 274 | 145,000 |
2016/10/28 | 276 | 277 | 273 | 277 | 30,000 |
2016/10/27 | 277 | 277 | 274 | 276 | 22,000 |
2016/10/26 | 277 | 278 | 273 | 276 | 27,000 |
2016/10/25 | 279 | 281 | 274 | 278 | 60,000 |
2016/10/24 | 275 | 279 | 273 | 279 | 63,000 |
2016/10/21 | 276 | 276 | 271 | 272 | 46,000 |
2016/10/20 | 272 | 277 | 272 | 276 | 60,000 |
2016/10/19 | 267 | 272 | 266 | 272 | 31,000 |
2016/10/18 | 269 | 270 | 267 | 268 | 22,000 |
2016/10/17 | 269 | 270 | 258 | 270 | 83,000 |
2016/10/14 | 270 | 270 | 263 | 265 | 21,000 |
2016/10/13 | 268 | 270 | 263 | 268 | 57,000 |
2016/10/12 | 275 | 279 | 268 | 270 | 73,000 |
2016/10/11 | 274 | 281 | 271 | 277 | 93,000 |
2016/10/07 | 270 | 275 | 268 | 274 | 65,000 |
2016/10/06 | 280 | 283 | 272 | 272 | 298,000 |
2016/10/05 | 258 | 280 | 258 | 276 | 626,000 |
2016/10/04 | 258 | 258 | 254 | 257 | 84,000 |
2016/10/03 | 255 | 259 | 250 | 257 | 144,000 |
2016/09/30 | 241 | 263 | 240 | 255 | 296,000 |
2016/09/29 | 245 | 245 | 242 | 242 | 24,000 |
2016/09/28 | 242 | 246 | 241 | 245 | 36,000 |
2016/09/27 | 236 | 245 | 236 | 242 | 48,000 |
2016/09/26 | 238 | 238 | 236 | 238 | 26,000 |
2016/09/23 | 238 | 238 | 238 | 238 | 17,000 |
2016/09/21 | 236 | 238 | 234 | 236 | 26,000 |
2016/09/20 | 237 | 238 | 236 | 236 | 19,000 |
2016/09/16 | 235 | 238 | 234 | 237 | 40,000 |
2016/09/15 | 235 | 235 | 234 | 235 | 20,000 |
2016/09/14 | 235 | 236 | 234 | 235 | 26,000 |
2016/09/13 | 240 | 240 | 235 | 235 | 60,000 |
2016/09/12 | 238 | 238 | 237 | 237 | 45,000 |
2016/09/09 | 241 | 242 | 240 | 242 | 24,000 |
2016/09/08 | 241 | 241 | 238 | 239 | 26,000 |
2016/09/07 | 240 | 243 | 240 | 241 | 34,000 |
2016/09/06 | 241 | 243 | 241 | 241 | 26,000 |
2016/09/05 | 244 | 245 | 242 | 242 | 19,000 |
2016/09/02 | 242 | 244 | 241 | 242 | 25,000 |
2016/09/01 | 247 | 248 | 243 | 245 | 43,000 |
2016/08/31 | 248 | 256 | 247 | 250 | 166,000 |
2016/08/30 | 242 | 243 | 241 | 243 | 20,000 |
2016/08/29 | 240 | 243 | 240 | 242 | 19,000 |
2016/08/26 | 236 | 249 | 235 | 239 | 71,000 |
2016/08/25 | 238 | 238 | 236 | 236 | 20,000 |
2016/08/24 | 236 | 239 | 236 | 238 | 10,000 |
2016/08/23 | 239 | 239 | 236 | 238 | 26,000 |
2016/08/22 | 240 | 240 | 238 | 238 | 8,000 |
2016/08/19 | 237 | 239 | 237 | 239 | 16,000 |
2016/08/18 | 240 | 241 | 236 | 237 | 42,000 |
2016/08/17 | 245 | 245 | 242 | 243 | 43,000 |
2016/08/16 | 241 | 243 | 240 | 242 | 43,000 |
2016/08/15 | 251 | 251 | 243 | 243 | 60,000 |
2016/08/12 | 245 | 246 | 243 | 246 | 30,000 |
2016/08/10 | 248 | 254 | 242 | 243 | 87,000 |
2016/08/09 | 255 | 263 | 249 | 250 | 288,000 |
2016/08/08 | 240 | 245 | 239 | 239 | 47,000 |
2016/08/05 | 236 | 239 | 236 | 236 | 17,000 |
2016/08/04 | 238 | 240 | 236 | 238 | 29,000 |
2016/08/03 | 238 | 241 | 235 | 236 | 34,000 |
2016/08/02 | 249 | 249 | 239 | 243 | 56,000 |
2016/08/01 | 246 | 255 | 243 | 252 | 35,000 |
2016/07/29 | 239 | 249 | 234 | 249 | 76,000 |
2016/07/28 | 248 | 248 | 240 | 240 | 67,000 |
2016/07/27 | 241 | 248 | 241 | 243 | 47,000 |
2016/07/26 | 250 | 250 | 235 | 241 | 85,000 |
2016/07/25 | 257 | 257 | 250 | 250 | 37,000 |
2016/07/22 | 259 | 259 | 252 | 253 | 48,000 |
2016/07/21 | 265 | 265 | 257 | 260 | 45,000 |
2016/07/20 | 256 | 260 | 255 | 260 | 87,000 |
2016/07/19 | 255 | 256 | 249 | 255 | 86,000 |
2016/07/15 | 253 | 255 | 244 | 249 | 121,000 |
2016/07/14 | 257 | 260 | 251 | 252 | 96,000 |
2016/07/13 | 261 | 274 | 257 | 257 | 170,000 |
2016/07/12 | 265 | 266 | 255 | 255 | 117,000 |
2016/07/11 | 267 | 267 | 255 | 261 | 67,000 |
2016/07/08 | 263 | 270 | 250 | 254 | 138,000 |
2016/07/07 | 285 | 285 | 265 | 268 | 138,000 |
2016/07/06 | 277 | 282 | 271 | 282 | 90,000 |
2016/07/05 | 281 | 287 | 276 | 283 | 103,000 |
2016/07/04 | 285 | 285 | 280 | 282 | 49,000 |
2016/07/01 | 285 | 287 | 280 | 285 | 130,000 |
2016/06/30 | 288 | 294 | 279 | 279 | 236,000 |
2016/06/29 | 281 | 297 | 278 | 278 | 464,000 |
2016/06/28 | 269 | 277 | 262 | 275 | 156,000 |
2016/06/27 | 257 | 286 | 254 | 272 | 458,000 |
2016/06/24 | 274 | 274 | 221 | 253 | 395,000 |
2016/06/23 | 266 | 269 | 263 | 266 | 126,000 |
2016/06/22 | 270 | 280 | 256 | 264 | 415,000 |
2016/06/21 | 258 | 283 | 257 | 278 | 531,000 |
2016/06/20 | 260 | 274 | 253 | 265 | 331,000 |
2016/06/17 | 245 | 247 | 239 | 244 | 138,000 |
2016/06/16 | 243 | 243 | 223 | 230 | 168,000 |
2016/06/15 | 239 | 245 | 239 | 244 | 96,000 |
2016/06/14 | 263 | 267 | 226 | 239 | 419,000 |
2016/06/13 | 275 | 275 | 265 | 269 | 137,000 |
2016/06/10 | 285 | 285 | 275 | 282 | 94,000 |
2016/06/09 | 273 | 282 | 270 | 278 | 150,000 |
2016/06/08 | 285 | 301 | 267 | 276 | 940,000 |
2016/06/07 | 257 | 284 | 257 | 277 | 356,000 |
2016/06/06 | 246 | 257 | 245 | 252 | 151,000 |
2016/06/03 | 244 | 253 | 244 | 248 | 104,000 |
2016/06/02 | 254 | 259 | 242 | 247 | 387,000 |
2016/06/01 | 271 | 273 | 253 | 253 | 409,000 |
2016/05/31 | 288 | 295 | 280 | 281 | 289,000 |
2016/05/30 | 283 | 302 | 281 | 294 | 888,000 |
2016/05/27 | 278 | 282 | 268 | 275 | 396,000 |
2016/05/26 | 265 | 280 | 260 | 280 | 687,000 |
2016/05/25 | 245 | 262 | 242 | 259 | 212,000 |
2016/05/24 | 240 | 253 | 239 | 239 | 108,000 |
2016/05/23 | 240 | 240 | 233 | 240 | 48,000 |
2016/05/20 | 230 | 240 | 225 | 234 | 141,000 |
2016/05/19 | 220 | 230 | 218 | 230 | 60,000 |
2016/05/18 | 234 | 234 | 219 | 224 | 92,000 |
2016/05/17 | 230 | 231 | 225 | 231 | 36,000 |
2016/05/16 | 241 | 242 | 225 | 227 | 101,000 |
2016/05/13 | 237 | 245 | 234 | 245 | 54,000 |
2016/05/12 | 240 | 244 | 239 | 239 | 45,000 |
2016/05/11 | 241 | 245 | 241 | 241 | 11,000 |
2016/05/10 | 240 | 244 | 240 | 241 | 36,000 |
2016/05/09 | 233 | 237 | 232 | 237 | 46,000 |
2016/05/06 | 238 | 241 | 234 | 234 | 23,000 |
2016/05/02 | 239 | 241 | 235 | 239 | 47,000 |
2016/04/28 | 246 | 249 | 238 | 245 | 58,000 |
2016/04/27 | 237 | 255 | 233 | 249 | 168,000 |
2016/04/26 | 250 | 251 | 232 | 239 | 106,000 |
2016/04/25 | 256 | 257 | 249 | 249 | 68,000 |
2016/04/22 | 245 | 256 | 245 | 255 | 175,000 |
2016/04/21 | 241 | 246 | 241 | 245 | 76,000 |
2016/04/20 | 251 | 251 | 238 | 239 | 125,000 |
2016/04/19 | 241 | 251 | 236 | 251 | 128,000 |
2016/04/18 | 234 | 238 | 232 | 234 | 183,000 |
2016/04/15 | 233 | 249 | 231 | 242 | 436,000 |
2016/04/14 | 247 | 270 | 236 | 241 | 2,613,000 |
2016/04/13 | 210 | 210 | 208 | 208 | 15,000 |
2016/04/12 | 203 | 203 | 203 | 203 | 7,000 |
2016/04/11 | 207 | 207 | 202 | 205 | 10,000 |
2016/04/08 | 195 | 207 | 195 | 207 | 24,000 |
2016/04/07 | 197 | 204 | 197 | 202 | 23,000 |
2016/04/06 | 192 | 199 | 192 | 197 | 44,000 |
2016/04/05 | 211 | 211 | 192 | 192 | 84,000 |
2016/04/04 | 214 | 214 | 210 | 213 | 25,000 |
2016/04/01 | 228 | 228 | 210 | 212 | 87,000 |
2016/03/31 | 222 | 226 | 216 | 225 | 70,000 |
2016/03/30 | 205 | 215 | 205 | 214 | 55,000 |
2016/03/29 | 205 | 208 | 203 | 205 | 11,000 |
2016/03/28 | 208 | 209 | 202 | 205 | 32,000 |
2016/03/25 | 206 | 212 | 205 | 205 | 49,000 |
2016/03/24 | 223 | 223 | 204 | 204 | 181,000 |
2016/03/23 | 228 | 228 | 223 | 223 | 41,000 |
2016/03/22 | 228 | 231 | 227 | 230 | 71,000 |
2016/03/18 | 231 | 231 | 225 | 227 | 110,000 |
2016/03/17 | 206 | 234 | 206 | 233 | 462,000 |
2016/03/16 | 197 | 208 | 197 | 206 | 83,000 |
2016/03/15 | 195 | 198 | 195 | 197 | 44,000 |
2016/03/14 | 193 | 194 | 191 | 193 | 32,000 |
2016/03/11 | 188 | 191 | 188 | 190 | 20,000 |
2016/03/10 | 187 | 189 | 186 | 189 | 10,000 |
2016/03/09 | 188 | 190 | 184 | 187 | 15,000 |
2016/03/08 | 190 | 190 | 185 | 186 | 27,000 |
2016/03/07 | 194 | 194 | 189 | 190 | 37,000 |
2016/03/04 | 198 | 199 | 186 | 191 | 153,000 |
2016/03/03 | 180 | 193 | 180 | 193 | 81,000 |
2016/03/02 | 185 | 185 | 180 | 182 | 29,000 |
2016/03/01 | 181 | 184 | 177 | 180 | 35,000 |
2016/02/29 | 184 | 186 | 183 | 183 | 37,000 |
2016/02/26 | 182 | 189 | 180 | 184 | 128,000 |
2016/02/25 | 184 | 188 | 178 | 182 | 195,000 |
2016/02/24 | 175 | 203 | 175 | 189 | 784,000 |
2016/02/23 | 168 | 171 | 166 | 170 | 67,000 |
2016/02/22 | 162 | 165 | 162 | 165 | 23,000 |
2016/02/19 | 163 | 166 | 158 | 162 | 41,000 |
2016/02/18 | 158 | 165 | 158 | 165 | 42,000 |
2016/02/17 | 150 | 156 | 150 | 156 | 104,000 |
2016/02/16 | 144 | 159 | 143 | 157 | 75,000 |
2016/02/15 | 142 | 143 | 137 | 142 | 87,000 |
2016/02/12 | 137 | 138 | 131 | 132 | 144,000 |
2016/02/10 | 160 | 165 | 142 | 147 | 87,000 |
2016/02/09 | 163 | 163 | 155 | 156 | 53,000 |
2016/02/08 | 160 | 165 | 159 | 165 | 11,000 |
2016/02/05 | 171 | 178 | 161 | 165 | 41,000 |
2016/02/04 | 182 | 182 | 172 | 172 | 51,000 |
2016/02/03 | 192 | 192 | 178 | 178 | 55,000 |
2016/02/02 | 192 | 192 | 190 | 192 | 23,000 |
2016/02/01 | 192 | 192 | 189 | 192 | 24,000 |
2016/01/29 | 192 | 192 | 186 | 187 | 32,000 |
2016/01/28 | 194 | 201 | 189 | 189 | 49,000 |
2016/01/27 | 200 | 200 | 194 | 194 | 13,000 |
2016/01/26 | 188 | 193 | 188 | 192 | 17,000 |
2016/01/25 | 188 | 202 | 186 | 195 | 112,000 |
2016/01/22 | 189 | 194 | 182 | 185 | 121,000 |
2016/01/21 | 187 | 197 | 171 | 174 | 145,000 |
2016/01/20 | 208 | 208 | 189 | 189 | 176,000 |
2016/01/19 | 196 | 230 | 195 | 207 | 294,000 |
2016/01/18 | 196 | 203 | 194 | 200 | 68,000 |
2016/01/15 | 227 | 227 | 211 | 212 | 45,000 |
2016/01/14 | 220 | 221 | 214 | 220 | 67,000 |
2016/01/13 | 224 | 232 | 224 | 225 | 28,000 |
2016/01/12 | 226 | 234 | 221 | 222 | 147,000 |
2016/01/08 | 227 | 243 | 225 | 230 | 153,000 |
2016/01/07 | 228 | 235 | 225 | 230 | 101,000 |
2016/01/06 | 238 | 239 | 223 | 229 | 80,000 |
2016/01/05 | 230 | 245 | 213 | 238 | 214,000 |
2016/01/04 | 230 | 237 | 230 | 235 | 107,000 |