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 |
---|---|---|---|---|---|
2017/12/29 | 353 | 356 | 352 | 355 | 23,700 |
2017/12/28 | 357 | 357 | 352 | 352 | 42,200 |
2017/12/27 | 356 | 357 | 352 | 354 | 59,100 |
2017/12/26 | 350 | 353 | 347 | 350 | 116,400 |
2017/12/25 | 356 | 356 | 346 | 348 | 144,100 |
2017/12/22 | 351 | 360 | 351 | 357 | 42,500 |
2017/12/21 | 349 | 355 | 345 | 353 | 64,400 |
2017/12/20 | 356 | 356 | 350 | 350 | 62,700 |
2017/12/19 | 353 | 360 | 350 | 355 | 76,900 |
2017/12/18 | 353 | 353 | 344 | 348 | 72,200 |
2017/12/15 | 351 | 357 | 350 | 354 | 47,900 |
2017/12/14 | 353 | 357 | 352 | 355 | 45,100 |
2017/12/13 | 364 | 365 | 351 | 352 | 133,100 |
2017/12/12 | 374 | 374 | 361 | 367 | 154,600 |
2017/12/11 | 355 | 383 | 355 | 376 | 515,200 |
2017/12/08 | 345 | 347 | 335 | 341 | 47,700 |
2017/12/07 | 344 | 349 | 341 | 345 | 61,700 |
2017/12/06 | 350 | 350 | 339 | 344 | 61,900 |
2017/12/05 | 354 | 357 | 340 | 347 | 162,000 |
2017/12/04 | 359 | 363 | 352 | 352 | 84,900 |
2017/12/01 | 360 | 363 | 356 | 359 | 50,500 |
2017/11/30 | 368 | 369 | 354 | 362 | 81,600 |
2017/11/29 | 370 | 374 | 368 | 372 | 29,400 |
2017/11/28 | 378 | 378 | 365 | 368 | 104,200 |
2017/11/27 | 388 | 391 | 375 | 381 | 104,400 |
2017/11/24 | 393 | 393 | 383 | 388 | 83,500 |
2017/11/22 | 373 | 390 | 371 | 389 | 138,900 |
2017/11/21 | 362 | 371 | 362 | 370 | 47,300 |
2017/11/20 | 353 | 369 | 352 | 362 | 83,100 |
2017/11/17 | 354 | 360 | 347 | 353 | 131,000 |
2017/11/16 | 335 | 348 | 335 | 345 | 154,700 |
2017/11/15 | 333 | 338 | 326 | 335 | 248,600 |
2017/11/14 | 353 | 366 | 330 | 333 | 350,900 |
2017/11/13 | 365 | 371 | 350 | 358 | 245,100 |
2017/11/10 | 375 | 384 | 369 | 381 | 167,200 |
2017/11/09 | 372 | 383 | 369 | 379 | 191,000 |
2017/11/08 | 366 | 372 | 361 | 367 | 125,000 |
2017/11/07 | 374 | 378 | 366 | 367 | 101,000 |
2017/11/06 | 380 | 386 | 375 | 375 | 94,400 |
2017/11/02 | 382 | 384 | 374 | 374 | 93,100 |
2017/11/01 | 387 | 391 | 379 | 380 | 95,200 |
2017/10/31 | 385 | 390 | 381 | 390 | 45,300 |
2017/10/30 | 390 | 394 | 384 | 385 | 94,500 |
2017/10/27 | 385 | 394 | 381 | 393 | 89,300 |
2017/10/26 | 375 | 386 | 371 | 383 | 70,700 |
2017/10/25 | 386 | 387 | 376 | 376 | 82,400 |
2017/10/24 | 389 | 389 | 376 | 382 | 110,100 |
2017/10/23 | 371 | 389 | 370 | 386 | 119,800 |
2017/10/20 | 382 | 383 | 372 | 375 | 91,300 |
2017/10/19 | 392 | 396 | 379 | 381 | 89,700 |
2017/10/18 | 390 | 392 | 386 | 390 | 55,400 |
2017/10/17 | 390 | 400 | 383 | 390 | 157,100 |
2017/10/16 | 395 | 398 | 378 | 382 | 215,100 |
2017/10/13 | 405 | 408 | 383 | 396 | 295,500 |
2017/10/12 | 407 | 413 | 401 | 403 | 129,500 |
2017/10/11 | 426 | 426 | 401 | 407 | 200,500 |
2017/10/10 | 418 | 426 | 418 | 423 | 79,500 |
2017/10/06 | 421 | 425 | 414 | 417 | 89,600 |
2017/10/05 | 423 | 431 | 416 | 418 | 160,100 |
2017/10/04 | 446 | 456 | 419 | 428 | 457,800 |
2017/10/03 | 436 | 438 | 428 | 438 | 139,100 |
2017/10/02 | 436 | 443 | 430 | 438 | 199,600 |
2017/09/29 | 426 | 432 | 421 | 428 | 136,600 |
2017/09/28 | 428 | 436 | 421 | 426 | 233,200 |
2017/09/27 | 418 | 424 | 411 | 420 | 160,600 |
2017/09/26 | 421 | 423 | 410 | 410 | 132,400 |
2017/09/25 | 417 | 427 | 414 | 425 | 186,200 |
2017/09/22 | 421 | 421 | 400 | 411 | 279,500 |
2017/09/21 | 422 | 433 | 410 | 419 | 371,900 |
2017/09/20 | 445 | 450 | 416 | 424 | 563,700 |
2017/09/19 | 442 | 457 | 432 | 439 | 490,500 |
2017/09/15 | 425 | 442 | 423 | 442 | 712,900 |
2017/09/14 | 430 | 480 | 415 | 433 | 3,946,000 |
2017/09/13 | 415 | 430 | 406 | 408 | 516,100 |
2017/09/12 | 410 | 422 | 402 | 422 | 562,100 |
2017/09/11 | 372 | 433 | 369 | 414 | 1,882,200 |
2017/09/08 | 372 | 374 | 362 | 366 | 213,400 |
2017/09/07 | 382 | 392 | 365 | 368 | 227,300 |
2017/09/06 | 365 | 385 | 360 | 383 | 313,100 |
2017/09/05 | 408 | 417 | 369 | 377 | 518,700 |
2017/09/04 | 398 | 412 | 390 | 407 | 203,500 |
2017/09/01 | 419 | 423 | 389 | 401 | 285,100 |
2017/08/31 | 423 | 445 | 419 | 425 | 419,000 |
2017/08/30 | 428 | 432 | 409 | 423 | 603,000 |
2017/08/29 | 388 | 433 | 385 | 433 | 1,156,000 |
2017/08/28 | 369 | 387 | 369 | 382 | 202,000 |
2017/08/25 | 367 | 370 | 365 | 368 | 19,000 |
2017/08/24 | 374 | 380 | 366 | 367 | 120,000 |
2017/08/23 | 381 | 388 | 372 | 376 | 166,000 |
2017/08/22 | 373 | 388 | 369 | 381 | 273,000 |
2017/08/21 | 363 | 373 | 360 | 372 | 122,000 |
2017/08/18 | 342 | 359 | 342 | 359 | 101,000 |
2017/08/17 | 355 | 360 | 353 | 357 | 33,000 |
2017/08/16 | 342 | 356 | 342 | 355 | 55,000 |
2017/08/15 | 340 | 352 | 340 | 345 | 131,000 |
2017/08/14 | 340 | 347 | 321 | 341 | 345,000 |
2017/08/10 | 367 | 380 | 363 | 369 | 413,000 |
2017/08/09 | 357 | 365 | 355 | 361 | 114,000 |
2017/08/08 | 371 | 371 | 357 | 361 | 154,000 |
2017/08/07 | 383 | 383 | 371 | 371 | 165,000 |
2017/08/04 | 369 | 384 | 367 | 380 | 319,000 |
2017/08/03 | 372 | 384 | 367 | 374 | 556,000 |
2017/08/02 | 369 | 371 | 361 | 368 | 306,000 |
2017/08/01 | 348 | 367 | 342 | 365 | 394,000 |
2017/07/31 | 354 | 354 | 332 | 340 | 132,000 |
2017/07/28 | 363 | 368 | 351 | 354 | 196,000 |
2017/07/27 | 344 | 366 | 343 | 359 | 451,000 |
2017/07/26 | 337 | 347 | 330 | 344 | 183,000 |
2017/07/25 | 341 | 342 | 326 | 334 | 73,000 |
2017/07/24 | 335 | 343 | 335 | 339 | 65,000 |
2017/07/21 | 326 | 349 | 326 | 340 | 286,000 |
2017/07/20 | 323 | 325 | 321 | 324 | 53,000 |
2017/07/19 | 321 | 324 | 316 | 322 | 43,000 |
2017/07/18 | 325 | 328 | 318 | 318 | 107,000 |
2017/07/14 | 335 | 335 | 328 | 329 | 42,000 |
2017/07/13 | 342 | 342 | 332 | 333 | 62,000 |
2017/07/12 | 346 | 346 | 338 | 338 | 96,000 |
2017/07/11 | 345 | 349 | 338 | 339 | 220,000 |
2017/07/10 | 334 | 395 | 333 | 352 | 2,508,000 |
2017/07/07 | 325 | 334 | 325 | 331 | 78,000 |
2017/07/06 | 330 | 333 | 323 | 325 | 89,000 |
2017/07/05 | 314 | 342 | 314 | 334 | 403,000 |
2017/07/04 | 313 | 328 | 310 | 312 | 142,000 |
2017/07/03 | 314 | 322 | 312 | 312 | 76,000 |
2017/06/30 | 310 | 312 | 307 | 309 | 41,000 |
2017/06/29 | 311 | 314 | 311 | 314 | 26,000 |
2017/06/28 | 317 | 320 | 308 | 308 | 158,000 |
2017/06/27 | 317 | 331 | 317 | 323 | 127,000 |
2017/06/26 | 304 | 314 | 304 | 314 | 109,000 |
2017/06/23 | 308 | 308 | 300 | 302 | 80,000 |
2017/06/22 | 302 | 313 | 302 | 308 | 96,000 |
2017/06/21 | 310 | 311 | 304 | 305 | 104,000 |
2017/06/20 | 314 | 314 | 312 | 312 | 61,000 |
2017/06/19 | 319 | 319 | 306 | 311 | 139,000 |
2017/06/16 | 318 | 330 | 317 | 318 | 105,000 |
2017/06/15 | 322 | 324 | 318 | 318 | 77,000 |
2017/06/14 | 330 | 330 | 324 | 324 | 44,000 |
2017/06/13 | 324 | 329 | 320 | 324 | 151,000 |
2017/06/12 | 334 | 337 | 325 | 326 | 147,000 |
2017/06/09 | 338 | 343 | 338 | 339 | 43,000 |
2017/06/08 | 339 | 342 | 338 | 338 | 79,000 |
2017/06/07 | 335 | 336 | 331 | 336 | 89,000 |
2017/06/06 | 344 | 344 | 335 | 335 | 102,000 |
2017/06/05 | 341 | 343 | 338 | 342 | 89,000 |
2017/06/02 | 352 | 354 | 335 | 341 | 195,000 |
2017/06/01 | 352 | 358 | 349 | 350 | 83,000 |
2017/05/31 | 347 | 359 | 346 | 352 | 106,000 |
2017/05/30 | 356 | 356 | 345 | 349 | 171,000 |
2017/05/29 | 356 | 361 | 355 | 357 | 54,000 |
2017/05/26 | 360 | 361 | 356 | 358 | 107,000 |
2017/05/25 | 364 | 364 | 358 | 361 | 168,000 |
2017/05/24 | 362 | 368 | 361 | 364 | 117,000 |
2017/05/23 | 365 | 365 | 356 | 361 | 184,000 |
2017/05/22 | 361 | 372 | 361 | 363 | 118,000 |
2017/05/19 | 365 | 365 | 356 | 357 | 169,000 |
2017/05/18 | 355 | 367 | 354 | 363 | 238,000 |
2017/05/17 | 362 | 389 | 362 | 371 | 443,000 |
2017/05/16 | 354 | 363 | 352 | 362 | 231,000 |
2017/05/15 | 342 | 357 | 330 | 350 | 842,000 |
2017/05/12 | 413 | 415 | 380 | 390 | 393,000 |
2017/05/11 | 420 | 432 | 411 | 414 | 608,000 |
2017/05/10 | 413 | 417 | 407 | 413 | 136,000 |
2017/05/09 | 404 | 420 | 402 | 413 | 222,000 |
2017/05/08 | 411 | 412 | 401 | 402 | 249,000 |
2017/05/02 | 407 | 410 | 396 | 400 | 237,000 |
2017/05/01 | 389 | 414 | 388 | 409 | 401,000 |
2017/04/28 | 390 | 394 | 381 | 384 | 169,000 |
2017/04/27 | 385 | 399 | 380 | 392 | 286,000 |
2017/04/26 | 364 | 392 | 363 | 386 | 645,000 |
2017/04/25 | 347 | 353 | 343 | 351 | 46,000 |
2017/04/24 | 354 | 354 | 341 | 347 | 136,000 |
2017/04/21 | 353 | 354 | 347 | 350 | 116,000 |
2017/04/20 | 339 | 357 | 339 | 352 | 239,000 |
2017/04/19 | 336 | 345 | 336 | 340 | 95,000 |
2017/04/18 | 349 | 349 | 333 | 341 | 206,000 |
2017/04/17 | 324 | 337 | 315 | 335 | 289,000 |
2017/04/14 | 341 | 353 | 317 | 331 | 402,000 |
2017/04/13 | 330 | 358 | 329 | 348 | 353,000 |
2017/04/12 | 349 | 349 | 334 | 336 | 292,000 |
2017/04/11 | 359 | 363 | 354 | 356 | 269,000 |
2017/04/10 | 374 | 386 | 372 | 372 | 229,000 |
2017/04/07 | 370 | 384 | 358 | 370 | 517,000 |
2017/04/06 | 394 | 394 | 363 | 374 | 429,000 |
2017/04/05 | 395 | 415 | 379 | 396 | 904,000 |
2017/04/04 | 422 | 422 | 381 | 381 | 1,217,000 |
2017/04/03 | 465 | 465 | 424 | 436 | 657,000 |
2017/03/31 | 485 | 493 | 470 | 479 | 318,000 |
2017/03/30 | 471 | 492 | 469 | 489 | 423,000 |
2017/03/29 | 446 | 480 | 446 | 474 | 652,000 |
2017/03/28 | 466 | 466 | 429 | 447 | 593,000 |
2017/03/27 | 460 | 462 | 422 | 457 | 806,000 |
2017/03/24 | 410 | 451 | 407 | 441 | 1,057,000 |
2017/03/23 | 404 | 404 | 390 | 402 | 369,000 |
2017/03/22 | 376 | 429 | 376 | 408 | 1,074,000 |
2017/03/21 | 360 | 397 | 356 | 387 | 1,292,000 |
2017/03/17 | 345 | 347 | 337 | 343 | 43,000 |
2017/03/16 | 337 | 347 | 337 | 342 | 70,000 |
2017/03/15 | 345 | 351 | 333 | 340 | 217,000 |
2017/03/14 | 341 | 350 | 341 | 344 | 169,000 |
2017/03/13 | 336 | 348 | 336 | 344 | 213,000 |
2017/03/10 | 339 | 340 | 330 | 331 | 168,000 |
2017/03/09 | 330 | 342 | 328 | 338 | 436,000 |
2017/03/08 | 317 | 327 | 313 | 316 | 206,000 |
2017/03/07 | 319 | 319 | 313 | 313 | 68,000 |
2017/03/06 | 325 | 330 | 318 | 319 | 147,000 |
2017/03/03 | 307 | 326 | 307 | 318 | 249,000 |
2017/03/02 | 317 | 317 | 308 | 308 | 160,000 |
2017/03/01 | 308 | 317 | 308 | 314 | 80,000 |
2017/02/28 | 317 | 319 | 311 | 311 | 124,000 |
2017/02/27 | 324 | 324 | 315 | 316 | 103,000 |
2017/02/24 | 320 | 326 | 320 | 325 | 99,000 |
2017/02/23 | 318 | 320 | 315 | 318 | 74,000 |
2017/02/22 | 327 | 329 | 317 | 318 | 71,000 |
2017/02/21 | 327 | 328 | 317 | 322 | 154,000 |
2017/02/20 | 339 | 339 | 323 | 326 | 240,000 |
2017/02/17 | 340 | 350 | 339 | 339 | 56,000 |
2017/02/16 | 348 | 351 | 340 | 344 | 142,000 |
2017/02/15 | 336 | 351 | 336 | 351 | 259,000 |
2017/02/14 | 315 | 334 | 315 | 333 | 211,000 |
2017/02/13 | 314 | 320 | 303 | 311 | 323,000 |
2017/02/10 | 331 | 333 | 325 | 330 | 184,000 |
2017/02/09 | 328 | 329 | 321 | 325 | 113,000 |
2017/02/08 | 313 | 331 | 310 | 331 | 192,000 |
2017/02/07 | 318 | 318 | 310 | 315 | 180,000 |
2017/02/06 | 321 | 335 | 318 | 320 | 404,000 |
2017/02/03 | 302 | 314 | 302 | 313 | 354,000 |
2017/02/02 | 307 | 309 | 295 | 296 | 186,000 |
2017/02/01 | 291 | 304 | 290 | 304 | 179,000 |
2017/01/31 | 290 | 295 | 290 | 292 | 91,000 |
2017/01/30 | 287 | 293 | 287 | 290 | 70,000 |
2017/01/27 | 299 | 306 | 285 | 286 | 300,000 |
2017/01/26 | 281 | 298 | 281 | 294 | 311,000 |
2017/01/25 | 282 | 284 | 277 | 279 | 149,000 |
2017/01/24 | 274 | 283 | 273 | 281 | 246,000 |
2017/01/23 | 272 | 277 | 268 | 274 | 109,000 |
2017/01/20 | 269 | 269 | 265 | 267 | 26,000 |
2017/01/19 | 267 | 270 | 265 | 269 | 30,000 |
2017/01/18 | 265 | 266 | 263 | 266 | 37,000 |
2017/01/17 | 268 | 268 | 265 | 265 | 54,000 |
2017/01/16 | 271 | 272 | 270 | 270 | 29,000 |
2017/01/13 | 273 | 273 | 270 | 271 | 27,000 |
2017/01/12 | 275 | 275 | 270 | 273 | 66,000 |
2017/01/11 | 282 | 282 | 271 | 276 | 84,000 |
2017/01/10 | 276 | 277 | 273 | 276 | 77,000 |
2017/01/06 | 275 | 283 | 272 | 278 | 240,000 |
2017/01/05 | 270 | 272 | 267 | 272 | 110,000 |
2017/01/04 | 265 | 270 | 264 | 265 | 34,000 |