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 |
---|---|---|---|---|---|
2018/12/28 | 159 | 161 | 149 | 161 | 16,200 |
2018/12/27 | 150 | 162 | 150 | 162 | 48,100 |
2018/12/26 | 143 | 145 | 140 | 145 | 39,400 |
2018/12/25 | 137 | 138 | 131 | 133 | 86,200 |
2018/12/21 | 150 | 150 | 141 | 147 | 83,500 |
2018/12/20 | 163 | 163 | 147 | 147 | 94,300 |
2018/12/19 | 168 | 168 | 164 | 165 | 29,500 |
2018/12/18 | 182 | 182 | 161 | 170 | 48,100 |
2018/12/17 | 184 | 184 | 180 | 183 | 122,800 |
2018/12/14 | 181 | 185 | 181 | 185 | 19,900 |
2018/12/13 | 183 | 184 | 182 | 182 | 11,300 |
2018/12/12 | 181 | 185 | 181 | 182 | 16,100 |
2018/12/11 | 189 | 191 | 180 | 180 | 29,600 |
2018/12/10 | 192 | 193 | 185 | 185 | 39,800 |
2018/12/07 | 200 | 203 | 197 | 197 | 58,600 |
2018/12/06 | 203 | 206 | 201 | 206 | 24,000 |
2018/12/05 | 203 | 205 | 202 | 205 | 24,400 |
2018/12/04 | 210 | 210 | 206 | 207 | 11,000 |
2018/12/03 | 210 | 212 | 210 | 210 | 23,200 |
2018/11/30 | 210 | 210 | 207 | 209 | 10,200 |
2018/11/29 | 211 | 211 | 208 | 208 | 15,400 |
2018/11/28 | 210 | 217 | 208 | 209 | 60,700 |
2018/11/27 | 213 | 213 | 209 | 209 | 14,500 |
2018/11/26 | 215 | 215 | 210 | 213 | 8,800 |
2018/11/22 | 223 | 226 | 209 | 211 | 93,600 |
2018/11/21 | 205 | 207 | 202 | 207 | 13,400 |
2018/11/20 | 209 | 209 | 206 | 206 | 10,600 |
2018/11/19 | 209 | 210 | 206 | 210 | 15,300 |
2018/11/16 | 209 | 209 | 205 | 208 | 8,300 |
2018/11/15 | 202 | 209 | 201 | 209 | 58,000 |
2018/11/14 | 211 | 212 | 205 | 207 | 19,900 |
2018/11/13 | 207 | 211 | 207 | 210 | 15,800 |
2018/11/12 | 215 | 215 | 209 | 213 | 39,400 |
2018/11/09 | 222 | 225 | 222 | 223 | 14,600 |
2018/11/08 | 227 | 228 | 223 | 225 | 7,100 |
2018/11/07 | 222 | 228 | 220 | 227 | 30,600 |
2018/11/06 | 227 | 227 | 222 | 223 | 3,200 |
2018/11/05 | 222 | 226 | 222 | 222 | 9,900 |
2018/11/02 | 217 | 226 | 217 | 226 | 8,000 |
2018/11/01 | 222 | 224 | 218 | 220 | 7,200 |
2018/10/31 | 220 | 225 | 217 | 224 | 44,600 |
2018/10/30 | 206 | 220 | 201 | 219 | 25,800 |
2018/10/29 | 215 | 215 | 202 | 209 | 47,200 |
2018/10/26 | 234 | 234 | 214 | 215 | 31,400 |
2018/10/25 | 244 | 244 | 226 | 226 | 46,100 |
2018/10/24 | 245 | 248 | 243 | 245 | 14,900 |
2018/10/23 | 248 | 253 | 245 | 245 | 11,400 |
2018/10/22 | 247 | 255 | 245 | 248 | 36,200 |
2018/10/19 | 250 | 252 | 241 | 250 | 41,000 |
2018/10/18 | 260 | 264 | 254 | 254 | 28,000 |
2018/10/17 | 258 | 260 | 256 | 256 | 25,700 |
2018/10/16 | 256 | 257 | 247 | 257 | 40,400 |
2018/10/15 | 262 | 262 | 256 | 256 | 14,500 |
2018/10/12 | 246 | 267 | 246 | 264 | 63,100 |
2018/10/11 | 245 | 265 | 240 | 248 | 109,300 |
2018/10/10 | 273 | 273 | 266 | 269 | 87,900 |
2018/10/09 | 260 | 270 | 255 | 270 | 99,600 |
2018/10/05 | 257 | 275 | 257 | 263 | 237,400 |
2018/10/04 | 250 | 260 | 250 | 257 | 60,000 |
2018/10/03 | 245 | 252 | 245 | 251 | 62,500 |
2018/10/02 | 236 | 274 | 235 | 251 | 611,400 |
2018/10/01 | 232 | 234 | 230 | 234 | 12,900 |
2018/09/28 | 227 | 231 | 227 | 227 | 5,900 |
2018/09/27 | 236 | 246 | 227 | 227 | 71,800 |
2018/09/26 | 226 | 235 | 224 | 230 | 13,800 |
2018/09/25 | 218 | 227 | 218 | 227 | 16,800 |
2018/09/21 | 221 | 223 | 218 | 218 | 19,000 |
2018/09/20 | 216 | 220 | 216 | 219 | 43,700 |
2018/09/19 | 215 | 217 | 213 | 215 | 33,200 |
2018/09/18 | 219 | 219 | 216 | 216 | 9,500 |
2018/09/14 | 221 | 221 | 216 | 220 | 17,100 |
2018/09/13 | 223 | 223 | 222 | 222 | 2,000 |
2018/09/12 | 226 | 226 | 222 | 223 | 6,800 |
2018/09/11 | 234 | 234 | 224 | 224 | 20,500 |
2018/09/10 | 226 | 234 | 226 | 234 | 15,200 |
2018/09/07 | 231 | 231 | 228 | 228 | 4,800 |
2018/09/06 | 227 | 235 | 227 | 232 | 8,100 |
2018/09/05 | 229 | 234 | 227 | 227 | 17,400 |
2018/09/04 | 230 | 231 | 228 | 229 | 3,900 |
2018/09/03 | 235 | 237 | 230 | 230 | 3,700 |
2018/08/31 | 230 | 237 | 230 | 237 | 7,700 |
2018/08/30 | 238 | 238 | 232 | 237 | 7,300 |
2018/08/29 | 232 | 234 | 229 | 234 | 8,900 |
2018/08/28 | 239 | 241 | 235 | 235 | 17,900 |
2018/08/27 | 225 | 239 | 225 | 238 | 38,100 |
2018/08/24 | 212 | 225 | 212 | 225 | 27,800 |
2018/08/23 | 211 | 212 | 209 | 212 | 3,900 |
2018/08/22 | 207 | 212 | 206 | 211 | 8,300 |
2018/08/21 | 208 | 209 | 207 | 207 | 7,400 |
2018/08/20 | 209 | 209 | 206 | 208 | 9,800 |
2018/08/17 | 207 | 207 | 204 | 206 | 5,200 |
2018/08/16 | 204 | 208 | 201 | 203 | 50,000 |
2018/08/15 | 214 | 215 | 213 | 213 | 6,000 |
2018/08/14 | 213 | 219 | 213 | 214 | 5,200 |
2018/08/13 | 221 | 221 | 211 | 211 | 50,900 |
2018/08/10 | 230 | 230 | 226 | 226 | 29,100 |
2018/08/09 | 229 | 231 | 224 | 227 | 13,700 |
2018/08/08 | 226 | 232 | 226 | 230 | 37,700 |
2018/08/07 | 232 | 234 | 232 | 232 | 16,900 |
2018/08/06 | 236 | 238 | 236 | 236 | 7,300 |
2018/08/03 | 240 | 244 | 235 | 235 | 15,300 |
2018/08/02 | 239 | 242 | 239 | 241 | 18,600 |
2018/08/01 | 253 | 259 | 241 | 241 | 61,500 |
2018/07/31 | 251 | 258 | 250 | 253 | 10,700 |
2018/07/30 | 255 | 262 | 254 | 254 | 17,000 |
2018/07/27 | 257 | 260 | 252 | 260 | 32,000 |
2018/07/26 | 247 | 258 | 244 | 258 | 21,800 |
2018/07/25 | 239 | 247 | 237 | 247 | 28,900 |
2018/07/24 | 237 | 239 | 234 | 239 | 14,400 |
2018/07/23 | 238 | 238 | 237 | 237 | 14,000 |
2018/07/20 | 234 | 238 | 234 | 237 | 9,300 |
2018/07/19 | 239 | 239 | 233 | 234 | 29,100 |
2018/07/18 | 239 | 240 | 235 | 239 | 13,000 |
2018/07/17 | 234 | 240 | 234 | 238 | 31,100 |
2018/07/13 | 235 | 236 | 233 | 236 | 9,200 |
2018/07/12 | 233 | 238 | 232 | 236 | 18,900 |
2018/07/11 | 238 | 238 | 235 | 236 | 12,200 |
2018/07/10 | 237 | 244 | 234 | 238 | 31,500 |
2018/07/09 | 250 | 250 | 237 | 238 | 49,000 |
2018/07/06 | 244 | 245 | 229 | 245 | 58,400 |
2018/07/05 | 260 | 261 | 241 | 241 | 35,000 |
2018/07/04 | 271 | 271 | 260 | 262 | 27,600 |
2018/07/03 | 277 | 277 | 270 | 272 | 9,600 |
2018/07/02 | 261 | 278 | 261 | 278 | 39,300 |
2018/06/29 | 262 | 266 | 260 | 263 | 15,900 |
2018/06/28 | 263 | 264 | 261 | 261 | 9,700 |
2018/06/27 | 262 | 264 | 261 | 263 | 10,000 |
2018/06/26 | 264 | 264 | 262 | 264 | 5,800 |
2018/06/25 | 265 | 267 | 263 | 267 | 10,200 |
2018/06/22 | 266 | 267 | 262 | 263 | 15,100 |
2018/06/21 | 267 | 267 | 266 | 266 | 7,500 |
2018/06/20 | 268 | 271 | 265 | 266 | 17,700 |
2018/06/19 | 271 | 271 | 264 | 266 | 18,900 |
2018/06/18 | 263 | 275 | 263 | 269 | 39,400 |
2018/06/15 | 271 | 271 | 261 | 265 | 41,700 |
2018/06/14 | 277 | 277 | 267 | 272 | 64,600 |
2018/06/13 | 274 | 278 | 273 | 278 | 11,700 |
2018/06/12 | 276 | 277 | 274 | 275 | 6,700 |
2018/06/11 | 275 | 277 | 275 | 277 | 3,500 |
2018/06/08 | 277 | 280 | 274 | 276 | 21,100 |
2018/06/07 | 278 | 281 | 277 | 281 | 14,800 |
2018/06/06 | 276 | 278 | 272 | 278 | 22,600 |
2018/06/05 | 277 | 278 | 274 | 278 | 11,700 |
2018/06/04 | 280 | 280 | 273 | 277 | 9,000 |
2018/06/01 | 278 | 279 | 274 | 279 | 12,000 |
2018/05/31 | 277 | 278 | 274 | 278 | 10,900 |
2018/05/30 | 273 | 278 | 272 | 275 | 29,000 |
2018/05/29 | 276 | 278 | 270 | 275 | 27,300 |
2018/05/28 | 281 | 281 | 273 | 276 | 8,700 |
2018/05/25 | 278 | 280 | 275 | 278 | 7,100 |
2018/05/24 | 279 | 279 | 275 | 279 | 18,000 |
2018/05/23 | 274 | 280 | 274 | 279 | 27,400 |
2018/05/22 | 279 | 279 | 276 | 276 | 8,700 |
2018/05/21 | 278 | 283 | 278 | 279 | 34,900 |
2018/05/18 | 273 | 278 | 270 | 278 | 35,200 |
2018/05/17 | 276 | 276 | 272 | 273 | 23,200 |
2018/05/16 | 275 | 277 | 272 | 273 | 37,200 |
2018/05/15 | 280 | 280 | 275 | 278 | 54,300 |
2018/05/14 | 275 | 288 | 274 | 279 | 205,000 |
2018/05/11 | 319 | 319 | 312 | 315 | 24,800 |
2018/05/10 | 321 | 323 | 317 | 320 | 15,800 |
2018/05/09 | 316 | 329 | 316 | 324 | 43,600 |
2018/05/08 | 326 | 326 | 319 | 322 | 31,200 |
2018/05/07 | 324 | 326 | 317 | 325 | 50,100 |
2018/05/02 | 313 | 314 | 307 | 314 | 10,600 |
2018/05/01 | 319 | 320 | 311 | 313 | 40,300 |
2018/04/27 | 321 | 324 | 316 | 319 | 23,800 |
2018/04/26 | 323 | 327 | 320 | 322 | 39,300 |
2018/04/25 | 325 | 326 | 320 | 323 | 39,200 |
2018/04/24 | 333 | 334 | 326 | 329 | 27,500 |
2018/04/23 | 323 | 334 | 310 | 334 | 116,300 |
2018/04/20 | 331 | 342 | 323 | 326 | 249,900 |
2018/04/19 | 309 | 327 | 307 | 327 | 126,400 |
2018/04/18 | 315 | 316 | 306 | 311 | 49,600 |
2018/04/17 | 305 | 314 | 302 | 312 | 158,600 |
2018/04/16 | 302 | 316 | 301 | 306 | 259,100 |
2018/04/13 | 283 | 287 | 281 | 286 | 43,100 |
2018/04/12 | 285 | 287 | 281 | 285 | 32,200 |
2018/04/11 | 283 | 285 | 283 | 285 | 11,600 |
2018/04/10 | 281 | 285 | 280 | 284 | 26,500 |
2018/04/09 | 281 | 284 | 278 | 282 | 19,200 |
2018/04/06 | 287 | 290 | 283 | 284 | 35,900 |
2018/04/05 | 295 | 296 | 286 | 286 | 37,500 |
2018/04/04 | 294 | 299 | 291 | 296 | 29,000 |
2018/04/03 | 293 | 300 | 286 | 293 | 103,700 |
2018/04/02 | 294 | 308 | 285 | 300 | 196,900 |
2018/03/30 | 275 | 275 | 269 | 274 | 43,800 |
2018/03/29 | 272 | 274 | 267 | 271 | 71,000 |
2018/03/28 | 263 | 269 | 262 | 267 | 32,300 |
2018/03/27 | 269 | 279 | 267 | 269 | 69,500 |
2018/03/26 | 259 | 262 | 254 | 262 | 84,700 |
2018/03/23 | 272 | 277 | 266 | 267 | 144,300 |
2018/03/22 | 296 | 298 | 288 | 289 | 55,400 |
2018/03/20 | 290 | 297 | 290 | 297 | 59,500 |
2018/03/19 | 301 | 302 | 291 | 293 | 150,200 |
2018/03/16 | 309 | 309 | 301 | 304 | 50,300 |
2018/03/15 | 314 | 320 | 307 | 310 | 85,300 |
2018/03/14 | 311 | 315 | 311 | 313 | 21,500 |
2018/03/13 | 313 | 317 | 313 | 315 | 37,200 |
2018/03/12 | 319 | 319 | 312 | 317 | 39,000 |
2018/03/09 | 316 | 318 | 312 | 316 | 40,700 |
2018/03/08 | 309 | 321 | 304 | 314 | 54,500 |
2018/03/07 | 311 | 311 | 304 | 306 | 34,300 |
2018/03/06 | 307 | 321 | 307 | 310 | 109,500 |
2018/03/05 | 312 | 312 | 300 | 305 | 76,500 |
2018/03/02 | 315 | 316 | 309 | 316 | 41,000 |
2018/03/01 | 321 | 322 | 318 | 322 | 28,400 |
2018/02/28 | 315 | 323 | 315 | 323 | 77,400 |
2018/02/27 | 318 | 318 | 313 | 315 | 62,000 |
2018/02/26 | 321 | 325 | 315 | 315 | 87,800 |
2018/02/23 | 315 | 318 | 315 | 317 | 53,200 |
2018/02/22 | 322 | 323 | 311 | 315 | 94,200 |
2018/02/21 | 325 | 329 | 320 | 322 | 74,400 |
2018/02/20 | 334 | 335 | 323 | 326 | 67,300 |
2018/02/19 | 331 | 335 | 331 | 335 | 46,200 |
2018/02/16 | 336 | 338 | 326 | 328 | 57,800 |
2018/02/15 | 328 | 331 | 320 | 331 | 45,000 |
2018/02/14 | 319 | 327 | 315 | 324 | 113,800 |
2018/02/13 | 325 | 328 | 316 | 317 | 154,600 |
2018/02/09 | 329 | 345 | 328 | 341 | 74,100 |
2018/02/08 | 340 | 347 | 335 | 345 | 21,600 |
2018/02/07 | 346 | 353 | 331 | 337 | 114,900 |
2018/02/06 | 349 | 354 | 327 | 338 | 318,800 |
2018/02/05 | 377 | 380 | 369 | 370 | 140,400 |
2018/02/02 | 386 | 389 | 383 | 386 | 32,900 |
2018/02/01 | 388 | 392 | 386 | 390 | 23,100 |
2018/01/31 | 390 | 393 | 386 | 388 | 49,500 |
2018/01/30 | 404 | 404 | 391 | 394 | 85,500 |
2018/01/29 | 399 | 403 | 399 | 401 | 37,300 |
2018/01/26 | 396 | 400 | 392 | 397 | 41,800 |
2018/01/25 | 402 | 402 | 395 | 399 | 63,800 |
2018/01/24 | 393 | 413 | 393 | 402 | 190,600 |
2018/01/23 | 395 | 398 | 391 | 398 | 83,500 |
2018/01/22 | 391 | 394 | 386 | 394 | 40,600 |
2018/01/19 | 383 | 389 | 380 | 389 | 73,600 |
2018/01/18 | 394 | 395 | 381 | 384 | 128,000 |
2018/01/17 | 386 | 391 | 384 | 386 | 89,400 |
2018/01/16 | 399 | 403 | 388 | 389 | 201,000 |
2018/01/15 | 388 | 439 | 388 | 393 | 1,277,200 |
2018/01/12 | 379 | 386 | 376 | 383 | 65,200 |
2018/01/11 | 380 | 393 | 378 | 378 | 175,000 |
2018/01/10 | 377 | 391 | 376 | 381 | 203,400 |
2018/01/09 | 370 | 374 | 365 | 371 | 82,200 |
2018/01/05 | 371 | 373 | 362 | 368 | 90,600 |
2018/01/04 | 358 | 367 | 356 | 366 | 87,100 |