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 |
---|---|---|---|---|---|
2019/12/30 | 252 | 257 | 251 | 255 | 29,500 |
2019/12/27 | 259 | 259 | 249 | 253 | 62,800 |
2019/12/26 | 239 | 259 | 236 | 251 | 112,500 |
2019/12/25 | 242 | 243 | 239 | 239 | 28,100 |
2019/12/24 | 240 | 243 | 238 | 242 | 66,400 |
2019/12/23 | 240 | 241 | 239 | 239 | 19,600 |
2019/12/20 | 241 | 241 | 239 | 239 | 15,200 |
2019/12/19 | 244 | 244 | 238 | 241 | 31,200 |
2019/12/18 | 248 | 249 | 244 | 244 | 21,300 |
2019/12/17 | 248 | 250 | 246 | 250 | 20,300 |
2019/12/16 | 244 | 250 | 244 | 245 | 34,200 |
2019/12/13 | 242 | 245 | 240 | 242 | 65,600 |
2019/12/12 | 246 | 246 | 237 | 242 | 57,800 |
2019/12/11 | 246 | 247 | 242 | 243 | 27,500 |
2019/12/10 | 245 | 249 | 244 | 247 | 16,400 |
2019/12/09 | 244 | 249 | 244 | 249 | 36,500 |
2019/12/06 | 246 | 247 | 243 | 243 | 33,100 |
2019/12/05 | 252 | 253 | 246 | 246 | 34,100 |
2019/12/04 | 251 | 251 | 247 | 250 | 20,900 |
2019/12/03 | 254 | 256 | 251 | 253 | 14,300 |
2019/12/02 | 248 | 257 | 247 | 256 | 38,800 |
2019/11/29 | 247 | 253 | 247 | 249 | 70,500 |
2019/11/28 | 260 | 262 | 245 | 251 | 90,500 |
2019/11/27 | 263 | 266 | 257 | 262 | 36,800 |
2019/11/26 | 263 | 269 | 263 | 263 | 37,000 |
2019/11/25 | 270 | 270 | 263 | 263 | 43,800 |
2019/11/22 | 261 | 266 | 260 | 265 | 49,500 |
2019/11/21 | 263 | 264 | 257 | 259 | 22,100 |
2019/11/20 | 267 | 267 | 261 | 264 | 21,900 |
2019/11/19 | 269 | 269 | 263 | 267 | 23,900 |
2019/11/18 | 265 | 269 | 259 | 265 | 80,400 |
2019/11/15 | 259 | 262 | 256 | 262 | 52,000 |
2019/11/14 | 260 | 260 | 255 | 257 | 60,400 |
2019/11/13 | 264 | 264 | 260 | 263 | 66,200 |
2019/11/12 | 274 | 274 | 264 | 266 | 148,100 |
2019/11/11 | 289 | 296 | 271 | 274 | 833,800 |
2019/11/08 | 263 | 263 | 253 | 259 | 62,700 |
2019/11/07 | 263 | 263 | 259 | 263 | 37,700 |
2019/11/06 | 260 | 264 | 260 | 263 | 20,000 |
2019/11/05 | 259 | 267 | 258 | 261 | 42,000 |
2019/11/01 | 256 | 261 | 254 | 258 | 51,300 |
2019/10/31 | 260 | 266 | 257 | 258 | 43,800 |
2019/10/30 | 264 | 264 | 256 | 256 | 46,500 |
2019/10/29 | 263 | 264 | 259 | 261 | 87,900 |
2019/10/28 | 273 | 276 | 257 | 263 | 216,700 |
2019/10/25 | 287 | 288 | 271 | 273 | 215,200 |
2019/10/24 | 270 | 285 | 267 | 281 | 238,000 |
2019/10/23 | 268 | 270 | 266 | 267 | 101,700 |
2019/10/21 | 276 | 276 | 266 | 268 | 151,400 |
2019/10/18 | 268 | 285 | 266 | 275 | 306,500 |
2019/10/17 | 286 | 286 | 266 | 269 | 508,700 |
2019/10/16 | 284 | 295 | 279 | 284 | 889,400 |
2019/10/15 | 270 | 314 | 265 | 283 | 5,221,800 |
2019/10/11 | 250 | 259 | 241 | 249 | 291,100 |
2019/10/10 | 250 | 250 | 241 | 244 | 132,300 |
2019/10/09 | 231 | 256 | 230 | 249 | 296,800 |
2019/10/08 | 234 | 237 | 230 | 235 | 168,000 |
2019/10/07 | 242 | 250 | 232 | 238 | 714,500 |
2019/10/04 | 217 | 238 | 216 | 232 | 676,600 |
2019/10/03 | 217 | 223 | 211 | 211 | 77,200 |
2019/10/02 | 211 | 222 | 211 | 217 | 75,100 |
2019/10/01 | 221 | 223 | 208 | 211 | 197,400 |
2019/09/30 | 229 | 234 | 221 | 225 | 253,700 |
2019/09/27 | 222 | 234 | 221 | 228 | 677,000 |
2019/09/26 | 212 | 232 | 212 | 221 | 1,464,900 |
2019/09/25 | 199 | 206 | 196 | 206 | 35,600 |
2019/09/24 | 195 | 198 | 194 | 197 | 7,300 |
2019/09/20 | 193 | 194 | 191 | 193 | 7,700 |
2019/09/19 | 194 | 195 | 192 | 193 | 37,400 |
2019/09/18 | 194 | 195 | 191 | 192 | 4,300 |
2019/09/17 | 195 | 196 | 193 | 196 | 4,300 |
2019/09/13 | 196 | 196 | 191 | 196 | 20,000 |
2019/09/12 | 197 | 198 | 195 | 198 | 4,300 |
2019/09/11 | 195 | 199 | 193 | 199 | 11,600 |
2019/09/10 | 197 | 199 | 196 | 196 | 11,700 |
2019/09/09 | 197 | 198 | 194 | 197 | 14,300 |
2019/09/06 | 199 | 214 | 191 | 195 | 177,200 |
2019/09/05 | 184 | 192 | 184 | 189 | 13,200 |
2019/09/04 | 184 | 184 | 183 | 183 | 200 |
2019/09/03 | 183 | 184 | 183 | 184 | 500 |
2019/09/02 | 183 | 184 | 182 | 184 | 10,300 |
2019/08/30 | 186 | 186 | 186 | 186 | 5,500 |
2019/08/29 | 184 | 184 | 183 | 183 | 2,300 |
2019/08/28 | 185 | 185 | 184 | 184 | 2,500 |
2019/08/27 | 188 | 189 | 185 | 185 | 8,600 |
2019/08/26 | 186 | 189 | 186 | 188 | 3,900 |
2019/08/23 | 189 | 190 | 188 | 189 | 9,000 |
2019/08/22 | 194 | 194 | 189 | 189 | 16,400 |
2019/08/21 | 193 | 193 | 190 | 190 | 4,200 |
2019/08/20 | 191 | 194 | 191 | 193 | 4,400 |
2019/08/19 | 189 | 190 | 189 | 190 | 15,800 |
2019/08/16 | 186 | 190 | 186 | 187 | 5,700 |
2019/08/15 | 191 | 191 | 183 | 186 | 18,900 |
2019/08/14 | 192 | 194 | 192 | 193 | 1,300 |
2019/08/13 | 193 | 196 | 189 | 195 | 22,200 |
2019/08/09 | 190 | 193 | 190 | 193 | 8,200 |
2019/08/08 | 188 | 192 | 188 | 188 | 8,800 |
2019/08/07 | 193 | 193 | 188 | 188 | 15,200 |
2019/08/06 | 194 | 194 | 190 | 191 | 39,100 |
2019/08/05 | 200 | 200 | 197 | 198 | 11,200 |
2019/08/02 | 204 | 204 | 200 | 201 | 7,100 |
2019/08/01 | 204 | 205 | 204 | 205 | 1,900 |
2019/07/31 | 205 | 206 | 203 | 204 | 14,000 |
2019/07/30 | 210 | 210 | 205 | 205 | 11,400 |
2019/07/29 | 211 | 212 | 208 | 208 | 14,500 |
2019/07/26 | 210 | 212 | 210 | 211 | 4,700 |
2019/07/25 | 206 | 212 | 206 | 210 | 8,000 |
2019/07/24 | 211 | 211 | 205 | 205 | 17,100 |
2019/07/23 | 216 | 216 | 201 | 207 | 93,700 |
2019/07/22 | 211 | 215 | 207 | 214 | 70,100 |
2019/07/19 | 195 | 210 | 195 | 207 | 177,000 |
2019/07/18 | 200 | 201 | 193 | 194 | 29,500 |
2019/07/17 | 198 | 203 | 198 | 203 | 31,400 |
2019/07/16 | 199 | 201 | 196 | 200 | 24,800 |
2019/07/12 | 203 | 203 | 196 | 199 | 45,000 |
2019/07/11 | 204 | 204 | 201 | 203 | 10,000 |
2019/07/10 | 201 | 204 | 200 | 204 | 14,300 |
2019/07/09 | 202 | 202 | 201 | 201 | 15,600 |
2019/07/08 | 202 | 205 | 201 | 202 | 30,600 |
2019/07/05 | 205 | 205 | 198 | 201 | 47,100 |
2019/07/04 | 202 | 205 | 202 | 205 | 6,900 |
2019/07/03 | 203 | 205 | 201 | 202 | 9,700 |
2019/07/02 | 202 | 204 | 199 | 202 | 17,800 |
2019/07/01 | 202 | 204 | 200 | 201 | 13,300 |
2019/06/28 | 203 | 203 | 199 | 202 | 12,900 |
2019/06/27 | 204 | 207 | 202 | 203 | 17,600 |
2019/06/26 | 209 | 209 | 204 | 207 | 27,200 |
2019/06/25 | 204 | 207 | 200 | 207 | 40,200 |
2019/06/24 | 200 | 205 | 196 | 204 | 57,400 |
2019/06/21 | 195 | 198 | 194 | 195 | 17,700 |
2019/06/20 | 196 | 196 | 194 | 195 | 13,200 |
2019/06/19 | 195 | 196 | 193 | 196 | 14,800 |
2019/06/18 | 196 | 196 | 185 | 193 | 21,700 |
2019/06/17 | 192 | 197 | 192 | 193 | 16,300 |
2019/06/14 | 192 | 194 | 191 | 192 | 11,700 |
2019/06/13 | 195 | 197 | 190 | 192 | 22,600 |
2019/06/12 | 196 | 200 | 195 | 195 | 18,700 |
2019/06/11 | 207 | 207 | 192 | 194 | 93,400 |
2019/06/10 | 193 | 201 | 193 | 197 | 53,200 |
2019/06/07 | 190 | 209 | 188 | 195 | 427,300 |
2019/06/06 | 183 | 188 | 181 | 183 | 210,700 |
2019/06/05 | 189 | 195 | 187 | 190 | 48,700 |
2019/06/04 | 183 | 190 | 182 | 187 | 28,100 |
2019/06/03 | 193 | 193 | 181 | 181 | 50,000 |
2019/05/31 | 204 | 204 | 196 | 196 | 27,200 |
2019/05/30 | 205 | 205 | 198 | 199 | 39,100 |
2019/05/29 | 210 | 210 | 206 | 209 | 11,600 |
2019/05/28 | 211 | 211 | 208 | 210 | 24,200 |
2019/05/27 | 215 | 220 | 210 | 212 | 27,900 |
2019/05/24 | 215 | 236 | 210 | 215 | 309,900 |
2019/05/23 | 216 | 216 | 212 | 215 | 22,200 |
2019/05/22 | 214 | 216 | 211 | 216 | 33,400 |
2019/05/21 | 212 | 217 | 211 | 216 | 18,400 |
2019/05/20 | 219 | 219 | 212 | 215 | 89,100 |
2019/05/17 | 207 | 218 | 206 | 217 | 95,200 |
2019/05/16 | 203 | 214 | 203 | 206 | 55,600 |
2019/05/15 | 206 | 208 | 203 | 203 | 55,800 |
2019/05/14 | 201 | 203 | 198 | 198 | 38,600 |
2019/05/13 | 216 | 231 | 201 | 207 | 341,000 |
2019/05/10 | 202 | 210 | 200 | 200 | 40,000 |
2019/05/09 | 204 | 211 | 202 | 205 | 73,000 |
2019/05/08 | 201 | 207 | 200 | 206 | 25,800 |
2019/05/07 | 202 | 207 | 199 | 200 | 20,400 |
2019/04/26 | 201 | 202 | 196 | 199 | 53,800 |
2019/04/25 | 204 | 210 | 202 | 202 | 63,100 |
2019/04/24 | 211 | 211 | 203 | 206 | 91,500 |
2019/04/23 | 204 | 212 | 202 | 207 | 443,300 |
2019/04/22 | 187 | 220 | 187 | 209 | 2,876,100 |
2019/04/19 | 182 | 185 | 182 | 185 | 21,100 |
2019/04/18 | 188 | 188 | 179 | 180 | 42,100 |
2019/04/17 | 188 | 188 | 182 | 188 | 39,800 |
2019/04/16 | 194 | 194 | 185 | 188 | 35,500 |
2019/04/15 | 198 | 206 | 191 | 194 | 76,600 |
2019/04/12 | 196 | 198 | 192 | 198 | 52,800 |
2019/04/11 | 204 | 205 | 198 | 198 | 116,500 |
2019/04/10 | 197 | 211 | 194 | 203 | 597,300 |
2019/04/09 | 182 | 189 | 181 | 189 | 43,600 |
2019/04/08 | 179 | 180 | 177 | 180 | 13,000 |
2019/04/05 | 175 | 179 | 174 | 179 | 34,500 |
2019/04/04 | 177 | 179 | 175 | 179 | 14,400 |
2019/04/03 | 178 | 178 | 173 | 178 | 15,100 |
2019/04/02 | 176 | 179 | 173 | 173 | 12,400 |
2019/04/01 | 175 | 176 | 173 | 175 | 12,800 |
2019/03/29 | 170 | 175 | 170 | 175 | 9,000 |
2019/03/28 | 175 | 177 | 167 | 170 | 15,100 |
2019/03/27 | 179 | 179 | 175 | 177 | 11,300 |
2019/03/26 | 173 | 180 | 170 | 180 | 13,800 |
2019/03/25 | 174 | 175 | 171 | 171 | 21,800 |
2019/03/22 | 172 | 173 | 171 | 173 | 24,600 |
2019/03/20 | 173 | 173 | 169 | 173 | 43,300 |
2019/03/19 | 175 | 175 | 166 | 173 | 15,800 |
2019/03/18 | 175 | 175 | 173 | 174 | 12,100 |
2019/03/15 | 174 | 175 | 173 | 174 | 14,100 |
2019/03/14 | 177 | 179 | 173 | 176 | 35,700 |
2019/03/13 | 177 | 177 | 174 | 174 | 10,700 |
2019/03/12 | 178 | 178 | 166 | 175 | 20,200 |
2019/03/11 | 178 | 180 | 172 | 177 | 15,900 |
2019/03/08 | 176 | 177 | 172 | 173 | 17,900 |
2019/03/07 | 179 | 180 | 178 | 178 | 13,300 |
2019/03/06 | 184 | 184 | 180 | 182 | 13,700 |
2019/03/05 | 185 | 185 | 181 | 184 | 13,200 |
2019/03/04 | 182 | 187 | 181 | 186 | 12,800 |
2019/03/01 | 180 | 182 | 178 | 182 | 15,800 |
2019/02/28 | 183 | 183 | 179 | 180 | 18,400 |
2019/02/27 | 192 | 192 | 183 | 185 | 31,300 |
2019/02/26 | 194 | 196 | 185 | 189 | 42,200 |
2019/02/25 | 185 | 192 | 185 | 189 | 100,300 |
2019/02/22 | 172 | 184 | 171 | 181 | 196,200 |
2019/02/21 | 174 | 174 | 170 | 170 | 6,300 |
2019/02/20 | 172 | 176 | 167 | 173 | 22,000 |
2019/02/19 | 170 | 172 | 168 | 172 | 16,000 |
2019/02/18 | 161 | 169 | 160 | 169 | 17,000 |
2019/02/15 | 162 | 162 | 159 | 161 | 10,100 |
2019/02/14 | 160 | 162 | 158 | 162 | 14,500 |
2019/02/13 | 158 | 161 | 158 | 161 | 8,900 |
2019/02/12 | 156 | 161 | 156 | 161 | 9,900 |
2019/02/08 | 163 | 168 | 159 | 160 | 21,800 |
2019/02/07 | 170 | 170 | 163 | 165 | 16,000 |
2019/02/06 | 168 | 173 | 168 | 172 | 25,800 |
2019/02/05 | 169 | 170 | 168 | 168 | 9,300 |
2019/02/04 | 165 | 169 | 165 | 169 | 10,500 |
2019/02/01 | 165 | 168 | 165 | 165 | 18,800 |
2019/01/31 | 170 | 170 | 165 | 168 | 14,900 |
2019/01/30 | 170 | 170 | 165 | 169 | 13,000 |
2019/01/29 | 174 | 174 | 169 | 169 | 16,200 |
2019/01/28 | 175 | 176 | 171 | 173 | 18,200 |
2019/01/25 | 170 | 179 | 170 | 174 | 37,500 |
2019/01/24 | 166 | 168 | 165 | 168 | 8,800 |
2019/01/23 | 170 | 170 | 165 | 165 | 25,400 |
2019/01/22 | 173 | 173 | 170 | 170 | 15,000 |
2019/01/21 | 175 | 178 | 172 | 172 | 58,100 |
2019/01/18 | 170 | 175 | 169 | 175 | 49,300 |
2019/01/17 | 165 | 167 | 165 | 167 | 9,000 |
2019/01/16 | 166 | 167 | 162 | 163 | 33,200 |
2019/01/15 | 167 | 168 | 161 | 168 | 29,200 |
2019/01/11 | 158 | 162 | 158 | 162 | 12,800 |
2019/01/10 | 162 | 162 | 157 | 161 | 16,200 |
2019/01/09 | 163 | 165 | 160 | 162 | 14,500 |
2019/01/08 | 161 | 166 | 161 | 162 | 47,900 |
2019/01/07 | 164 | 165 | 161 | 165 | 13,200 |
2019/01/04 | 155 | 163 | 155 | 159 | 17,700 |