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 |
|---|---|---|---|---|---|
| 2009/12/30 | 125 | 126 | 117 | 120 | 26,000 |
| 2009/12/29 | 114 | 121 | 113 | 121 | 14,000 |
| 2009/12/28 | 113 | 113 | 113 | 113 | 4,000 |
| 2009/12/25 | 111 | 114 | 111 | 112 | 6,000 |
| 2009/12/24 | 108 | 111 | 108 | 111 | 4,000 |
| 2009/12/22 | 111 | 112 | 110 | 110 | 5,000 |
| 2009/12/21 | 110 | 110 | 106 | 110 | 11,000 |
| 2009/12/18 | 110 | 110 | 110 | 110 | 1,000 |
| 2009/12/17 | 106 | 108 | 106 | 107 | 9,000 |
| 2009/12/16 | 108 | 110 | 108 | 110 | 5,000 |
| 2009/12/15 | 108 | 108 | 108 | 108 | 4,000 |
| 2009/12/14 | 112 | 112 | 109 | 111 | 3,000 |
| 2009/12/11 | 108 | 112 | 108 | 112 | 5,000 |
| 2009/12/10 | 111 | 112 | 108 | 112 | 7,000 |
| 2009/12/08 | 118 | 120 | 106 | 112 | 23,000 |
| 2009/12/07 | 111 | 114 | 109 | 114 | 13,000 |
| 2009/12/04 | 104 | 110 | 104 | 110 | 49,000 |
| 2009/12/03 | 113 | 114 | 113 | 114 | 4,000 |
| 2009/12/02 | 112 | 112 | 105 | 107 | 5,000 |
| 2009/12/01 | 112 | 112 | 112 | 112 | 3,000 |
| 2009/11/30 | 110 | 112 | 110 | 112 | 3,000 |
| 2009/11/27 | 113 | 113 | 104 | 112 | 40,000 |
| 2009/11/26 | 115 | 115 | 110 | 110 | 4,000 |
| 2009/11/25 | 117 | 117 | 115 | 116 | 7,000 |
| 2009/11/24 | 115 | 115 | 110 | 115 | 31,000 |
| 2009/11/20 | 109 | 114 | 100 | 105 | 91,000 |
| 2009/11/19 | 119 | 119 | 108 | 108 | 21,000 |
| 2009/11/18 | 114 | 117 | 112 | 117 | 8,000 |
| 2009/11/17 | 125 | 125 | 124 | 124 | 6,000 |
| 2009/11/16 | 138 | 138 | 135 | 135 | 8,000 |
| 2009/11/13 | 140 | 143 | 140 | 143 | 2,000 |
| 2009/11/12 | 150 | 150 | 135 | 135 | 9,000 |
| 2009/11/10 | 151 | 151 | 151 | 151 | 3,000 |
| 2009/11/06 | 156 | 156 | 156 | 156 | 2,000 |
| 2009/11/05 | 155 | 158 | 155 | 158 | 22,000 |
| 2009/11/04 | 150 | 153 | 150 | 153 | 4,000 |
| 2009/11/02 | 150 | 155 | 150 | 150 | 10,000 |
| 2009/10/30 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/10/29 | 158 | 165 | 158 | 165 | 4,000 |
| 2009/10/28 | 171 | 171 | 165 | 165 | 3,000 |
| 2009/10/26 | 180 | 180 | 173 | 173 | 3,000 |
| 2009/10/23 | 176 | 180 | 176 | 180 | 8,000 |
| 2009/10/21 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/10/20 | 175 | 175 | 175 | 175 | 5,000 |
| 2009/10/15 | 168 | 172 | 168 | 172 | 3,000 |
| 2009/10/13 | 170 | 170 | 168 | 168 | 13,000 |
| 2009/10/09 | 169 | 170 | 169 | 170 | 9,000 |
| 2009/10/08 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/10/07 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/10/06 | 170 | 170 | 165 | 165 | 4,000 |
| 2009/10/05 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/10/01 | 176 | 176 | 172 | 172 | 5,000 |
| 2009/09/30 | 179 | 179 | 178 | 178 | 3,000 |
| 2009/09/29 | 185 | 185 | 182 | 183 | 6,000 |
| 2009/09/28 | 195 | 195 | 190 | 190 | 3,000 |
| 2009/09/25 | 204 | 204 | 199 | 199 | 5,000 |
| 2009/09/24 | 200 | 200 | 195 | 195 | 12,000 |
| 2009/09/18 | 191 | 193 | 191 | 193 | 4,000 |
| 2009/09/17 | 205 | 209 | 200 | 200 | 13,000 |
| 2009/09/16 | 216 | 221 | 200 | 200 | 80,000 |
| 2009/09/14 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/09/11 | 179 | 179 | 175 | 175 | 23,000 |
| 2009/09/09 | 174 | 175 | 174 | 175 | 23,000 |
| 2009/09/08 | 181 | 181 | 171 | 175 | 11,000 |
| 2009/09/07 | 181 | 181 | 181 | 181 | 3,000 |
| 2009/09/03 | 180 | 184 | 180 | 184 | 7,000 |
| 2009/09/02 | 180 | 180 | 180 | 180 | 8,000 |
| 2009/09/01 | 185 | 185 | 180 | 180 | 9,000 |
| 2009/08/31 | 185 | 185 | 185 | 185 | 4,000 |
| 2009/08/28 | 187 | 187 | 185 | 185 | 2,000 |
| 2009/08/27 | 190 | 190 | 189 | 189 | 6,000 |
| 2009/08/26 | 190 | 191 | 187 | 190 | 7,000 |
| 2009/08/25 | 186 | 186 | 186 | 186 | 2,000 |
| 2009/08/24 | 185 | 185 | 185 | 185 | 3,000 |
| 2009/08/21 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/08/19 | 177 | 177 | 175 | 175 | 3,000 |
| 2009/08/18 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/08/14 | 180 | 183 | 180 | 183 | 4,000 |
| 2009/08/13 | 178 | 180 | 178 | 180 | 2,000 |
| 2009/08/12 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/08/11 | 185 | 185 | 180 | 180 | 4,000 |
| 2009/08/10 | 185 | 185 | 185 | 185 | 6,000 |
| 2009/08/06 | 192 | 192 | 188 | 188 | 8,000 |
| 2009/08/05 | 192 | 195 | 190 | 195 | 6,000 |
| 2009/08/04 | 182 | 185 | 180 | 185 | 14,000 |
| 2009/08/03 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/07/31 | 189 | 193 | 186 | 186 | 9,000 |
| 2009/07/30 | 199 | 199 | 193 | 193 | 7,000 |
| 2009/07/29 | 198 | 203 | 198 | 203 | 3,000 |
| 2009/07/28 | 190 | 197 | 190 | 195 | 14,000 |
| 2009/07/27 | 176 | 195 | 176 | 190 | 25,000 |
| 2009/07/24 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/07/23 | 180 | 181 | 170 | 175 | 15,000 |
| 2009/07/22 | 176 | 180 | 176 | 180 | 5,000 |
| 2009/07/21 | 169 | 176 | 169 | 176 | 8,000 |
| 2009/07/17 | 164 | 165 | 164 | 165 | 4,000 |
| 2009/07/16 | 168 | 171 | 165 | 165 | 10,000 |
| 2009/07/15 | 164 | 168 | 164 | 168 | 4,000 |
| 2009/07/14 | 161 | 173 | 161 | 173 | 8,000 |
| 2009/07/13 | 173 | 173 | 160 | 161 | 35,000 |
| 2009/07/10 | 185 | 188 | 181 | 188 | 9,000 |
| 2009/07/09 | 201 | 201 | 190 | 190 | 19,000 |
| 2009/07/08 | 215 | 215 | 202 | 202 | 17,000 |
| 2009/07/06 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/07/03 | 215 | 215 | 211 | 215 | 7,000 |
| 2009/07/02 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/06/30 | 216 | 220 | 215 | 215 | 8,000 |
| 2009/06/29 | 227 | 227 | 218 | 218 | 7,000 |
| 2009/06/26 | 220 | 225 | 220 | 225 | 5,000 |
| 2009/06/25 | 212 | 220 | 210 | 219 | 9,000 |
| 2009/06/24 | 209 | 210 | 209 | 210 | 3,000 |
| 2009/06/23 | 215 | 215 | 212 | 212 | 10,000 |
| 2009/06/22 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/06/19 | 213 | 217 | 213 | 215 | 36,000 |
| 2009/06/18 | 216 | 217 | 213 | 213 | 9,000 |
| 2009/06/17 | 216 | 221 | 215 | 221 | 20,000 |
| 2009/06/16 | 233 | 233 | 220 | 221 | 38,000 |
| 2009/06/15 | 233 | 233 | 227 | 233 | 14,000 |
| 2009/06/12 | 231 | 234 | 231 | 232 | 7,000 |
| 2009/06/11 | 228 | 234 | 225 | 233 | 23,000 |
| 2009/06/10 | 226 | 227 | 222 | 227 | 9,000 |
| 2009/06/09 | 230 | 230 | 226 | 226 | 6,000 |
| 2009/06/08 | 230 | 230 | 228 | 228 | 7,000 |
| 2009/06/05 | 233 | 236 | 226 | 226 | 29,000 |
| 2009/06/04 | 238 | 238 | 229 | 233 | 10,000 |
| 2009/06/03 | 230 | 239 | 230 | 237 | 9,000 |
| 2009/06/02 | 240 | 241 | 240 | 240 | 15,000 |
| 2009/06/01 | 239 | 240 | 237 | 239 | 15,000 |
| 2009/05/29 | 233 | 235 | 227 | 235 | 37,000 |
| 2009/05/28 | 230 | 238 | 230 | 233 | 24,000 |
| 2009/05/27 | 245 | 245 | 235 | 235 | 46,000 |
| 2009/05/26 | 224 | 242 | 224 | 237 | 83,000 |
| 2009/05/25 | 211 | 219 | 211 | 214 | 11,000 |
| 2009/05/22 | 201 | 210 | 199 | 210 | 27,000 |
| 2009/05/21 | 217 | 217 | 194 | 210 | 43,000 |
| 2009/05/20 | 216 | 225 | 215 | 217 | 20,000 |
| 2009/05/19 | 223 | 233 | 223 | 226 | 11,000 |
| 2009/05/18 | 227 | 227 | 205 | 222 | 33,000 |
| 2009/05/15 | 226 | 236 | 221 | 229 | 29,000 |
| 2009/05/14 | 223 | 244 | 222 | 230 | 82,000 |
| 2009/05/13 | 240 | 252 | 210 | 235 | 232,000 |
| 2009/05/12 | 184 | 230 | 184 | 230 | 131,000 |
| 2009/05/11 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/05/08 | 183 | 183 | 181 | 181 | 3,000 |
| 2009/05/07 | 181 | 188 | 180 | 180 | 9,000 |
| 2009/05/01 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/04/30 | 173 | 178 | 173 | 178 | 8,000 |
| 2009/04/28 | 173 | 173 | 170 | 171 | 20,000 |
| 2009/04/27 | 187 | 187 | 171 | 172 | 48,000 |
| 2009/04/24 | 188 | 192 | 188 | 191 | 18,000 |
| 2009/04/23 | 195 | 195 | 187 | 187 | 16,000 |
| 2009/04/22 | 186 | 193 | 186 | 192 | 21,000 |
| 2009/04/21 | 175 | 187 | 174 | 180 | 32,000 |
| 2009/04/20 | 192 | 192 | 180 | 180 | 31,000 |
| 2009/04/17 | 196 | 200 | 183 | 192 | 65,000 |
| 2009/04/16 | 205 | 205 | 186 | 190 | 145,000 |
| 2009/04/15 | 160 | 173 | 155 | 173 | 30,000 |
| 2009/04/14 | 155 | 159 | 155 | 159 | 24,000 |
| 2009/04/13 | 145 | 157 | 145 | 157 | 16,000 |
| 2009/04/10 | 138 | 141 | 138 | 141 | 9,000 |
| 2009/04/09 | 129 | 138 | 129 | 131 | 18,000 |
| 2009/04/08 | 133 | 133 | 131 | 131 | 5,000 |
| 2009/04/07 | 120 | 132 | 120 | 130 | 9,000 |
| 2009/04/03 | 118 | 125 | 118 | 120 | 7,000 |
| 2009/04/02 | 114 | 118 | 114 | 118 | 9,000 |
| 2009/04/01 | 108 | 111 | 108 | 111 | 2,000 |
| 2009/03/31 | 112 | 112 | 106 | 106 | 3,000 |
| 2009/03/27 | 108 | 108 | 103 | 104 | 8,000 |
| 2009/03/26 | 106 | 108 | 106 | 108 | 4,000 |
| 2009/03/25 | 104 | 105 | 104 | 105 | 7,000 |
| 2009/03/24 | 102 | 104 | 101 | 104 | 25,000 |
| 2009/03/23 | 102 | 102 | 102 | 102 | 11,000 |
| 2009/03/19 | 102 | 102 | 102 | 102 | 1,000 |
| 2009/03/18 | 100 | 100 | 100 | 100 | 1,000 |
| 2009/03/17 | 102 | 102 | 99 | 100 | 8,000 |
| 2009/03/16 | 100 | 102 | 97 | 102 | 57,000 |
| 2009/03/13 | 100 | 100 | 100 | 100 | 3,000 |
| 2009/03/12 | 99 | 99 | 99 | 99 | 3,000 |
| 2009/03/11 | 101 | 101 | 100 | 101 | 5,000 |
| 2009/03/10 | 102 | 102 | 101 | 101 | 3,000 |
| 2009/03/06 | 108 | 109 | 108 | 109 | 4,000 |
| 2009/03/05 | 101 | 106 | 101 | 106 | 10,000 |
| 2009/03/04 | 100 | 100 | 100 | 100 | 1,000 |
| 2009/03/03 | 97 | 97 | 96 | 96 | 12,000 |
| 2009/03/02 | 99 | 99 | 99 | 99 | 6,000 |
| 2009/02/27 | 104 | 104 | 100 | 100 | 4,000 |
| 2009/02/26 | 100 | 100 | 100 | 100 | 7,000 |
| 2009/02/25 | 101 | 101 | 100 | 100 | 8,000 |
| 2009/02/24 | 103 | 103 | 101 | 101 | 5,000 |
| 2009/02/23 | 103 | 103 | 103 | 103 | 5,000 |
| 2009/02/20 | 109 | 109 | 109 | 109 | 11,000 |
| 2009/02/16 | 106 | 109 | 106 | 109 | 2,000 |
| 2009/02/13 | 106 | 106 | 106 | 106 | 3,000 |
| 2009/02/12 | 110 | 110 | 104 | 105 | 9,000 |
| 2009/02/09 | 111 | 111 | 107 | 107 | 9,000 |
| 2009/02/06 | 110 | 110 | 109 | 110 | 13,000 |
| 2009/02/05 | 115 | 115 | 114 | 114 | 11,000 |
| 2009/02/04 | 116 | 116 | 116 | 116 | 3,000 |
| 2009/02/03 | 117 | 117 | 116 | 116 | 2,000 |
| 2009/02/02 | 118 | 118 | 117 | 117 | 4,000 |
| 2009/01/29 | 121 | 121 | 119 | 120 | 6,000 |
| 2009/01/28 | 121 | 121 | 118 | 118 | 5,000 |
| 2009/01/27 | 124 | 124 | 121 | 121 | 8,000 |
| 2009/01/26 | 123 | 123 | 123 | 123 | 3,000 |
| 2009/01/23 | 123 | 123 | 122 | 122 | 5,000 |
| 2009/01/22 | 123 | 123 | 123 | 123 | 9,000 |
| 2009/01/21 | 126 | 126 | 124 | 124 | 6,000 |
| 2009/01/20 | 128 | 128 | 125 | 126 | 14,000 |
| 2009/01/19 | 127 | 127 | 122 | 122 | 5,000 |
| 2009/01/16 | 125 | 125 | 125 | 125 | 2,000 |
| 2009/01/15 | 130 | 130 | 128 | 128 | 5,000 |
| 2009/01/14 | 132 | 133 | 132 | 133 | 2,000 |
| 2009/01/13 | 128 | 131 | 128 | 131 | 5,000 |
| 2009/01/09 | 129 | 131 | 129 | 130 | 7,000 |
| 2009/01/08 | 131 | 133 | 131 | 133 | 3,000 |
| 2009/01/07 | 138 | 138 | 133 | 133 | 3,000 |
| 2009/01/06 | 132 | 135 | 132 | 132 | 19,000 |
| 2009/01/05 | 135 | 135 | 132 | 132 | 2,000 |