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 |
|---|---|---|---|---|---|
| 2024/04/19 | 389 | 430 | 382 | 399 | 17,600 |
| 2024/04/18 | 380 | 389 | 380 | 382 | 3,200 |
| 2024/04/17 | 383 | 383 | 372 | 382 | 2,100 |
| 2024/04/16 | 382 | 388 | 366 | 382 | 6,800 |
| 2024/04/15 | 394 | 394 | 383 | 383 | 3,100 |
| 2024/04/12 | 400 | 400 | 388 | 394 | 2,300 |
| 2024/04/11 | 401 | 418 | 394 | 395 | 12,800 |
| 2024/04/10 | 383 | 413 | 382 | 404 | 18,300 |
| 2024/04/09 | 370 | 377 | 370 | 375 | 4,300 |
| 2024/04/08 | 375 | 379 | 363 | 370 | 29,500 |
| 2024/04/05 | 397 | 397 | 383 | 390 | 12,900 |
| 2024/04/04 | 403 | 405 | 400 | 401 | 8,600 |
| 2024/04/03 | 452 | 452 | 404 | 405 | 17,400 |
| 2024/04/02 | 476 | 476 | 455 | 455 | 3,600 |
| 2024/04/01 | 460 | 478 | 460 | 476 | 8,600 |
| 2024/03/29 | 502 | 502 | 456 | 458 | 14,000 |
| 2024/03/28 | 519 | 528 | 483 | 495 | 20,800 |
| 2024/03/27 | 550 | 552 | 532 | 552 | 16,700 |
| 2024/03/26 | 541 | 555 | 531 | 540 | 23,400 |
| 2024/03/25 | 490 | 586 | 490 | 539 | 93,700 |
| 2024/03/22 | 469 | 547 | 468 | 500 | 100,900 |
| 2024/03/21 | 473 | 479 | 460 | 468 | 13,600 |
| 2024/03/19 | 471 | 472 | 461 | 465 | 3,400 |
| 2024/03/18 | 478 | 480 | 458 | 471 | 6,900 |
| 2024/03/15 | 476 | 480 | 466 | 478 | 11,300 |
| 2024/03/14 | 475 | 485 | 475 | 476 | 18,500 |
| 2024/03/13 | 470 | 480 | 470 | 474 | 15,800 |
| 2024/03/12 | 448 | 475 | 422 | 467 | 54,100 |
| 2024/03/11 | 445 | 448 | 424 | 441 | 43,100 |
| 2024/03/08 | 453 | 456 | 446 | 451 | 14,400 |
| 2024/03/07 | 437 | 480 | 430 | 453 | 65,200 |
| 2024/03/06 | 425 | 437 | 422 | 430 | 17,400 |
| 2024/03/05 | 410 | 432 | 410 | 432 | 46,200 |
| 2024/03/04 | 403 | 410 | 397 | 401 | 11,100 |
| 2024/03/01 | 398 | 403 | 398 | 402 | 4,600 |
| 2024/02/29 | 398 | 402 | 394 | 398 | 5,800 |
| 2024/02/28 | 397 | 405 | 395 | 396 | 21,300 |
| 2024/02/27 | 399 | 405 | 389 | 395 | 47,600 |
| 2024/02/26 | 388 | 405 | 385 | 401 | 55,400 |
| 2024/02/22 | 387 | 388 | 380 | 388 | 4,800 |
| 2024/02/21 | 377 | 388 | 370 | 387 | 15,000 |
| 2024/02/20 | 369 | 380 | 369 | 377 | 5,900 |
| 2024/02/19 | 363 | 372 | 363 | 366 | 7,200 |
| 2024/02/16 | 368 | 380 | 365 | 369 | 9,000 |
| 2024/02/15 | 349 | 395 | 349 | 365 | 32,200 |
| 2024/02/14 | 367 | 374 | 347 | 348 | 9,100 |
| 2024/02/13 | 365 | 370 | 358 | 370 | 6,300 |
| 2024/02/09 | 377 | 380 | 369 | 373 | 4,200 |
| 2024/02/08 | 382 | 382 | 371 | 377 | 7,900 |
| 2024/02/07 | 387 | 388 | 380 | 380 | 11,500 |
| 2024/02/06 | 382 | 395 | 380 | 387 | 39,600 |
| 2024/02/05 | 381 | 382 | 381 | 382 | 900 |
| 2024/02/02 | 371 | 381 | 364 | 381 | 31,300 |
| 2024/02/01 | 358 | 376 | 358 | 372 | 14,800 |
| 2024/01/31 | 351 | 365 | 351 | 363 | 11,700 |
| 2024/01/30 | 352 | 352 | 351 | 351 | 2,000 |
| 2024/01/29 | 367 | 367 | 354 | 356 | 2,900 |
| 2024/01/26 | 359 | 364 | 358 | 364 | 2,600 |
| 2024/01/25 | 362 | 365 | 345 | 364 | 13,400 |
| 2024/01/24 | 366 | 366 | 362 | 362 | 900 |
| 2024/01/23 | 369 | 371 | 362 | 362 | 3,900 |
| 2024/01/22 | 363 | 369 | 355 | 369 | 19,800 |
| 2024/01/19 | 365 | 366 | 358 | 363 | 8,900 |
| 2024/01/18 | 355 | 365 | 355 | 361 | 12,000 |
| 2024/01/17 | 374 | 374 | 362 | 362 | 3,600 |
| 2024/01/16 | 366 | 374 | 362 | 374 | 14,500 |
| 2024/01/15 | 373 | 373 | 359 | 366 | 11,700 |
| 2024/01/12 | 370 | 387 | 367 | 373 | 42,100 |
| 2024/01/11 | 386 | 390 | 375 | 375 | 35,800 |
| 2024/01/10 | 365 | 393 | 365 | 388 | 63,400 |
| 2024/01/09 | 373 | 375 | 363 | 363 | 27,200 |
| 2024/01/05 | 356 | 380 | 345 | 373 | 49,600 |
| 2024/01/04 | 351 | 370 | 351 | 356 | 26,200 |
| 2023/12/29 | 350 | 354 | 345 | 351 | 5,400 |
| 2023/12/28 | 333 | 355 | 333 | 354 | 22,000 |
| 2023/12/27 | 340 | 345 | 324 | 327 | 20,300 |
| 2023/12/26 | 324 | 379 | 324 | 346 | 187,600 |
| 2023/12/25 | 331 | 331 | 321 | 323 | 6,800 |
| 2023/12/22 | 323 | 332 | 318 | 320 | 6,900 |
| 2023/12/21 | 325 | 326 | 313 | 324 | 19,600 |
| 2023/12/20 | 336 | 336 | 325 | 327 | 20,300 |
| 2023/12/19 | 321 | 338 | 319 | 333 | 80,300 |
| 2023/12/18 | 315 | 383 | 309 | 333 | 422,800 |
| 2023/12/15 | 304 | 305 | 302 | 303 | 2,900 |
| 2023/12/14 | 306 | 308 | 306 | 308 | 1,900 |
| 2023/12/13 | 314 | 320 | 299 | 308 | 11,000 |
| 2023/12/12 | 310 | 311 | 309 | 311 | 1,700 |
| 2023/12/08 | 309 | 319 | 309 | 314 | 3,400 |
| 2023/12/07 | 315 | 315 | 311 | 311 | 4,800 |
| 2023/12/06 | 307 | 313 | 306 | 313 | 2,800 |
| 2023/12/05 | 310 | 310 | 308 | 310 | 900 |
| 2023/12/04 | 316 | 316 | 306 | 315 | 4,200 |
| 2023/12/01 | 315 | 319 | 309 | 316 | 6,000 |
| 2023/11/29 | 315 | 315 | 310 | 315 | 1,300 |
| 2023/11/28 | 310 | 316 | 310 | 316 | 9,200 |
| 2023/11/27 | 311 | 311 | 310 | 310 | 200 |
| 2023/11/24 | 315 | 315 | 312 | 312 | 3,600 |
| 2023/11/22 | 311 | 316 | 311 | 315 | 9,000 |
| 2023/11/21 | 309 | 309 | 309 | 309 | 200 |
| 2023/11/20 | 314 | 315 | 310 | 315 | 6,700 |
| 2023/11/17 | 299 | 318 | 299 | 314 | 25,600 |
| 2023/11/16 | 305 | 305 | 304 | 304 | 600 |
| 2023/11/15 | 304 | 305 | 302 | 305 | 1,000 |
| 2023/11/14 | 292 | 302 | 292 | 302 | 7,300 |
| 2023/11/13 | 289 | 296 | 289 | 295 | 3,500 |
| 2023/11/10 | 285 | 295 | 285 | 293 | 7,700 |
| 2023/11/09 | 289 | 289 | 284 | 286 | 7,800 |
| 2023/11/08 | 295 | 295 | 290 | 293 | 2,100 |
| 2023/11/07 | 295 | 297 | 295 | 297 | 600 |
| 2023/11/06 | 303 | 303 | 281 | 300 | 35,500 |
| 2023/11/02 | 299 | 304 | 299 | 303 | 1,000 |
| 2023/11/01 | 304 | 304 | 295 | 299 | 2,800 |
| 2023/10/31 | 298 | 304 | 297 | 304 | 1,700 |
| 2023/10/30 | 298 | 304 | 297 | 304 | 4,100 |
| 2023/10/27 | 305 | 305 | 299 | 300 | 2,900 |
| 2023/10/26 | 311 | 327 | 300 | 305 | 25,300 |
| 2023/10/25 | 304 | 310 | 298 | 307 | 20,200 |
| 2023/10/24 | 293 | 355 | 292 | 298 | 116,900 |
| 2023/10/23 | 288 | 292 | 288 | 290 | 2,500 |
| 2023/10/20 | 289 | 292 | 289 | 289 | 4,200 |
| 2023/10/19 | 287 | 291 | 280 | 289 | 7,800 |
| 2023/10/18 | 288 | 291 | 287 | 291 | 2,900 |
| 2023/10/17 | 294 | 299 | 290 | 292 | 5,200 |
| 2023/10/16 | 292 | 295 | 288 | 294 | 6,300 |
| 2023/10/13 | 285 | 291 | 284 | 290 | 5,900 |
| 2023/10/12 | 288 | 294 | 287 | 293 | 4,100 |
| 2023/10/11 | 287 | 287 | 286 | 286 | 1,300 |
| 2023/10/10 | 284 | 286 | 284 | 286 | 1,100 |
| 2023/10/06 | 285 | 290 | 285 | 290 | 13,400 |
| 2023/10/05 | 282 | 282 | 277 | 281 | 1,500 |
| 2023/10/04 | 276 | 281 | 275 | 280 | 6,400 |
| 2023/10/03 | 279 | 280 | 275 | 277 | 5,700 |
| 2023/10/02 | 281 | 285 | 280 | 282 | 7,800 |
| 2023/09/29 | 279 | 282 | 279 | 281 | 4,300 |
| 2023/09/28 | 279 | 288 | 279 | 281 | 1,400 |
| 2023/09/27 | 282 | 282 | 280 | 280 | 800 |
| 2023/09/26 | 280 | 291 | 279 | 282 | 37,900 |
| 2023/09/25 | 280 | 282 | 280 | 282 | 3,800 |
| 2023/09/22 | 275 | 280 | 275 | 280 | 10,100 |
| 2023/09/21 | 274 | 275 | 272 | 275 | 5,300 |
| 2023/09/20 | 272 | 273 | 272 | 273 | 400 |
| 2023/09/19 | 274 | 275 | 272 | 272 | 1,000 |
| 2023/09/15 | 276 | 276 | 269 | 274 | 4,100 |
| 2023/09/14 | 273 | 275 | 272 | 275 | 3,900 |
| 2023/09/13 | 264 | 276 | 264 | 273 | 3,900 |
| 2023/09/12 | 268 | 270 | 264 | 266 | 4,000 |
| 2023/09/11 | 267 | 269 | 267 | 267 | 700 |
| 2023/09/08 | 268 | 270 | 267 | 269 | 1,300 |
| 2023/09/07 | 265 | 269 | 265 | 269 | 17,200 |
| 2023/09/06 | 272 | 274 | 271 | 273 | 3,600 |
| 2023/09/05 | 273 | 273 | 271 | 273 | 1,400 |
| 2023/09/04 | 273 | 274 | 269 | 273 | 4,500 |
| 2023/09/01 | 267 | 274 | 267 | 274 | 3,900 |
| 2023/08/30 | 275 | 275 | 272 | 275 | 700 |
| 2023/08/29 | 274 | 275 | 274 | 274 | 3,300 |
| 2023/08/28 | 270 | 274 | 269 | 274 | 1,600 |
| 2023/08/25 | 269 | 269 | 269 | 269 | 900 |
| 2023/08/24 | 269 | 269 | 269 | 269 | 300 |
| 2023/08/23 | 268 | 268 | 268 | 268 | 100 |
| 2023/08/22 | 270 | 270 | 266 | 269 | 1,900 |
| 2023/08/21 | 276 | 276 | 271 | 272 | 7,100 |
| 2023/08/18 | 271 | 283 | 263 | 282 | 22,700 |
| 2023/08/17 | 269 | 271 | 268 | 271 | 4,000 |
| 2023/08/16 | 272 | 272 | 272 | 272 | 100 |
| 2023/08/15 | 271 | 277 | 269 | 274 | 4,900 |
| 2023/08/14 | 276 | 277 | 261 | 276 | 26,400 |
| 2023/08/10 | 278 | 290 | 278 | 285 | 42,300 |
| 2023/08/09 | 275 | 278 | 275 | 278 | 900 |
| 2023/08/08 | 276 | 276 | 276 | 276 | 300 |
| 2023/08/07 | 275 | 276 | 275 | 276 | 500 |
| 2023/08/04 | 280 | 280 | 276 | 276 | 6,700 |
| 2023/08/03 | 277 | 280 | 277 | 280 | 400 |
| 2023/08/02 | 277 | 277 | 277 | 277 | 600 |
| 2023/08/01 | 278 | 278 | 276 | 277 | 1,100 |
| 2023/07/31 | 276 | 279 | 275 | 278 | 2,800 |
| 2023/07/28 | 276 | 276 | 273 | 275 | 1,800 |
| 2023/07/27 | 279 | 279 | 276 | 278 | 2,300 |
| 2023/07/26 | 280 | 282 | 277 | 278 | 4,200 |
| 2023/07/25 | 279 | 279 | 279 | 279 | 2,000 |
| 2023/07/24 | 277 | 280 | 277 | 279 | 2,500 |
| 2023/07/21 | 277 | 278 | 277 | 278 | 4,500 |
| 2023/07/20 | 279 | 280 | 278 | 278 | 11,700 |
| 2023/07/19 | 276 | 279 | 276 | 279 | 1,600 |
| 2023/07/18 | 275 | 278 | 275 | 278 | 600 |
| 2023/07/14 | 275 | 277 | 275 | 275 | 1,600 |
| 2023/07/13 | 276 | 279 | 276 | 279 | 800 |
| 2023/07/12 | 282 | 282 | 270 | 278 | 5,200 |
| 2023/07/11 | 282 | 282 | 280 | 282 | 400 |
| 2023/07/10 | 276 | 283 | 276 | 282 | 1,100 |
| 2023/07/07 | 280 | 282 | 276 | 276 | 1,400 |
| 2023/07/06 | 278 | 280 | 277 | 280 | 3,200 |
| 2023/07/05 | 280 | 281 | 280 | 281 | 1,300 |
| 2023/07/04 | 283 | 283 | 283 | 283 | 1,600 |
| 2023/07/03 | 282 | 283 | 282 | 283 | 700 |
| 2023/06/30 | 278 | 284 | 278 | 282 | 8,800 |
| 2023/06/29 | 280 | 283 | 280 | 283 | 4,700 |
| 2023/06/28 | 280 | 280 | 278 | 279 | 2,700 |
| 2023/06/27 | 274 | 278 | 274 | 278 | 10,700 |
| 2023/06/26 | 277 | 279 | 275 | 278 | 6,300 |
| 2023/06/23 | 276 | 277 | 273 | 277 | 3,200 |