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 |
|---|---|---|---|---|---|
| 2026/01/08 | 358 | 361 | 353 | 355 | 43,200 |
| 2026/01/07 | 366 | 371 | 357 | 360 | 80,500 |
| 2026/01/06 | 349 | 364 | 348 | 363 | 80,200 |
| 2026/01/05 | 362 | 364 | 347 | 347 | 50,000 |
| 2025/12/30 | 365 | 371 | 354 | 354 | 62,400 |
| 2025/12/29 | 351 | 381 | 351 | 371 | 133,800 |
| 2025/12/26 | 365 | 375 | 350 | 350 | 155,100 |
| 2025/12/25 | 345 | 398 | 338 | 365 | 1,011,000 |
| 2025/12/24 | 334 | 339 | 329 | 330 | 65,300 |
| 2025/12/23 | 332 | 333 | 325 | 326 | 28,400 |
| 2025/12/22 | 330 | 341 | 322 | 332 | 68,500 |
| 2025/12/19 | 303 | 345 | 300 | 330 | 73,400 |
| 2025/12/18 | 305 | 305 | 300 | 300 | 8,600 |
| 2025/12/17 | 301 | 304 | 301 | 303 | 11,900 |
| 2025/12/16 | 305 | 307 | 302 | 302 | 28,700 |
| 2025/12/15 | 305 | 306 | 303 | 304 | 16,700 |
| 2025/12/12 | 301 | 307 | 301 | 305 | 22,100 |
| 2025/12/11 | 305 | 306 | 300 | 301 | 29,400 |
| 2025/12/10 | 304 | 307 | 304 | 305 | 32,700 |
| 2025/12/09 | 308 | 308 | 305 | 306 | 15,100 |
| 2025/12/08 | 311 | 311 | 304 | 307 | 64,800 |
| 2025/12/05 | 316 | 318 | 310 | 310 | 36,100 |
| 2025/12/04 | 316 | 318 | 315 | 316 | 17,100 |
| 2025/12/03 | 316 | 320 | 316 | 318 | 23,000 |
| 2025/12/02 | 321 | 322 | 316 | 317 | 56,400 |
| 2025/12/01 | 328 | 328 | 318 | 319 | 32,900 |
| 2025/11/28 | 323 | 329 | 322 | 326 | 53,500 |
| 2025/11/27 | 322 | 326 | 319 | 322 | 85,600 |
| 2025/11/26 | 322 | 325 | 315 | 322 | 64,600 |
| 2025/11/25 | 318 | 321 | 315 | 318 | 33,300 |
| 2025/11/21 | 317 | 320 | 316 | 317 | 46,200 |
| 2025/11/20 | 320 | 325 | 316 | 320 | 72,900 |
| 2025/11/19 | 321 | 325 | 318 | 321 | 40,100 |
| 2025/11/18 | 325 | 329 | 318 | 320 | 60,700 |
| 2025/11/17 | 332 | 333 | 320 | 326 | 74,600 |
| 2025/11/14 | 332 | 334 | 329 | 329 | 46,800 |
| 2025/11/13 | 333 | 336 | 331 | 334 | 38,800 |
| 2025/11/12 | 333 | 337 | 330 | 331 | 107,600 |
| 2025/11/11 | 324 | 337 | 320 | 334 | 223,500 |
| 2025/11/10 | 369 | 370 | 355 | 364 | 103,400 |
| 2025/11/07 | 351 | 370 | 351 | 365 | 163,800 |
| 2025/11/06 | 350 | 355 | 345 | 351 | 78,600 |
| 2025/11/05 | 351 | 357 | 336 | 345 | 193,100 |
| 2025/11/04 | 358 | 369 | 345 | 348 | 185,100 |
| 2025/10/31 | 357 | 418 | 351 | 363 | 1,511,600 |
| 2025/10/30 | 340 | 352 | 331 | 350 | 285,300 |
| 2025/10/29 | 393 | 394 | 344 | 348 | 543,700 |
| 2025/10/28 | 412 | 459 | 392 | 408 | 1,087,500 |
| 2025/10/27 | 403 | 470 | 385 | 405 | 1,774,800 |
| 2025/10/24 | 346 | 395 | 346 | 395 | 3,262,400 |
| 2025/10/23 | 316 | 317 | 302 | 315 | 129,100 |
| 2025/10/22 | 317 | 319 | 306 | 317 | 130,500 |
| 2025/10/21 | 319 | 330 | 315 | 321 | 141,900 |
| 2025/10/20 | 312 | 321 | 302 | 321 | 179,800 |
| 2025/10/17 | 298 | 306 | 296 | 306 | 144,800 |
| 2025/10/16 | 288 | 298 | 288 | 295 | 99,400 |
| 2025/10/15 | 284 | 289 | 284 | 289 | 16,500 |
| 2025/10/14 | 285 | 290 | 282 | 284 | 33,700 |
| 2025/10/10 | 291 | 294 | 288 | 292 | 84,900 |
| 2025/10/09 | 297 | 297 | 291 | 291 | 39,500 |
| 2025/10/08 | 298 | 301 | 293 | 297 | 46,100 |
| 2025/10/07 | 305 | 308 | 292 | 301 | 22,200 |
| 2025/10/06 | 286 | 310 | 286 | 305 | 103,700 |
| 2025/10/03 | 285 | 311 | 282 | 294 | 84,900 |
| 2025/10/02 | 284 | 286 | 283 | 283 | 18,400 |
| 2025/10/01 | 288 | 288 | 282 | 284 | 19,200 |
| 2025/09/30 | 288 | 293 | 282 | 288 | 49,500 |
| 2025/09/29 | 293 | 299 | 281 | 290 | 78,400 |
| 2025/09/26 | 301 | 306 | 289 | 294 | 69,500 |
| 2025/09/25 | 293 | 305 | 288 | 302 | 32,900 |
| 2025/09/24 | 292 | 299 | 290 | 293 | 33,300 |
| 2025/09/22 | 291 | 297 | 285 | 294 | 19,800 |
| 2025/09/19 | 286 | 291 | 283 | 291 | 14,700 |
| 2025/09/18 | 287 | 300 | 287 | 287 | 13,000 |
| 2025/09/17 | 286 | 287 | 286 | 287 | 2,200 |
| 2025/09/16 | 294 | 295 | 286 | 286 | 24,300 |
| 2025/09/12 | 287 | 287 | 283 | 286 | 7,100 |
| 2025/09/11 | 290 | 290 | 286 | 287 | 6,500 |
| 2025/09/10 | 295 | 295 | 291 | 291 | 800 |
| 2025/09/09 | 296 | 296 | 282 | 295 | 15,000 |
| 2025/09/08 | 295 | 295 | 292 | 295 | 5,000 |
| 2025/09/05 | 297 | 298 | 290 | 293 | 5,500 |
| 2025/09/04 | 299 | 299 | 292 | 293 | 6,600 |
| 2025/09/03 | 290 | 293 | 288 | 293 | 5,300 |
| 2025/09/02 | 290 | 290 | 290 | 290 | 900 |
| 2025/09/01 | 289 | 290 | 287 | 290 | 1,900 |
| 2025/08/29 | 287 | 294 | 285 | 289 | 13,100 |
| 2025/08/28 | 287 | 287 | 286 | 287 | 600 |
| 2025/08/27 | 287 | 289 | 287 | 287 | 1,500 |
| 2025/08/26 | 290 | 290 | 287 | 289 | 3,200 |
| 2025/08/25 | 289 | 289 | 285 | 287 | 7,400 |
| 2025/08/22 | 282 | 287 | 282 | 287 | 6,300 |
| 2025/08/21 | 282 | 287 | 280 | 286 | 5,400 |
| 2025/08/20 | 282 | 282 | 279 | 280 | 5,500 |
| 2025/08/19 | 283 | 286 | 282 | 282 | 2,900 |
| 2025/08/18 | 283 | 284 | 279 | 282 | 6,500 |
| 2025/08/15 | 279 | 284 | 275 | 284 | 7,100 |
| 2025/08/14 | 278 | 282 | 278 | 282 | 1,800 |
| 2025/08/13 | 281 | 281 | 279 | 279 | 3,900 |
| 2025/08/12 | 289 | 289 | 275 | 282 | 25,200 |
| 2025/08/08 | 282 | 285 | 281 | 283 | 9,100 |
| 2025/08/07 | 288 | 288 | 285 | 285 | 5,800 |
| 2025/08/06 | 282 | 288 | 282 | 286 | 11,200 |
| 2025/08/05 | 280 | 283 | 280 | 282 | 3,600 |
| 2025/08/04 | 284 | 284 | 273 | 282 | 5,500 |
| 2025/08/01 | 279 | 286 | 279 | 286 | 13,600 |
| 2025/07/31 | 281 | 285 | 280 | 284 | 11,400 |
| 2025/07/30 | 279 | 283 | 279 | 281 | 9,900 |
| 2025/07/29 | 283 | 283 | 279 | 279 | 2,200 |
| 2025/07/28 | 282 | 284 | 281 | 281 | 1,900 |
| 2025/07/25 | 282 | 282 | 278 | 279 | 3,300 |
| 2025/07/24 | 281 | 284 | 276 | 282 | 27,400 |
| 2025/07/23 | 275 | 283 | 274 | 280 | 26,700 |
| 2025/07/22 | 272 | 274 | 272 | 273 | 8,100 |
| 2025/07/18 | 271 | 271 | 269 | 270 | 6,700 |
| 2025/07/17 | 268 | 270 | 267 | 270 | 8,000 |
| 2025/07/16 | 271 | 272 | 269 | 270 | 10,000 |
| 2025/07/15 | 265 | 270 | 265 | 270 | 4,900 |
| 2025/07/14 | 260 | 268 | 260 | 265 | 14,200 |
| 2025/07/11 | 259 | 260 | 256 | 260 | 24,800 |
| 2025/07/10 | 263 | 263 | 258 | 260 | 9,700 |
| 2025/07/09 | 261 | 264 | 260 | 261 | 9,500 |
| 2025/07/08 | 261 | 261 | 261 | 261 | 1,000 |
| 2025/07/07 | 262 | 262 | 260 | 262 | 2,000 |
| 2025/07/04 | 263 | 263 | 261 | 262 | 1,500 |
| 2025/07/03 | 259 | 263 | 259 | 262 | 2,100 |
| 2025/07/02 | 263 | 263 | 258 | 260 | 14,700 |
| 2025/07/01 | 267 | 268 | 264 | 266 | 12,100 |
| 2025/06/30 | 266 | 266 | 262 | 265 | 9,800 |
| 2025/06/27 | 262 | 264 | 260 | 264 | 1,800 |
| 2025/06/26 | 264 | 264 | 261 | 261 | 2,500 |
| 2025/06/25 | 263 | 266 | 261 | 264 | 12,300 |
| 2025/06/24 | 262 | 263 | 262 | 262 | 1,000 |
| 2025/06/23 | 260 | 262 | 256 | 262 | 10,800 |
| 2025/06/20 | 263 | 263 | 261 | 262 | 5,200 |
| 2025/06/19 | 264 | 264 | 262 | 262 | 4,300 |
| 2025/06/18 | 263 | 263 | 261 | 262 | 5,900 |
| 2025/06/17 | 264 | 264 | 262 | 263 | 3,600 |
| 2025/06/16 | 264 | 265 | 263 | 263 | 3,200 |
| 2025/06/13 | 265 | 266 | 262 | 265 | 9,500 |
| 2025/06/12 | 267 | 267 | 264 | 265 | 6,700 |
| 2025/06/11 | 265 | 268 | 263 | 263 | 11,800 |
| 2025/06/10 | 265 | 266 | 265 | 266 | 4,200 |
| 2025/06/09 | 265 | 265 | 264 | 264 | 4,100 |
| 2025/06/06 | 265 | 267 | 261 | 261 | 12,000 |
| 2025/06/05 | 265 | 266 | 264 | 264 | 6,300 |
| 2025/06/04 | 268 | 270 | 264 | 265 | 12,200 |
| 2025/06/03 | 269 | 272 | 268 | 268 | 7,500 |
| 2025/06/02 | 273 | 273 | 270 | 270 | 5,100 |
| 2025/05/30 | 272 | 272 | 270 | 271 | 4,900 |
| 2025/05/29 | 271 | 273 | 271 | 271 | 2,900 |
| 2025/05/28 | 271 | 275 | 271 | 271 | 9,100 |
| 2025/05/27 | 272 | 274 | 269 | 270 | 4,700 |
| 2025/05/26 | 270 | 277 | 270 | 271 | 6,600 |
| 2025/05/23 | 276 | 276 | 272 | 274 | 3,900 |
| 2025/05/22 | 282 | 282 | 272 | 276 | 17,800 |
| 2025/05/21 | 278 | 317 | 277 | 277 | 110,000 |
| 2025/05/20 | 278 | 281 | 276 | 280 | 6,900 |
| 2025/05/19 | 281 | 281 | 277 | 277 | 7,100 |
| 2025/05/16 | 283 | 283 | 280 | 281 | 3,500 |
| 2025/05/15 | 285 | 285 | 280 | 282 | 6,500 |
| 2025/05/14 | 285 | 286 | 284 | 285 | 4,700 |
| 2025/05/13 | 288 | 288 | 283 | 285 | 14,500 |
| 2025/05/12 | 290 | 290 | 280 | 288 | 28,100 |
| 2025/05/09 | 277 | 282 | 276 | 280 | 2,700 |
| 2025/05/08 | 280 | 280 | 277 | 277 | 800 |
| 2025/05/07 | 276 | 281 | 276 | 280 | 1,700 |
| 2025/05/02 | 279 | 279 | 275 | 276 | 2,500 |
| 2025/05/01 | 279 | 281 | 278 | 279 | 1,400 |
| 2025/04/30 | 281 | 282 | 278 | 280 | 1,300 |
| 2025/04/28 | 279 | 282 | 278 | 280 | 3,100 |
| 2025/04/25 | 275 | 280 | 275 | 279 | 2,400 |
| 2025/04/24 | 282 | 284 | 270 | 275 | 4,900 |
| 2025/04/23 | 281 | 282 | 279 | 281 | 2,000 |
| 2025/04/22 | 281 | 283 | 279 | 281 | 5,300 |
| 2025/04/21 | 272 | 281 | 272 | 279 | 9,600 |
| 2025/04/18 | 267 | 275 | 267 | 271 | 10,800 |
| 2025/04/17 | 279 | 314 | 265 | 266 | 129,900 |
| 2025/04/16 | 284 | 284 | 282 | 282 | 900 |
| 2025/04/15 | 289 | 289 | 284 | 284 | 2,600 |
| 2025/04/14 | 278 | 288 | 278 | 286 | 1,500 |
| 2025/04/11 | 274 | 279 | 272 | 277 | 1,600 |
| 2025/04/10 | 269 | 277 | 257 | 277 | 7,100 |
| 2025/04/09 | 266 | 266 | 261 | 261 | 3,400 |
| 2025/04/08 | 262 | 265 | 258 | 265 | 4,100 |
| 2025/04/07 | 250 | 258 | 250 | 250 | 9,000 |
| 2025/04/04 | 291 | 310 | 262 | 273 | 15,000 |
| 2025/04/03 | 301 | 301 | 293 | 296 | 2,100 |
| 2025/04/02 | 291 | 299 | 291 | 299 | 1,500 |
| 2025/04/01 | 295 | 300 | 290 | 295 | 4,600 |
| 2025/03/31 | 312 | 312 | 291 | 293 | 24,300 |
| 2025/03/28 | 327 | 328 | 311 | 312 | 18,700 |
| 2025/03/27 | 342 | 343 | 340 | 343 | 3,000 |
| 2025/03/26 | 343 | 343 | 339 | 340 | 3,500 |
| 2025/03/25 | 346 | 350 | 340 | 347 | 13,100 |
| 2025/03/24 | 343 | 347 | 337 | 346 | 8,300 |
| 2025/03/21 | 339 | 345 | 338 | 342 | 5,000 |
| 2025/03/19 | 339 | 343 | 337 | 338 | 2,500 |
| 2025/03/18 | 337 | 343 | 337 | 343 | 10,300 |
| 2025/03/17 | 335 | 344 | 315 | 334 | 13,500 |