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 |
|---|---|---|---|---|---|
| 2003/12/30 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/29 | 225 | 230 | 225 | 230 | 4,000 |
| 2003/12/26 | 222 | 230 | 220 | 224 | 14,000 |
| 2003/12/25 | 225 | 225 | 220 | 220 | 5,000 |
| 2003/12/24 | 223 | 230 | 218 | 220 | 13,000 |
| 2003/12/22 | 222 | 222 | 220 | 222 | 10,000 |
| 2003/12/19 | 222 | 222 | 222 | 222 | 4,000 |
| 2003/12/18 | 241 | 241 | 216 | 219 | 14,000 |
| 2003/12/17 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/12/16 | 255 | 258 | 242 | 252 | 11,000 |
| 2003/12/15 | 270 | 270 | 250 | 250 | 16,000 |
| 2003/12/12 | 264 | 270 | 251 | 265 | 7,000 |
| 2003/12/11 | 265 | 275 | 242 | 254 | 20,000 |
| 2003/12/10 | 273 | 274 | 264 | 265 | 16,000 |
| 2003/12/09 | 270 | 274 | 267 | 272 | 23,000 |
| 2003/12/08 | 256 | 267 | 256 | 266 | 17,000 |
| 2003/12/05 | 268 | 270 | 259 | 266 | 91,000 |
| 2003/12/04 | 231 | 274 | 230 | 274 | 119,000 |
| 2003/12/03 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/12/02 | 225 | 225 | 220 | 225 | 9,000 |
| 2003/12/01 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/11/28 | 230 | 230 | 230 | 230 | 4,000 |
| 2003/11/27 | 233 | 233 | 230 | 230 | 8,000 |
| 2003/11/26 | 235 | 236 | 235 | 235 | 7,000 |
| 2003/11/25 | 225 | 239 | 225 | 239 | 17,000 |
| 2003/11/21 | 204 | 211 | 204 | 210 | 8,000 |
| 2003/11/20 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/11/19 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/11/18 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/11/17 | 205 | 205 | 205 | 205 | 4,000 |
| 2003/11/14 | 220 | 220 | 213 | 213 | 17,000 |
| 2003/11/13 | 220 | 221 | 220 | 221 | 7,000 |
| 2003/11/11 | 230 | 235 | 220 | 235 | 14,000 |
| 2003/11/10 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/11/07 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/11/06 | 229 | 229 | 226 | 226 | 2,000 |
| 2003/11/05 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/11/04 | 243 | 243 | 243 | 243 | 2,000 |
| 2003/10/30 | 235 | 245 | 227 | 245 | 14,000 |
| 2003/10/29 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/10/28 | 227 | 244 | 225 | 225 | 20,000 |
| 2003/10/27 | 226 | 235 | 226 | 235 | 2,000 |
| 2003/10/24 | 220 | 245 | 220 | 245 | 3,000 |
| 2003/10/23 | 235 | 235 | 220 | 220 | 14,000 |
| 2003/10/22 | 240 | 245 | 233 | 245 | 20,000 |
| 2003/10/21 | 237 | 243 | 237 | 240 | 17,000 |
| 2003/10/20 | 243 | 243 | 235 | 235 | 15,000 |
| 2003/10/17 | 235 | 239 | 230 | 236 | 56,000 |
| 2003/10/16 | 232 | 235 | 232 | 235 | 10,000 |
| 2003/10/15 | 235 | 238 | 227 | 228 | 18,000 |
| 2003/10/14 | 245 | 245 | 240 | 240 | 17,000 |
| 2003/10/10 | 246 | 247 | 235 | 245 | 29,000 |
| 2003/10/09 | 236 | 236 | 226 | 226 | 6,000 |
| 2003/10/08 | 245 | 245 | 245 | 245 | 5,000 |
| 2003/10/07 | 252 | 252 | 247 | 247 | 6,000 |
| 2003/10/06 | 226 | 252 | 226 | 252 | 20,000 |
| 2003/10/03 | 225 | 226 | 225 | 226 | 5,000 |
| 2003/10/02 | 224 | 224 | 222 | 222 | 5,000 |
| 2003/10/01 | 223 | 223 | 223 | 223 | 3,000 |
| 2003/09/30 | 244 | 244 | 238 | 238 | 2,000 |
| 2003/09/29 | 245 | 245 | 239 | 239 | 10,000 |
| 2003/09/26 | 245 | 255 | 245 | 255 | 5,000 |
| 2003/09/25 | 245 | 256 | 244 | 249 | 28,000 |
| 2003/09/24 | 246 | 246 | 242 | 244 | 28,000 |
| 2003/09/22 | 240 | 242 | 230 | 230 | 14,000 |
| 2003/09/19 | 240 | 240 | 220 | 230 | 44,000 |
| 2003/09/18 | 229 | 229 | 215 | 220 | 12,000 |
| 2003/09/17 | 212 | 240 | 212 | 240 | 11,000 |
| 2003/09/16 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/09/12 | 203 | 210 | 201 | 210 | 14,000 |
| 2003/09/11 | 205 | 206 | 201 | 205 | 15,000 |
| 2003/09/10 | 201 | 211 | 201 | 211 | 4,000 |
| 2003/09/09 | 220 | 220 | 207 | 210 | 7,000 |
| 2003/09/08 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/09/05 | 223 | 223 | 220 | 220 | 4,000 |
| 2003/09/04 | 221 | 226 | 220 | 225 | 18,000 |
| 2003/09/03 | 226 | 226 | 221 | 221 | 3,000 |
| 2003/09/02 | 240 | 244 | 237 | 238 | 18,000 |
| 2003/09/01 | 230 | 240 | 230 | 240 | 57,000 |
| 2003/08/29 | 210 | 215 | 200 | 210 | 31,000 |
| 2003/08/28 | 210 | 210 | 204 | 204 | 26,000 |
| 2003/08/27 | 189 | 200 | 189 | 193 | 42,000 |
| 2003/08/26 | 188 | 188 | 183 | 185 | 22,000 |
| 2003/08/25 | 181 | 190 | 181 | 190 | 21,000 |
| 2003/08/22 | 182 | 182 | 174 | 174 | 15,000 |
| 2003/08/21 | 180 | 180 | 179 | 180 | 15,000 |
| 2003/08/20 | 179 | 180 | 179 | 179 | 10,000 |
| 2003/08/19 | 180 | 180 | 175 | 179 | 11,000 |
| 2003/08/18 | 180 | 181 | 177 | 180 | 21,000 |
| 2003/08/15 | 171 | 172 | 170 | 170 | 7,000 |
| 2003/08/14 | 175 | 175 | 170 | 170 | 4,000 |
| 2003/08/13 | 177 | 178 | 172 | 172 | 4,000 |
| 2003/08/12 | 179 | 179 | 175 | 175 | 6,000 |
| 2003/08/11 | 171 | 172 | 170 | 170 | 37,000 |
| 2003/08/08 | 155 | 155 | 155 | 155 | 8,000 |
| 2003/08/07 | 157 | 157 | 155 | 155 | 3,000 |
| 2003/08/06 | 158 | 158 | 157 | 157 | 3,000 |
| 2003/08/05 | 156 | 158 | 156 | 158 | 4,000 |
| 2003/08/04 | 160 | 160 | 155 | 156 | 9,000 |
| 2003/08/01 | 156 | 160 | 156 | 160 | 5,000 |
| 2003/07/31 | 158 | 158 | 156 | 156 | 4,000 |
| 2003/07/30 | 158 | 158 | 155 | 155 | 3,000 |
| 2003/07/29 | 167 | 167 | 158 | 158 | 3,000 |
| 2003/07/28 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/07/25 | 157 | 157 | 157 | 157 | 5,000 |
| 2003/07/24 | 160 | 161 | 155 | 155 | 8,000 |
| 2003/07/23 | 160 | 160 | 160 | 160 | 5,000 |
| 2003/07/22 | 159 | 164 | 159 | 160 | 5,000 |
| 2003/07/18 | 165 | 165 | 155 | 155 | 7,000 |
| 2003/07/17 | 162 | 165 | 162 | 162 | 11,000 |
| 2003/07/16 | 165 | 165 | 165 | 165 | 5,000 |
| 2003/07/15 | 170 | 170 | 165 | 168 | 4,000 |
| 2003/07/14 | 171 | 171 | 171 | 171 | 1,000 |
| 2003/07/11 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/07/10 | 174 | 175 | 174 | 175 | 3,000 |
| 2003/07/09 | 168 | 173 | 168 | 173 | 4,000 |
| 2003/07/08 | 175 | 176 | 173 | 174 | 15,000 |
| 2003/07/07 | 169 | 172 | 168 | 169 | 12,000 |
| 2003/07/04 | 172 | 172 | 166 | 166 | 3,000 |
| 2003/07/03 | 173 | 179 | 172 | 172 | 10,000 |
| 2003/07/02 | 173 | 176 | 170 | 172 | 35,000 |
| 2003/07/01 | 170 | 170 | 163 | 163 | 4,000 |
| 2003/06/30 | 172 | 173 | 170 | 170 | 6,000 |
| 2003/06/27 | 174 | 174 | 170 | 170 | 10,000 |
| 2003/06/25 | 175 | 175 | 175 | 175 | 4,000 |
| 2003/06/24 | 175 | 175 | 175 | 175 | 5,000 |
| 2003/06/23 | 175 | 178 | 175 | 175 | 7,000 |
| 2003/06/20 | 175 | 175 | 175 | 175 | 10,000 |
| 2003/06/19 | 180 | 181 | 172 | 175 | 24,000 |
| 2003/06/18 | 174 | 174 | 168 | 168 | 2,000 |
| 2003/06/17 | 170 | 172 | 169 | 169 | 5,000 |
| 2003/06/16 | 173 | 175 | 169 | 169 | 27,000 |
| 2003/06/13 | 168 | 168 | 164 | 168 | 11,000 |
| 2003/06/12 | 165 | 166 | 165 | 166 | 4,000 |
| 2003/06/11 | 164 | 165 | 164 | 164 | 11,000 |
| 2003/06/10 | 170 | 170 | 163 | 163 | 2,000 |
| 2003/06/09 | 170 | 170 | 168 | 170 | 15,000 |
| 2003/06/06 | 170 | 170 | 167 | 170 | 11,000 |
| 2003/06/05 | 160 | 163 | 160 | 163 | 8,000 |
| 2003/06/04 | 160 | 162 | 160 | 162 | 4,000 |
| 2003/06/03 | 162 | 165 | 162 | 165 | 6,000 |
| 2003/06/02 | 160 | 161 | 155 | 161 | 6,000 |
| 2003/05/30 | 166 | 169 | 164 | 169 | 16,000 |
| 2003/05/29 | 169 | 169 | 169 | 169 | 1,000 |
| 2003/05/28 | 163 | 163 | 163 | 163 | 2,000 |
| 2003/05/27 | 165 | 167 | 161 | 161 | 6,000 |
| 2003/05/23 | 163 | 163 | 163 | 163 | 2,000 |
| 2003/05/22 | 173 | 173 | 155 | 161 | 19,000 |
| 2003/05/21 | 169 | 177 | 165 | 173 | 59,000 |
| 2003/05/20 | 158 | 164 | 157 | 162 | 12,000 |
| 2003/05/19 | 155 | 157 | 155 | 157 | 2,000 |
| 2003/05/16 | 159 | 159 | 154 | 155 | 6,000 |
| 2003/05/15 | 154 | 154 | 153 | 153 | 2,000 |
| 2003/05/14 | 153 | 153 | 153 | 153 | 3,000 |
| 2003/05/13 | 164 | 164 | 153 | 153 | 15,000 |
| 2003/05/12 | 160 | 160 | 159 | 159 | 7,000 |
| 2003/05/09 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/05/08 | 152 | 152 | 150 | 150 | 8,000 |
| 2003/05/07 | 150 | 150 | 150 | 150 | 12,000 |
| 2003/05/06 | 148 | 148 | 145 | 145 | 6,000 |
| 2003/05/02 | 146 | 150 | 146 | 150 | 5,000 |
| 2003/05/01 | 144 | 145 | 143 | 145 | 3,000 |
| 2003/04/30 | 141 | 141 | 140 | 140 | 4,000 |
| 2003/04/25 | 160 | 160 | 146 | 147 | 20,000 |
| 2003/04/24 | 177 | 180 | 155 | 163 | 43,000 |
| 2003/04/23 | 180 | 183 | 174 | 177 | 88,000 |
| 2003/04/22 | 179 | 183 | 169 | 171 | 201,000 |
| 2003/04/21 | 144 | 164 | 136 | 164 | 116,000 |
| 2003/04/18 | 134 | 134 | 127 | 130 | 4,000 |
| 2003/04/17 | 129 | 129 | 126 | 126 | 7,000 |
| 2003/04/16 | 130 | 130 | 130 | 130 | 3,000 |
| 2003/04/14 | 135 | 135 | 135 | 135 | 2,000 |
| 2003/04/11 | 135 | 135 | 135 | 135 | 4,000 |
| 2003/04/10 | 138 | 138 | 137 | 137 | 2,000 |
| 2003/04/09 | 140 | 144 | 140 | 144 | 5,000 |
| 2003/04/08 | 133 | 139 | 133 | 139 | 4,000 |
| 2003/04/07 | 133 | 133 | 130 | 133 | 4,000 |
| 2003/04/04 | 133 | 133 | 133 | 133 | 2,000 |
| 2003/04/03 | 130 | 130 | 130 | 130 | 3,000 |
| 2003/04/02 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/04/01 | 126 | 127 | 126 | 127 | 2,000 |
| 2003/03/31 | 129 | 131 | 128 | 131 | 12,000 |
| 2003/03/28 | 126 | 140 | 126 | 140 | 13,000 |
| 2003/03/27 | 126 | 128 | 125 | 125 | 5,000 |
| 2003/03/26 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/03/25 | 125 | 129 | 125 | 128 | 16,000 |
| 2003/03/24 | 130 | 130 | 127 | 127 | 11,000 |
| 2003/03/20 | 130 | 130 | 130 | 130 | 5,000 |
| 2003/03/19 | 130 | 130 | 130 | 130 | 4,000 |
| 2003/03/18 | 129 | 129 | 126 | 126 | 6,000 |
| 2003/03/17 | 130 | 130 | 129 | 129 | 5,000 |
| 2003/03/14 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/03/13 | 126 | 126 | 126 | 126 | 1,000 |
| 2003/03/12 | 127 | 130 | 126 | 130 | 5,000 |
| 2003/03/11 | 130 | 130 | 126 | 130 | 5,000 |
| 2003/03/10 | 142 | 142 | 135 | 135 | 2,000 |
| 2003/03/07 | 138 | 147 | 130 | 147 | 15,000 |
| 2003/03/06 | 146 | 146 | 141 | 141 | 10,000 |
| 2003/03/05 | 150 | 151 | 147 | 147 | 24,000 |
| 2003/03/04 | 153 | 155 | 145 | 151 | 101,000 |
| 2003/03/03 | 137 | 153 | 135 | 151 | 137,000 |
| 2003/02/28 | 135 | 137 | 130 | 137 | 4,000 |
| 2003/02/27 | 130 | 138 | 130 | 138 | 29,000 |
| 2003/02/26 | 128 | 140 | 128 | 140 | 12,000 |
| 2003/02/25 | 142 | 142 | 135 | 135 | 7,000 |
| 2003/02/24 | 143 | 143 | 140 | 142 | 31,000 |
| 2003/02/21 | 138 | 150 | 138 | 150 | 22,000 |
| 2003/02/20 | 148 | 148 | 142 | 143 | 76,000 |
| 2003/02/19 | 138 | 155 | 133 | 142 | 159,000 |
| 2003/02/18 | 119 | 125 | 117 | 123 | 27,000 |
| 2003/02/17 | 121 | 121 | 115 | 116 | 34,000 |
| 2003/02/14 | 120 | 120 | 115 | 115 | 11,000 |
| 2003/02/13 | 120 | 120 | 120 | 120 | 6,000 |
| 2003/02/12 | 124 | 124 | 119 | 119 | 3,000 |
| 2003/02/10 | 129 | 129 | 122 | 124 | 7,000 |
| 2003/02/07 | 126 | 127 | 122 | 122 | 8,000 |
| 2003/02/06 | 118 | 131 | 118 | 131 | 27,000 |
| 2003/02/05 | 118 | 119 | 117 | 119 | 4,000 |
| 2003/02/04 | 117 | 121 | 116 | 116 | 8,000 |
| 2003/02/03 | 114 | 114 | 114 | 114 | 2,000 |
| 2003/01/31 | 120 | 122 | 120 | 121 | 6,000 |
| 2003/01/30 | 122 | 123 | 122 | 123 | 5,000 |
| 2003/01/29 | 128 | 128 | 122 | 122 | 7,000 |
| 2003/01/28 | 129 | 129 | 125 | 128 | 27,000 |
| 2003/01/27 | 130 | 130 | 125 | 130 | 9,000 |
| 2003/01/24 | 134 | 134 | 130 | 130 | 20,000 |
| 2003/01/23 | 144 | 144 | 130 | 133 | 43,000 |
| 2003/01/22 | 125 | 153 | 123 | 153 | 39,000 |
| 2003/01/21 | 133 | 133 | 126 | 128 | 17,000 |
| 2003/01/20 | 132 | 137 | 128 | 136 | 49,000 |
| 2003/01/17 | 136 | 141 | 126 | 131 | 17,000 |
| 2003/01/15 | 142 | 143 | 135 | 143 | 10,000 |
| 2003/01/14 | 126 | 144 | 125 | 144 | 12,000 |
| 2003/01/10 | 135 | 135 | 125 | 125 | 3,000 |
| 2003/01/09 | 139 | 139 | 139 | 139 | 1,000 |
| 2003/01/08 | 141 | 141 | 140 | 141 | 5,000 |
| 2003/01/07 | 144 | 144 | 141 | 144 | 11,000 |
| 2003/01/06 | 143 | 149 | 140 | 149 | 7,000 |