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 |
|---|---|---|---|---|---|
| 2005/12/30 | 470 | 471 | 469 | 470 | 32,000 |
| 2005/12/29 | 442 | 463 | 441 | 463 | 44,000 |
| 2005/12/28 | 416 | 450 | 416 | 447 | 64,000 |
| 2005/12/27 | 420 | 420 | 415 | 415 | 31,000 |
| 2005/12/26 | 427 | 427 | 417 | 422 | 51,000 |
| 2005/12/22 | 429 | 433 | 429 | 431 | 15,000 |
| 2005/12/21 | 444 | 444 | 434 | 434 | 38,000 |
| 2005/12/20 | 444 | 445 | 440 | 445 | 9,000 |
| 2005/12/19 | 450 | 450 | 440 | 444 | 37,000 |
| 2005/12/16 | 458 | 458 | 448 | 450 | 4,000 |
| 2005/12/15 | 458 | 459 | 444 | 459 | 43,000 |
| 2005/12/14 | 457 | 469 | 451 | 458 | 17,000 |
| 2005/12/13 | 447 | 451 | 440 | 448 | 33,000 |
| 2005/12/12 | 436 | 445 | 436 | 443 | 29,000 |
| 2005/12/09 | 437 | 441 | 435 | 435 | 23,000 |
| 2005/12/08 | 456 | 456 | 445 | 447 | 23,000 |
| 2005/12/07 | 475 | 483 | 455 | 456 | 30,000 |
| 2005/12/06 | 466 | 475 | 465 | 470 | 46,000 |
| 2005/12/05 | 454 | 465 | 444 | 461 | 63,000 |
| 2005/12/02 | 425 | 441 | 425 | 440 | 58,000 |
| 2005/12/01 | 416 | 425 | 414 | 425 | 46,000 |
| 2005/11/30 | 426 | 426 | 416 | 416 | 82,000 |
| 2005/11/29 | 437 | 440 | 413 | 428 | 79,000 |
| 2005/11/28 | 464 | 464 | 435 | 436 | 54,000 |
| 2005/11/25 | 468 | 468 | 439 | 464 | 42,000 |
| 2005/11/24 | 491 | 491 | 475 | 475 | 42,000 |
| 2005/11/22 | 502 | 502 | 496 | 496 | 14,000 |
| 2005/11/21 | 506 | 509 | 500 | 502 | 13,000 |
| 2005/11/18 | 509 | 509 | 495 | 500 | 9,000 |
| 2005/11/17 | 480 | 500 | 480 | 493 | 28,000 |
| 2005/11/16 | 483 | 492 | 478 | 490 | 22,000 |
| 2005/11/15 | 510 | 510 | 466 | 497 | 80,000 |
| 2005/11/14 | 519 | 519 | 510 | 510 | 66,000 |
| 2005/11/11 | 516 | 524 | 516 | 520 | 12,000 |
| 2005/11/10 | 522 | 524 | 513 | 524 | 38,000 |
| 2005/11/09 | 541 | 543 | 513 | 517 | 55,000 |
| 2005/11/08 | 541 | 549 | 540 | 540 | 11,000 |
| 2005/11/07 | 564 | 566 | 540 | 540 | 42,000 |
| 2005/11/04 | 530 | 537 | 523 | 534 | 29,000 |
| 2005/11/02 | 538 | 545 | 523 | 524 | 73,000 |
| 2005/11/01 | 550 | 555 | 540 | 550 | 30,000 |
| 2005/10/31 | 555 | 560 | 542 | 558 | 22,000 |
| 2005/10/28 | 564 | 572 | 560 | 560 | 16,000 |
| 2005/10/27 | 554 | 580 | 554 | 574 | 44,000 |
| 2005/10/26 | 563 | 572 | 560 | 561 | 36,000 |
| 2005/10/25 | 585 | 585 | 557 | 583 | 23,000 |
| 2005/10/24 | 581 | 610 | 578 | 590 | 79,000 |
| 2005/10/21 | 533 | 581 | 533 | 581 | 221,000 |
| 2005/10/20 | 578 | 610 | 578 | 590 | 232,000 |
| 2005/10/19 | 556 | 570 | 547 | 570 | 35,000 |
| 2005/10/18 | 563 | 563 | 546 | 547 | 14,000 |
| 2005/10/17 | 568 | 568 | 548 | 566 | 12,000 |
| 2005/10/14 | 551 | 568 | 550 | 568 | 27,000 |
| 2005/10/13 | 573 | 573 | 535 | 559 | 35,000 |
| 2005/10/12 | 581 | 600 | 569 | 575 | 67,000 |
| 2005/10/11 | 535 | 568 | 535 | 568 | 93,000 |
| 2005/10/07 | 511 | 525 | 511 | 525 | 18,000 |
| 2005/10/06 | 532 | 533 | 521 | 521 | 11,000 |
| 2005/10/05 | 542 | 542 | 537 | 540 | 18,000 |
| 2005/10/04 | 548 | 548 | 529 | 542 | 17,000 |
| 2005/10/03 | 540 | 549 | 537 | 549 | 10,000 |
| 2005/09/30 | 541 | 550 | 530 | 550 | 50,000 |
| 2005/09/29 | 555 | 555 | 543 | 550 | 43,000 |
| 2005/09/28 | 544 | 560 | 539 | 560 | 53,000 |
| 2005/09/27 | 545 | 564 | 536 | 564 | 99,000 |
| 2005/09/26 | 520 | 537 | 515 | 535 | 94,000 |
| 2005/09/22 | 550 | 550 | 517 | 518 | 207,000 |
| 2005/09/21 | 535 | 581 | 500 | 560 | 392,000 |
| 2005/09/20 | 675 | 682 | 549 | 551 | 847,000 |
| 2005/09/16 | 572 | 650 | 570 | 649 | 388,000 |
| 2005/09/15 | 556 | 575 | 535 | 572 | 278,000 |
| 2005/09/14 | 520 | 563 | 515 | 556 | 416,000 |
| 2005/09/13 | 510 | 528 | 500 | 519 | 339,000 |
| 2005/09/12 | 460 | 528 | 460 | 497 | 579,000 |
| 2005/09/09 | 393 | 450 | 393 | 450 | 214,000 |
| 2005/09/08 | 412 | 412 | 391 | 391 | 54,000 |
| 2005/09/07 | 419 | 434 | 411 | 412 | 182,000 |
| 2005/09/06 | 399 | 410 | 389 | 409 | 150,000 |
| 2005/09/05 | 364 | 389 | 363 | 389 | 98,000 |
| 2005/09/02 | 348 | 370 | 345 | 363 | 72,000 |
| 2005/09/01 | 348 | 348 | 339 | 347 | 32,000 |
| 2005/08/31 | 340 | 345 | 339 | 345 | 27,000 |
| 2005/08/30 | 338 | 340 | 336 | 340 | 9,000 |
| 2005/08/29 | 337 | 340 | 335 | 335 | 11,000 |
| 2005/08/26 | 328 | 332 | 328 | 332 | 5,000 |
| 2005/08/25 | 329 | 329 | 329 | 329 | 3,000 |
| 2005/08/24 | 330 | 330 | 329 | 329 | 8,000 |
| 2005/08/23 | 332 | 332 | 329 | 330 | 10,000 |
| 2005/08/22 | 326 | 329 | 326 | 328 | 10,000 |
| 2005/08/19 | 322 | 330 | 322 | 324 | 18,000 |
| 2005/08/18 | 330 | 331 | 322 | 331 | 7,000 |
| 2005/08/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/08/16 | 325 | 328 | 325 | 328 | 2,000 |
| 2005/08/15 | 329 | 329 | 319 | 325 | 4,000 |
| 2005/08/12 | 334 | 334 | 328 | 330 | 18,000 |
| 2005/08/11 | 330 | 335 | 330 | 334 | 11,000 |
| 2005/08/10 | 327 | 328 | 327 | 328 | 2,000 |
| 2005/08/09 | 328 | 328 | 325 | 325 | 3,000 |
| 2005/08/08 | 327 | 327 | 318 | 325 | 23,000 |
| 2005/08/05 | 322 | 322 | 320 | 320 | 14,000 |
| 2005/08/04 | 327 | 327 | 322 | 322 | 19,000 |
| 2005/08/03 | 326 | 328 | 326 | 328 | 5,000 |
| 2005/08/02 | 330 | 330 | 330 | 330 | 2,000 |
| 2005/08/01 | 333 | 333 | 330 | 330 | 2,000 |
| 2005/07/29 | 336 | 336 | 330 | 330 | 7,000 |
| 2005/07/28 | 338 | 338 | 338 | 338 | 1,000 |
| 2005/07/27 | 330 | 339 | 329 | 339 | 15,000 |
| 2005/07/26 | 334 | 334 | 327 | 330 | 10,000 |
| 2005/07/25 | 338 | 338 | 328 | 328 | 8,000 |
| 2005/07/22 | 333 | 338 | 333 | 338 | 5,000 |
| 2005/07/21 | 346 | 346 | 337 | 337 | 14,000 |
| 2005/07/20 | 339 | 345 | 339 | 345 | 28,000 |
| 2005/07/19 | 335 | 338 | 331 | 335 | 20,000 |
| 2005/07/15 | 327 | 330 | 327 | 330 | 8,000 |
| 2005/07/14 | 329 | 329 | 322 | 322 | 15,000 |
| 2005/07/13 | 324 | 330 | 324 | 330 | 22,000 |
| 2005/07/12 | 329 | 331 | 324 | 324 | 18,000 |
| 2005/07/11 | 326 | 327 | 322 | 322 | 17,000 |
| 2005/07/08 | 316 | 321 | 313 | 320 | 12,000 |
| 2005/07/07 | 319 | 320 | 318 | 320 | 5,000 |
| 2005/07/06 | 325 | 325 | 314 | 324 | 45,000 |
| 2005/07/05 | 330 | 330 | 325 | 325 | 5,000 |
| 2005/07/04 | 336 | 336 | 326 | 326 | 7,000 |
| 2005/07/01 | 327 | 334 | 327 | 332 | 6,000 |
| 2005/06/30 | 332 | 333 | 330 | 330 | 13,000 |
| 2005/06/29 | 335 | 339 | 335 | 339 | 15,000 |
| 2005/06/28 | 327 | 335 | 326 | 335 | 22,000 |
| 2005/06/27 | 320 | 325 | 320 | 325 | 2,000 |
| 2005/06/24 | 325 | 325 | 318 | 325 | 9,000 |
| 2005/06/23 | 323 | 323 | 318 | 323 | 13,000 |
| 2005/06/22 | 320 | 321 | 320 | 320 | 7,000 |
| 2005/06/21 | 319 | 319 | 319 | 319 | 1,000 |
| 2005/06/20 | 328 | 328 | 321 | 321 | 11,000 |
| 2005/06/17 | 327 | 329 | 318 | 327 | 37,000 |
| 2005/06/16 | 330 | 330 | 328 | 330 | 5,000 |
| 2005/06/15 | 325 | 328 | 325 | 328 | 9,000 |
| 2005/06/14 | 325 | 325 | 322 | 322 | 3,000 |
| 2005/06/13 | 315 | 329 | 315 | 329 | 21,000 |
| 2005/06/10 | 321 | 321 | 313 | 313 | 7,000 |
| 2005/06/09 | 317 | 317 | 314 | 314 | 8,000 |
| 2005/06/08 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/06/07 | 326 | 326 | 310 | 320 | 29,000 |
| 2005/06/06 | 328 | 328 | 326 | 326 | 3,000 |
| 2005/06/03 | 325 | 325 | 317 | 325 | 13,000 |
| 2005/06/02 | 328 | 328 | 321 | 321 | 4,000 |
| 2005/06/01 | 324 | 324 | 320 | 320 | 8,000 |
| 2005/05/31 | 325 | 325 | 321 | 325 | 7,000 |
| 2005/05/30 | 322 | 328 | 321 | 328 | 21,000 |
| 2005/05/27 | 316 | 331 | 316 | 330 | 9,000 |
| 2005/05/26 | 310 | 315 | 306 | 315 | 19,000 |
| 2005/05/25 | 329 | 329 | 315 | 324 | 44,000 |
| 2005/05/24 | 338 | 340 | 327 | 334 | 43,000 |
| 2005/05/23 | 340 | 343 | 330 | 340 | 105,000 |
| 2005/05/20 | 298 | 330 | 298 | 330 | 45,000 |
| 2005/05/19 | 293 | 293 | 292 | 292 | 4,000 |
| 2005/05/18 | 304 | 304 | 292 | 292 | 2,000 |
| 2005/05/17 | 303 | 303 | 296 | 296 | 5,000 |
| 2005/05/16 | 300 | 300 | 299 | 299 | 2,000 |
| 2005/05/13 | 305 | 305 | 305 | 305 | 4,000 |
| 2005/05/12 | 296 | 296 | 296 | 296 | 1,000 |
| 2005/05/11 | 301 | 301 | 296 | 296 | 4,000 |
| 2005/05/10 | 302 | 304 | 298 | 304 | 20,000 |
| 2005/05/09 | 300 | 305 | 300 | 301 | 8,000 |
| 2005/05/06 | 305 | 305 | 305 | 305 | 3,000 |
| 2005/05/02 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/04/28 | 286 | 295 | 286 | 295 | 20,000 |
| 2005/04/27 | 309 | 309 | 301 | 301 | 3,000 |
| 2005/04/26 | 305 | 305 | 305 | 305 | 4,000 |
| 2005/04/25 | 305 | 305 | 294 | 305 | 8,000 |
| 2005/04/22 | 305 | 305 | 300 | 300 | 2,000 |
| 2005/04/21 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/04/20 | 295 | 309 | 295 | 300 | 9,000 |
| 2005/04/19 | 300 | 300 | 292 | 292 | 2,000 |
| 2005/04/18 | 301 | 302 | 285 | 285 | 10,000 |
| 2005/04/15 | 307 | 307 | 307 | 307 | 2,000 |
| 2005/04/14 | 301 | 308 | 300 | 308 | 9,000 |
| 2005/04/13 | 318 | 318 | 310 | 310 | 13,000 |
| 2005/04/12 | 319 | 319 | 315 | 315 | 8,000 |
| 2005/04/11 | 322 | 323 | 322 | 322 | 11,000 |
| 2005/04/08 | 323 | 323 | 320 | 322 | 10,000 |
| 2005/04/07 | 324 | 330 | 322 | 322 | 8,000 |
| 2005/04/06 | 317 | 324 | 317 | 324 | 4,000 |
| 2005/04/05 | 316 | 316 | 316 | 316 | 1,000 |
| 2005/04/04 | 314 | 315 | 314 | 315 | 4,000 |
| 2005/04/01 | 312 | 315 | 312 | 314 | 4,000 |
| 2005/03/31 | 315 | 320 | 309 | 309 | 32,000 |
| 2005/03/30 | 311 | 315 | 305 | 311 | 16,000 |
| 2005/03/29 | 330 | 330 | 317 | 317 | 21,000 |
| 2005/03/28 | 330 | 330 | 325 | 325 | 7,000 |
| 2005/03/25 | 330 | 334 | 328 | 334 | 12,000 |
| 2005/03/24 | 325 | 329 | 325 | 325 | 4,000 |
| 2005/03/23 | 326 | 326 | 325 | 325 | 16,000 |
| 2005/03/22 | 325 | 325 | 325 | 325 | 7,000 |
| 2005/03/18 | 325 | 325 | 321 | 321 | 21,000 |
| 2005/03/17 | 326 | 327 | 317 | 325 | 32,000 |
| 2005/03/16 | 320 | 325 | 320 | 325 | 16,000 |
| 2005/03/15 | 320 | 321 | 318 | 319 | 9,000 |
| 2005/03/14 | 321 | 321 | 321 | 321 | 5,000 |
| 2005/03/11 | 320 | 324 | 318 | 318 | 19,000 |
| 2005/03/10 | 329 | 329 | 317 | 323 | 15,000 |
| 2005/03/09 | 320 | 329 | 320 | 322 | 8,000 |
| 2005/03/08 | 335 | 338 | 323 | 323 | 15,000 |
| 2005/03/07 | 314 | 340 | 314 | 335 | 25,000 |
| 2005/03/04 | 310 | 318 | 310 | 318 | 25,000 |
| 2005/03/03 | 310 | 313 | 307 | 310 | 19,000 |
| 2005/03/02 | 310 | 310 | 310 | 310 | 4,000 |
| 2005/03/01 | 312 | 312 | 310 | 310 | 20,000 |
| 2005/02/28 | 310 | 314 | 308 | 314 | 5,000 |
| 2005/02/25 | 315 | 315 | 314 | 314 | 3,000 |
| 2005/02/24 | 313 | 314 | 310 | 310 | 7,000 |
| 2005/02/23 | 305 | 305 | 303 | 303 | 7,000 |
| 2005/02/22 | 310 | 310 | 305 | 305 | 10,000 |
| 2005/02/21 | 310 | 310 | 310 | 310 | 10,000 |
| 2005/02/18 | 312 | 312 | 310 | 310 | 4,000 |
| 2005/02/17 | 305 | 310 | 305 | 307 | 11,000 |
| 2005/02/16 | 309 | 313 | 308 | 309 | 16,000 |
| 2005/02/15 | 310 | 315 | 308 | 315 | 14,000 |
| 2005/02/14 | 310 | 312 | 310 | 310 | 17,000 |
| 2005/02/10 | 314 | 315 | 308 | 308 | 12,000 |
| 2005/02/09 | 313 | 313 | 307 | 311 | 20,000 |
| 2005/02/08 | 301 | 309 | 300 | 309 | 42,000 |
| 2005/02/07 | 297 | 297 | 291 | 291 | 6,000 |
| 2005/02/04 | 287 | 291 | 287 | 291 | 8,000 |
| 2005/02/03 | 286 | 288 | 285 | 288 | 19,000 |
| 2005/02/02 | 288 | 288 | 284 | 288 | 4,000 |
| 2005/02/01 | 293 | 293 | 293 | 293 | 9,000 |
| 2005/01/31 | 288 | 290 | 288 | 290 | 6,000 |
| 2005/01/28 | 284 | 288 | 284 | 288 | 16,000 |
| 2005/01/27 | 289 | 289 | 281 | 289 | 7,000 |
| 2005/01/26 | 280 | 287 | 280 | 281 | 16,000 |
| 2005/01/25 | 285 | 285 | 280 | 283 | 12,000 |
| 2005/01/24 | 282 | 282 | 280 | 280 | 2,000 |
| 2005/01/21 | 281 | 284 | 281 | 284 | 3,000 |
| 2005/01/20 | 284 | 284 | 280 | 280 | 7,000 |
| 2005/01/19 | 285 | 285 | 284 | 284 | 12,000 |
| 2005/01/18 | 285 | 286 | 285 | 286 | 9,000 |
| 2005/01/17 | 280 | 285 | 280 | 285 | 12,000 |
| 2005/01/14 | 280 | 284 | 280 | 284 | 8,000 |
| 2005/01/13 | 283 | 284 | 280 | 284 | 12,000 |
| 2005/01/12 | 277 | 284 | 277 | 283 | 8,000 |
| 2005/01/11 | 280 | 281 | 277 | 281 | 5,000 |
| 2005/01/07 | 284 | 284 | 280 | 280 | 8,000 |
| 2005/01/06 | 277 | 285 | 277 | 285 | 9,000 |
| 2005/01/05 | 275 | 279 | 275 | 279 | 6,000 |
| 2005/01/04 | 276 | 276 | 275 | 275 | 3,000 |