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 |
|---|---|---|---|---|---|
| 2008/12/30 | 122 | 122 | 122 | 122 | 1,000 |
| 2008/12/29 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/12/26 | 129 | 130 | 129 | 130 | 3,000 |
| 2008/12/25 | 128 | 128 | 122 | 125 | 6,000 |
| 2008/12/24 | 133 | 133 | 128 | 128 | 33,000 |
| 2008/12/22 | 129 | 130 | 129 | 129 | 14,000 |
| 2008/12/19 | 129 | 129 | 129 | 129 | 1,000 |
| 2008/12/17 | 139 | 139 | 131 | 132 | 4,000 |
| 2008/12/16 | 139 | 139 | 139 | 139 | 4,000 |
| 2008/12/15 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/12/12 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/12/10 | 135 | 135 | 131 | 135 | 4,000 |
| 2008/12/09 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/12/05 | 132 | 132 | 130 | 130 | 12,000 |
| 2008/12/04 | 131 | 131 | 130 | 130 | 2,000 |
| 2008/12/03 | 133 | 133 | 130 | 130 | 10,000 |
| 2008/12/02 | 136 | 136 | 133 | 133 | 9,000 |
| 2008/11/28 | 137 | 137 | 137 | 137 | 1,000 |
| 2008/11/26 | 140 | 140 | 140 | 140 | 3,000 |
| 2008/11/25 | 140 | 140 | 140 | 140 | 9,000 |
| 2008/11/21 | 138 | 140 | 138 | 140 | 7,000 |
| 2008/11/20 | 144 | 144 | 139 | 139 | 19,000 |
| 2008/11/19 | 147 | 147 | 144 | 144 | 4,000 |
| 2008/11/18 | 147 | 147 | 147 | 147 | 3,000 |
| 2008/11/17 | 147 | 148 | 147 | 147 | 9,000 |
| 2008/11/14 | 152 | 157 | 152 | 157 | 4,000 |
| 2008/11/13 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/11/12 | 152 | 152 | 146 | 152 | 20,000 |
| 2008/11/11 | 161 | 161 | 151 | 153 | 9,000 |
| 2008/11/10 | 155 | 163 | 155 | 163 | 4,000 |
| 2008/11/07 | 150 | 160 | 150 | 159 | 16,000 |
| 2008/11/06 | 155 | 156 | 151 | 156 | 16,000 |
| 2008/11/05 | 164 | 165 | 160 | 160 | 20,000 |
| 2008/11/04 | 151 | 155 | 151 | 155 | 2,000 |
| 2008/10/31 | 160 | 160 | 160 | 160 | 7,000 |
| 2008/10/30 | 140 | 153 | 140 | 153 | 5,000 |
| 2008/10/29 | 143 | 143 | 135 | 135 | 16,000 |
| 2008/10/28 | 135 | 145 | 133 | 139 | 16,000 |
| 2008/10/27 | 140 | 150 | 140 | 150 | 2,000 |
| 2008/10/24 | 158 | 158 | 142 | 142 | 9,000 |
| 2008/10/23 | 159 | 159 | 146 | 158 | 13,000 |
| 2008/10/22 | 162 | 162 | 161 | 161 | 10,000 |
| 2008/10/21 | 166 | 166 | 160 | 160 | 11,000 |
| 2008/10/20 | 152 | 155 | 152 | 155 | 13,000 |
| 2008/10/17 | 142 | 142 | 142 | 142 | 1,000 |
| 2008/10/16 | 147 | 147 | 139 | 140 | 17,000 |
| 2008/10/15 | 158 | 158 | 151 | 155 | 23,000 |
| 2008/10/14 | 150 | 159 | 150 | 156 | 37,000 |
| 2008/10/10 | 118 | 129 | 116 | 129 | 43,000 |
| 2008/10/09 | 107 | 130 | 107 | 130 | 74,000 |
| 2008/10/08 | 125 | 127 | 110 | 110 | 139,000 |
| 2008/10/07 | 160 | 160 | 132 | 143 | 81,000 |
| 2008/10/06 | 200 | 200 | 171 | 177 | 31,000 |
| 2008/10/03 | 201 | 201 | 201 | 201 | 3,000 |
| 2008/10/02 | 208 | 208 | 206 | 206 | 7,000 |
| 2008/10/01 | 210 | 211 | 210 | 210 | 18,000 |
| 2008/09/30 | 210 | 211 | 203 | 210 | 36,000 |
| 2008/09/29 | 218 | 218 | 218 | 218 | 3,000 |
| 2008/09/26 | 224 | 224 | 218 | 218 | 9,000 |
| 2008/09/25 | 228 | 228 | 225 | 225 | 2,000 |
| 2008/09/24 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/09/22 | 224 | 224 | 224 | 224 | 8,000 |
| 2008/09/19 | 222 | 230 | 221 | 221 | 10,000 |
| 2008/09/18 | 220 | 220 | 220 | 220 | 25,000 |
| 2008/09/17 | 217 | 219 | 215 | 219 | 7,000 |
| 2008/09/16 | 218 | 235 | 215 | 216 | 49,000 |
| 2008/09/12 | 227 | 227 | 220 | 226 | 23,000 |
| 2008/09/11 | 227 | 227 | 227 | 227 | 2,000 |
| 2008/09/10 | 231 | 231 | 227 | 227 | 2,000 |
| 2008/09/09 | 230 | 230 | 227 | 230 | 6,000 |
| 2008/09/08 | 224 | 230 | 224 | 230 | 12,000 |
| 2008/09/05 | 232 | 232 | 221 | 226 | 16,000 |
| 2008/09/04 | 242 | 242 | 234 | 234 | 24,000 |
| 2008/09/03 | 244 | 246 | 244 | 244 | 6,000 |
| 2008/09/02 | 243 | 249 | 243 | 249 | 12,000 |
| 2008/09/01 | 242 | 248 | 240 | 248 | 8,000 |
| 2008/08/29 | 245 | 245 | 241 | 242 | 12,000 |
| 2008/08/28 | 245 | 245 | 241 | 241 | 13,000 |
| 2008/08/27 | 246 | 246 | 245 | 245 | 6,000 |
| 2008/08/26 | 246 | 246 | 246 | 246 | 3,000 |
| 2008/08/25 | 257 | 257 | 252 | 253 | 10,000 |
| 2008/08/22 | 249 | 260 | 249 | 257 | 14,000 |
| 2008/08/21 | 249 | 249 | 249 | 249 | 2,000 |
| 2008/08/20 | 244 | 250 | 240 | 247 | 14,000 |
| 2008/08/19 | 242 | 244 | 241 | 244 | 4,000 |
| 2008/08/18 | 250 | 250 | 247 | 247 | 3,000 |
| 2008/08/15 | 245 | 248 | 241 | 248 | 14,000 |
| 2008/08/14 | 242 | 242 | 242 | 242 | 6,000 |
| 2008/08/13 | 248 | 248 | 240 | 240 | 24,000 |
| 2008/08/12 | 245 | 247 | 245 | 245 | 4,000 |
| 2008/08/11 | 259 | 259 | 240 | 240 | 33,000 |
| 2008/08/08 | 253 | 260 | 253 | 260 | 12,000 |
| 2008/08/07 | 255 | 265 | 255 | 260 | 6,000 |
| 2008/08/06 | 255 | 258 | 247 | 255 | 20,000 |
| 2008/08/05 | 243 | 250 | 240 | 248 | 30,000 |
| 2008/08/04 | 249 | 250 | 249 | 249 | 4,000 |
| 2008/08/01 | 259 | 262 | 259 | 259 | 8,000 |
| 2008/07/31 | 269 | 269 | 261 | 261 | 9,000 |
| 2008/07/30 | 271 | 275 | 269 | 269 | 10,000 |
| 2008/07/29 | 271 | 271 | 262 | 271 | 32,000 |
| 2008/07/28 | 276 | 280 | 260 | 262 | 35,000 |
| 2008/07/25 | 255 | 274 | 255 | 274 | 97,000 |
| 2008/07/24 | 253 | 256 | 252 | 255 | 23,000 |
| 2008/07/23 | 247 | 252 | 247 | 250 | 10,000 |
| 2008/07/22 | 247 | 247 | 246 | 246 | 14,000 |
| 2008/07/18 | 248 | 248 | 245 | 245 | 3,000 |
| 2008/07/17 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/07/16 | 240 | 242 | 240 | 242 | 10,000 |
| 2008/07/15 | 246 | 246 | 242 | 242 | 3,000 |
| 2008/07/14 | 252 | 252 | 245 | 247 | 14,000 |
| 2008/07/11 | 251 | 255 | 239 | 255 | 20,000 |
| 2008/07/10 | 251 | 258 | 251 | 251 | 18,000 |
| 2008/07/09 | 242 | 243 | 242 | 243 | 3,000 |
| 2008/07/08 | 250 | 250 | 240 | 242 | 18,000 |
| 2008/07/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/07/04 | 247 | 250 | 246 | 250 | 6,000 |
| 2008/07/03 | 246 | 249 | 240 | 247 | 48,000 |
| 2008/07/02 | 245 | 250 | 241 | 246 | 18,000 |
| 2008/06/30 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/06/27 | 250 | 251 | 247 | 247 | 13,000 |
| 2008/06/26 | 256 | 259 | 253 | 253 | 7,000 |
| 2008/06/25 | 263 | 263 | 257 | 257 | 6,000 |
| 2008/06/24 | 260 | 270 | 260 | 263 | 14,000 |
| 2008/06/23 | 260 | 260 | 251 | 260 | 9,000 |
| 2008/06/20 | 258 | 265 | 256 | 260 | 20,000 |
| 2008/06/19 | 252 | 253 | 250 | 253 | 5,000 |
| 2008/06/18 | 248 | 248 | 243 | 248 | 12,000 |
| 2008/06/17 | 245 | 246 | 245 | 245 | 5,000 |
| 2008/06/16 | 247 | 247 | 244 | 245 | 9,000 |
| 2008/06/13 | 245 | 246 | 242 | 242 | 6,000 |
| 2008/06/12 | 245 | 245 | 243 | 243 | 16,000 |
| 2008/06/11 | 253 | 253 | 239 | 250 | 33,000 |
| 2008/06/10 | 261 | 270 | 258 | 258 | 45,000 |
| 2008/06/09 | 260 | 264 | 260 | 261 | 11,000 |
| 2008/06/06 | 270 | 272 | 260 | 262 | 22,000 |
| 2008/06/05 | 261 | 264 | 260 | 264 | 10,000 |
| 2008/06/04 | 262 | 262 | 258 | 258 | 14,000 |
| 2008/06/03 | 260 | 262 | 260 | 262 | 8,000 |
| 2008/06/02 | 259 | 259 | 256 | 256 | 8,000 |
| 2008/05/30 | 254 | 259 | 248 | 259 | 41,000 |
| 2008/05/29 | 259 | 264 | 256 | 264 | 16,000 |
| 2008/05/28 | 261 | 261 | 256 | 256 | 8,000 |
| 2008/05/27 | 266 | 266 | 261 | 261 | 6,000 |
| 2008/05/26 | 263 | 263 | 260 | 260 | 38,000 |
| 2008/05/23 | 270 | 270 | 260 | 268 | 6,000 |
| 2008/05/22 | 261 | 265 | 254 | 265 | 17,000 |
| 2008/05/21 | 260 | 270 | 260 | 265 | 23,000 |
| 2008/05/20 | 278 | 279 | 264 | 270 | 80,000 |
| 2008/05/19 | 244 | 245 | 235 | 244 | 19,000 |
| 2008/05/16 | 245 | 248 | 242 | 245 | 32,000 |
| 2008/05/15 | 240 | 241 | 238 | 238 | 13,000 |
| 2008/05/14 | 248 | 248 | 233 | 242 | 24,000 |
| 2008/05/13 | 255 | 255 | 251 | 251 | 8,000 |
| 2008/05/12 | 254 | 258 | 252 | 258 | 14,000 |
| 2008/05/09 | 262 | 265 | 251 | 254 | 27,000 |
| 2008/05/08 | 236 | 238 | 236 | 238 | 5,000 |
| 2008/05/07 | 235 | 247 | 235 | 245 | 22,000 |
| 2008/05/02 | 233 | 239 | 230 | 235 | 17,000 |
| 2008/05/01 | 226 | 226 | 225 | 225 | 2,000 |
| 2008/04/30 | 230 | 230 | 225 | 230 | 8,000 |
| 2008/04/28 | 233 | 234 | 231 | 231 | 4,000 |
| 2008/04/25 | 230 | 233 | 230 | 233 | 3,000 |
| 2008/04/24 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/04/23 | 230 | 230 | 229 | 229 | 3,000 |
| 2008/04/22 | 226 | 226 | 223 | 225 | 9,000 |
| 2008/04/21 | 235 | 235 | 225 | 227 | 27,000 |
| 2008/04/18 | 238 | 238 | 232 | 235 | 3,000 |
| 2008/04/17 | 234 | 234 | 230 | 230 | 7,000 |
| 2008/04/16 | 226 | 226 | 226 | 226 | 5,000 |
| 2008/04/15 | 225 | 225 | 225 | 225 | 4,000 |
| 2008/04/14 | 234 | 234 | 232 | 232 | 11,000 |
| 2008/04/11 | 234 | 234 | 234 | 234 | 2,000 |
| 2008/04/10 | 236 | 239 | 234 | 239 | 7,000 |
| 2008/04/09 | 236 | 237 | 236 | 236 | 12,000 |
| 2008/04/08 | 238 | 238 | 237 | 237 | 3,000 |
| 2008/04/07 | 236 | 238 | 236 | 238 | 12,000 |
| 2008/04/04 | 236 | 236 | 236 | 236 | 2,000 |
| 2008/04/03 | 237 | 238 | 236 | 237 | 8,000 |
| 2008/04/02 | 237 | 237 | 236 | 237 | 16,000 |
| 2008/04/01 | 240 | 240 | 236 | 236 | 5,000 |
| 2008/03/31 | 235 | 236 | 235 | 236 | 4,000 |
| 2008/03/28 | 236 | 236 | 235 | 235 | 8,000 |
| 2008/03/27 | 246 | 246 | 235 | 239 | 6,000 |
| 2008/03/26 | 239 | 239 | 237 | 237 | 2,000 |
| 2008/03/25 | 245 | 246 | 241 | 241 | 9,000 |
| 2008/03/24 | 243 | 245 | 239 | 245 | 14,000 |
| 2008/03/21 | 235 | 238 | 235 | 238 | 3,000 |
| 2008/03/19 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/03/18 | 235 | 235 | 234 | 234 | 2,000 |
| 2008/03/17 | 228 | 232 | 221 | 232 | 14,000 |
| 2008/03/14 | 232 | 232 | 229 | 229 | 11,000 |
| 2008/03/13 | 241 | 241 | 232 | 232 | 7,000 |
| 2008/03/12 | 241 | 249 | 235 | 246 | 9,000 |
| 2008/03/11 | 228 | 230 | 226 | 230 | 7,000 |
| 2008/03/10 | 240 | 240 | 236 | 236 | 5,000 |
| 2008/03/07 | 250 | 250 | 245 | 245 | 7,000 |
| 2008/03/06 | 250 | 254 | 250 | 254 | 3,000 |
| 2008/03/05 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/03/04 | 250 | 250 | 250 | 250 | 6,000 |
| 2008/03/03 | 250 | 253 | 250 | 250 | 16,000 |
| 2008/02/29 | 265 | 266 | 265 | 266 | 6,000 |
| 2008/02/27 | 275 | 275 | 270 | 270 | 2,000 |
| 2008/02/26 | 268 | 275 | 268 | 275 | 10,000 |
| 2008/02/25 | 260 | 268 | 260 | 263 | 5,000 |
| 2008/02/22 | 278 | 282 | 268 | 268 | 5,000 |
| 2008/02/21 | 286 | 286 | 278 | 278 | 8,000 |
| 2008/02/20 | 286 | 292 | 280 | 284 | 30,000 |
| 2008/02/19 | 261 | 288 | 256 | 286 | 29,000 |
| 2008/02/18 | 268 | 274 | 268 | 270 | 9,000 |
| 2008/02/15 | 258 | 268 | 258 | 267 | 11,000 |
| 2008/02/14 | 257 | 260 | 246 | 260 | 19,000 |
| 2008/02/13 | 236 | 259 | 236 | 254 | 22,000 |
| 2008/02/12 | 231 | 236 | 231 | 236 | 3,000 |
| 2008/02/08 | 232 | 236 | 232 | 236 | 6,000 |
| 2008/02/07 | 245 | 245 | 235 | 236 | 16,000 |
| 2008/02/06 | 240 | 243 | 240 | 242 | 8,000 |
| 2008/02/05 | 251 | 260 | 251 | 255 | 4,000 |
| 2008/02/04 | 253 | 257 | 250 | 251 | 13,000 |
| 2008/02/01 | 251 | 253 | 251 | 251 | 7,000 |
| 2008/01/31 | 252 | 252 | 240 | 250 | 11,000 |
| 2008/01/30 | 245 | 250 | 242 | 250 | 6,000 |
| 2008/01/29 | 242 | 246 | 241 | 246 | 10,000 |
| 2008/01/28 | 257 | 257 | 239 | 246 | 5,000 |
| 2008/01/25 | 245 | 248 | 241 | 248 | 23,000 |
| 2008/01/24 | 242 | 242 | 240 | 240 | 16,000 |
| 2008/01/23 | 231 | 241 | 230 | 231 | 14,000 |
| 2008/01/22 | 244 | 244 | 229 | 229 | 23,000 |
| 2008/01/21 | 258 | 259 | 245 | 245 | 9,000 |
| 2008/01/18 | 230 | 248 | 228 | 248 | 30,000 |
| 2008/01/17 | 229 | 240 | 229 | 235 | 39,000 |
| 2008/01/16 | 245 | 254 | 238 | 243 | 52,000 |
| 2008/01/15 | 271 | 271 | 254 | 260 | 21,000 |
| 2008/01/11 | 280 | 280 | 273 | 279 | 11,000 |
| 2008/01/10 | 277 | 280 | 275 | 280 | 10,000 |
| 2008/01/09 | 280 | 280 | 275 | 277 | 12,000 |
| 2008/01/08 | 289 | 289 | 282 | 282 | 2,000 |
| 2008/01/07 | 283 | 285 | 277 | 285 | 7,000 |
| 2008/01/04 | 295 | 295 | 278 | 283 | 58,000 |