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 |
|---|---|---|---|---|---|
| 2024/12/30 | 295 | 304 | 295 | 299 | 18,500 |
| 2024/12/27 | 290 | 297 | 288 | 295 | 6,300 |
| 2024/12/26 | 288 | 300 | 275 | 290 | 16,600 |
| 2024/12/25 | 283 | 306 | 283 | 290 | 24,000 |
| 2024/12/24 | 279 | 286 | 278 | 283 | 13,500 |
| 2024/12/23 | 279 | 281 | 275 | 281 | 7,300 |
| 2024/12/20 | 276 | 283 | 273 | 280 | 13,400 |
| 2024/12/19 | 271 | 279 | 271 | 273 | 10,600 |
| 2024/12/18 | 277 | 279 | 266 | 273 | 20,800 |
| 2024/12/17 | 280 | 282 | 276 | 279 | 3,900 |
| 2024/12/16 | 283 | 285 | 280 | 281 | 10,500 |
| 2024/12/13 | 276 | 282 | 276 | 280 | 6,100 |
| 2024/12/12 | 277 | 277 | 275 | 276 | 4,900 |
| 2024/12/11 | 281 | 283 | 277 | 277 | 7,300 |
| 2024/12/10 | 283 | 284 | 279 | 280 | 9,200 |
| 2024/12/09 | 284 | 296 | 283 | 285 | 6,500 |
| 2024/12/06 | 288 | 288 | 284 | 284 | 4,500 |
| 2024/12/05 | 289 | 290 | 283 | 288 | 4,100 |
| 2024/12/04 | 292 | 292 | 288 | 288 | 5,100 |
| 2024/12/03 | 292 | 293 | 289 | 292 | 5,200 |
| 2024/12/02 | 291 | 295 | 290 | 291 | 2,600 |
| 2024/11/29 | 291 | 300 | 288 | 295 | 9,700 |
| 2024/11/28 | 296 | 296 | 290 | 290 | 4,800 |
| 2024/11/27 | 296 | 299 | 295 | 297 | 4,200 |
| 2024/11/26 | 304 | 320 | 295 | 296 | 17,600 |
| 2024/11/25 | 295 | 303 | 295 | 303 | 10,800 |
| 2024/11/22 | 291 | 294 | 291 | 293 | 1,900 |
| 2024/11/21 | 291 | 293 | 291 | 292 | 2,100 |
| 2024/11/20 | 291 | 294 | 291 | 293 | 2,900 |
| 2024/11/19 | 293 | 294 | 290 | 291 | 10,700 |
| 2024/11/18 | 295 | 296 | 293 | 293 | 6,900 |
| 2024/11/15 | 297 | 297 | 293 | 294 | 1,300 |
| 2024/11/14 | 294 | 297 | 294 | 297 | 2,100 |
| 2024/11/13 | 296 | 298 | 291 | 295 | 6,400 |
| 2024/11/12 | 296 | 300 | 295 | 299 | 10,500 |
| 2024/11/11 | 292 | 295 | 292 | 295 | 3,800 |
| 2024/11/08 | 298 | 299 | 294 | 296 | 7,300 |
| 2024/11/07 | 304 | 304 | 297 | 303 | 4,900 |
| 2024/11/06 | 298 | 305 | 297 | 300 | 5,300 |
| 2024/11/05 | 294 | 299 | 294 | 299 | 5,400 |
| 2024/11/01 | 308 | 308 | 295 | 296 | 10,400 |
| 2024/10/31 | 305 | 306 | 301 | 303 | 6,500 |
| 2024/10/30 | 309 | 310 | 304 | 306 | 11,400 |
| 2024/10/29 | 321 | 330 | 304 | 307 | 59,800 |
| 2024/10/28 | 329 | 340 | 324 | 324 | 3,300 |
| 2024/10/25 | 334 | 345 | 331 | 331 | 3,800 |
| 2024/10/24 | 335 | 344 | 329 | 333 | 5,500 |
| 2024/10/23 | 330 | 346 | 330 | 343 | 8,700 |
| 2024/10/22 | 343 | 349 | 331 | 332 | 7,700 |
| 2024/10/21 | 345 | 346 | 337 | 338 | 7,900 |
| 2024/10/18 | 359 | 359 | 312 | 331 | 59,000 |
| 2024/10/17 | 371 | 380 | 354 | 357 | 10,400 |
| 2024/10/16 | 374 | 379 | 371 | 371 | 1,600 |
| 2024/10/15 | 375 | 376 | 373 | 374 | 1,300 |
| 2024/10/11 | 377 | 381 | 374 | 374 | 2,800 |
| 2024/10/10 | 377 | 397 | 377 | 379 | 9,500 |
| 2024/10/09 | 378 | 380 | 373 | 378 | 5,100 |
| 2024/10/08 | 379 | 386 | 375 | 379 | 6,100 |
| 2024/10/07 | 375 | 392 | 375 | 377 | 3,200 |
| 2024/10/04 | 375 | 387 | 372 | 372 | 7,500 |
| 2024/10/03 | 368 | 380 | 368 | 371 | 4,100 |
| 2024/10/02 | 373 | 380 | 362 | 368 | 11,300 |
| 2024/10/01 | 384 | 388 | 381 | 381 | 2,000 |
| 2024/09/30 | 384 | 389 | 383 | 383 | 3,100 |
| 2024/09/27 | 393 | 395 | 390 | 390 | 3,200 |
| 2024/09/26 | 395 | 399 | 393 | 393 | 2,500 |
| 2024/09/25 | 399 | 399 | 395 | 397 | 3,200 |
| 2024/09/24 | 406 | 407 | 398 | 398 | 17,400 |
| 2024/09/20 | 399 | 404 | 393 | 404 | 12,800 |
| 2024/09/19 | 396 | 399 | 392 | 399 | 8,000 |
| 2024/09/18 | 395 | 399 | 392 | 396 | 7,700 |
| 2024/09/17 | 397 | 400 | 393 | 393 | 5,200 |
| 2024/09/13 | 398 | 399 | 392 | 396 | 7,500 |
| 2024/09/12 | 397 | 398 | 391 | 395 | 9,500 |
| 2024/09/11 | 393 | 399 | 390 | 392 | 5,200 |
| 2024/09/10 | 390 | 398 | 389 | 390 | 6,200 |
| 2024/09/09 | 385 | 394 | 385 | 388 | 6,900 |
| 2024/09/06 | 397 | 400 | 385 | 390 | 12,100 |
| 2024/09/05 | 396 | 403 | 391 | 395 | 13,700 |
| 2024/09/04 | 390 | 399 | 390 | 392 | 5,700 |
| 2024/09/03 | 395 | 400 | 392 | 396 | 5,700 |
| 2024/09/02 | 391 | 397 | 388 | 394 | 6,400 |
| 2024/08/30 | 396 | 397 | 390 | 391 | 9,000 |
| 2024/08/29 | 395 | 398 | 392 | 392 | 8,800 |
| 2024/08/28 | 390 | 397 | 390 | 392 | 7,300 |
| 2024/08/27 | 392 | 398 | 391 | 394 | 7,200 |
| 2024/08/26 | 393 | 395 | 390 | 391 | 10,700 |
| 2024/08/23 | 390 | 393 | 390 | 392 | 4,000 |
| 2024/08/22 | 391 | 392 | 390 | 390 | 5,900 |
| 2024/08/21 | 390 | 393 | 384 | 391 | 9,100 |
| 2024/08/20 | 391 | 397 | 390 | 390 | 15,000 |
| 2024/08/19 | 392 | 395 | 390 | 391 | 12,200 |
| 2024/08/16 | 397 | 397 | 390 | 390 | 13,400 |
| 2024/08/15 | 397 | 398 | 393 | 393 | 4,900 |
| 2024/08/14 | 392 | 397 | 391 | 395 | 4,200 |
| 2024/08/13 | 383 | 394 | 383 | 392 | 15,800 |
| 2024/08/09 | 392 | 403 | 389 | 397 | 10,200 |
| 2024/08/08 | 394 | 394 | 371 | 390 | 17,500 |
| 2024/08/07 | 374 | 396 | 372 | 394 | 8,200 |
| 2024/08/06 | 363 | 385 | 363 | 382 | 10,500 |
| 2024/08/05 | 391 | 391 | 362 | 376 | 22,600 |
| 2024/08/02 | 395 | 403 | 395 | 399 | 23,500 |
| 2024/08/01 | 404 | 407 | 400 | 400 | 22,200 |
| 2024/07/31 | 400 | 407 | 400 | 405 | 17,900 |
| 2024/07/30 | 407 | 407 | 400 | 402 | 4,700 |
| 2024/07/29 | 404 | 412 | 404 | 408 | 9,200 |
| 2024/07/26 | 400 | 406 | 400 | 404 | 8,300 |
| 2024/07/25 | 400 | 402 | 400 | 400 | 14,600 |
| 2024/07/24 | 402 | 403 | 395 | 400 | 11,100 |
| 2024/07/23 | 399 | 407 | 395 | 402 | 14,800 |
| 2024/07/22 | 388 | 419 | 387 | 396 | 28,100 |
| 2024/07/19 | 390 | 391 | 386 | 386 | 3,600 |
| 2024/07/18 | 391 | 401 | 390 | 395 | 11,000 |
| 2024/07/17 | 384 | 395 | 384 | 394 | 16,800 |
| 2024/07/16 | 387 | 388 | 384 | 384 | 5,200 |
| 2024/07/12 | 388 | 398 | 386 | 389 | 6,300 |
| 2024/07/11 | 388 | 393 | 388 | 388 | 5,800 |
| 2024/07/10 | 382 | 389 | 382 | 386 | 6,100 |
| 2024/07/09 | 393 | 393 | 383 | 383 | 4,300 |
| 2024/07/08 | 392 | 397 | 386 | 394 | 7,000 |
| 2024/07/05 | 389 | 396 | 389 | 392 | 5,900 |
| 2024/07/04 | 383 | 390 | 380 | 389 | 6,400 |
| 2024/07/03 | 386 | 392 | 386 | 390 | 5,300 |
| 2024/07/02 | 398 | 398 | 387 | 387 | 3,800 |
| 2024/07/01 | 400 | 400 | 389 | 393 | 8,500 |
| 2024/06/28 | 392 | 403 | 389 | 399 | 11,300 |
| 2024/06/27 | 394 | 399 | 389 | 394 | 5,400 |
| 2024/06/26 | 387 | 398 | 385 | 394 | 9,000 |
| 2024/06/25 | 374 | 388 | 374 | 386 | 7,300 |
| 2024/06/24 | 380 | 380 | 369 | 373 | 4,900 |
| 2024/06/21 | 382 | 390 | 379 | 381 | 7,600 |
| 2024/06/20 | 389 | 389 | 383 | 383 | 5,000 |
| 2024/06/19 | 387 | 396 | 385 | 388 | 6,500 |
| 2024/06/18 | 400 | 400 | 385 | 386 | 6,000 |
| 2024/06/17 | 402 | 402 | 398 | 399 | 3,200 |
| 2024/06/14 | 406 | 406 | 400 | 403 | 4,700 |
| 2024/06/13 | 410 | 411 | 407 | 407 | 3,400 |
| 2024/06/12 | 405 | 415 | 405 | 410 | 6,000 |
| 2024/06/11 | 407 | 410 | 399 | 405 | 12,300 |
| 2024/06/10 | 405 | 414 | 405 | 408 | 6,100 |
| 2024/06/07 | 410 | 415 | 403 | 404 | 9,800 |
| 2024/06/06 | 415 | 419 | 412 | 412 | 2,300 |
| 2024/06/05 | 416 | 418 | 413 | 416 | 1,700 |
| 2024/06/04 | 423 | 423 | 415 | 418 | 3,500 |
| 2024/06/03 | 403 | 423 | 401 | 417 | 24,100 |
| 2024/05/31 | 400 | 405 | 400 | 403 | 5,000 |
| 2024/05/30 | 402 | 404 | 395 | 400 | 15,200 |
| 2024/05/29 | 405 | 406 | 400 | 405 | 7,300 |
| 2024/05/28 | 398 | 409 | 398 | 406 | 5,700 |
| 2024/05/27 | 402 | 405 | 398 | 398 | 2,600 |
| 2024/05/24 | 406 | 410 | 399 | 402 | 12,500 |
| 2024/05/23 | 407 | 412 | 406 | 406 | 1,500 |
| 2024/05/22 | 421 | 421 | 406 | 406 | 11,900 |
| 2024/05/21 | 424 | 427 | 415 | 422 | 9,100 |
| 2024/05/20 | 403 | 414 | 402 | 414 | 10,100 |
| 2024/05/17 | 405 | 408 | 402 | 402 | 2,600 |
| 2024/05/16 | 399 | 405 | 399 | 400 | 2,900 |
| 2024/05/15 | 401 | 408 | 397 | 398 | 10,800 |
| 2024/05/14 | 413 | 416 | 398 | 403 | 20,500 |
| 2024/05/13 | 427 | 438 | 416 | 417 | 9,900 |
| 2024/05/10 | 411 | 420 | 410 | 411 | 10,900 |
| 2024/05/09 | 403 | 411 | 394 | 411 | 33,000 |
| 2024/05/08 | 390 | 458 | 387 | 398 | 98,500 |
| 2024/05/07 | 400 | 417 | 385 | 387 | 37,700 |
| 2024/05/02 | 398 | 404 | 385 | 385 | 18,200 |
| 2024/05/01 | 404 | 405 | 395 | 398 | 11,400 |
| 2024/04/30 | 400 | 407 | 400 | 401 | 11,700 |
| 2024/04/26 | 409 | 445 | 394 | 394 | 98,400 |
| 2024/04/25 | 437 | 450 | 409 | 409 | 98,500 |
| 2024/04/24 | 449 | 470 | 421 | 429 | 280,300 |
| 2024/04/23 | 520 | 559 | 456 | 456 | 1,027,900 |
| 2024/04/22 | 469 | 479 | 450 | 479 | 47,700 |
| 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 |