4539 日本ケミファ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,451 | 1,451 | 1,439 | 1,441 | 5,600 | 1,441 |
| 2025-04-17 | 1,460 | 1,462 | 1,460 | 1,462 | 400 | 1,462 |
| 2025-04-16 | 1,472 | 1,472 | 1,450 | 1,450 | 1,100 | 1,450 |
| 2025-04-15 | 1,463 | 1,480 | 1,463 | 1,475 | 700 | 1,475 |
| 2025-04-14 | 1,473 | 1,487 | 1,455 | 1,465 | 1,800 | 1,465 |
| 2025-04-11 | 1,448 | 1,480 | 1,422 | 1,480 | 8,000 | 1,480 |
| 2025-04-10 | 1,444 | 1,461 | 1,429 | 1,449 | 3,900 | 1,449 |
| 2025-04-09 | 1,427 | 1,434 | 1,410 | 1,426 | 21,500 | 1,426 |
| 2025-04-08 | 1,439 | 1,439 | 1,422 | 1,422 | 22,100 | 1,422 |
| 2025-04-07 | 1,451 | 1,451 | 1,422 | 1,423 | 4,400 | 1,423 |
| 2025-04-04 | 1,458 | 1,467 | 1,451 | 1,467 | 1,500 | 1,467 |
| 2025-04-03 | 1,474 | 1,474 | 1,451 | 1,470 | 6,500 | 1,470 |
| 2025-04-02 | 1,485 | 1,485 | 1,479 | 1,479 | 700 | 1,479 |
| 2025-04-01 | 1,494 | 1,494 | 1,480 | 1,480 | 700 | 1,480 |
| 2025-03-31 | 1,483 | 1,500 | 1,474 | 1,479 | 1,300 | 1,479 |
| 2025-03-28 | 1,482 | 1,490 | 1,471 | 1,484 | 17,300 | 1,484 |
| 2025-03-27 | 1,525 | 1,525 | 1,513 | 1,519 | 3,500 | 1,519 |
| 2025-03-26 | 1,519 | 1,525 | 1,519 | 1,525 | 2,700 | 1,525 |
| 2025-03-25 | 1,517 | 1,520 | 1,516 | 1,520 | 2,300 | 1,520 |
| 2025-03-24 | 1,519 | 1,520 | 1,481 | 1,511 | 2,600 | 1,511 |
| 2025-03-21 | 1,505 | 1,507 | 1,501 | 1,507 | 700 | 1,507 |
| 2025-03-19 | 1,505 | 1,505 | 1,501 | 1,505 | 700 | 1,505 |
| 2025-03-18 | 1,497 | 1,509 | 1,495 | 1,502 | 900 | 1,502 |
| 2025-03-17 | 1,498 | 1,510 | 1,497 | 1,497 | 4,900 | 1,497 |
| 2025-03-14 | 1,498 | 1,499 | 1,484 | 1,495 | 1,100 | 1,495 |
| 2025-03-13 | 1,485 | 1,498 | 1,485 | 1,498 | 1,300 | 1,498 |
| 2025-03-12 | 1,488 | 1,488 | 1,485 | 1,485 | 300 | 1,485 |
| 2025-03-11 | 1,495 | 1,495 | 1,489 | 1,489 | 1,100 | 1,489 |
| 2025-03-10 | 1,490 | 1,495 | 1,490 | 1,495 | 1,200 | 1,495 |
| 2025-03-07 | 1,481 | 1,495 | 1,481 | 1,495 | 1,400 | 1,495 |
| 2025-03-06 | 1,492 | 1,495 | 1,480 | 1,482 | 2,800 | 1,482 |
| 2025-03-05 | 1,487 | 1,500 | 1,487 | 1,500 | 1,100 | 1,500 |
| 2025-03-04 | 1,488 | 1,508 | 1,488 | 1,500 | 2,500 | 1,500 |
| 2025-03-03 | 1,478 | 1,490 | 1,475 | 1,487 | 1,600 | 1,487 |
| 2025-02-28 | 1,464 | 1,490 | 1,464 | 1,468 | 4,400 | 1,468 |
| 2025-02-27 | 1,470 | 1,485 | 1,470 | 1,476 | 3,700 | 1,476 |
| 2025-02-26 | 1,469 | 1,480 | 1,465 | 1,470 | 2,300 | 1,470 |
| 2025-02-25 | 1,467 | 1,478 | 1,467 | 1,477 | 1,700 | 1,477 |
| 2025-02-21 | 1,465 | 1,470 | 1,464 | 1,464 | 1,600 | 1,464 |
| 2025-02-20 | 1,467 | 1,475 | 1,462 | 1,464 | 2,700 | 1,464 |
| 2025-02-19 | 1,479 | 1,479 | 1,462 | 1,462 | 1,300 | 1,462 |
| 2025-02-18 | 1,466 | 1,467 | 1,463 | 1,467 | 2,800 | 1,467 |
| 2025-02-17 | 1,469 | 1,473 | 1,464 | 1,465 | 4,100 | 1,465 |
| 2025-02-14 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 1,478 |
| 2025-02-13 | 1,470 | 1,478 | 1,470 | 1,478 | 1,400 | 1,478 |
| 2025-02-12 | 1,467 | 1,470 | 1,465 | 1,470 | 600 | 1,470 |
| 2025-02-10 | 1,468 | 1,470 | 1,467 | 1,470 | 1,500 | 1,470 |
| 2025-02-07 | 1,466 | 1,470 | 1,464 | 1,467 | 2,100 | 1,467 |
| 2025-02-06 | 1,470 | 1,475 | 1,465 | 1,470 | 3,100 | 1,470 |
| 2025-02-05 | 1,470 | 1,478 | 1,469 | 1,471 | 2,700 | 1,471 |
| 2025-02-04 | 1,477 | 1,477 | 1,470 | 1,470 | 800 | 1,470 |
| 2025-02-03 | 1,465 | 1,478 | 1,452 | 1,478 | 8,800 | 1,478 |
| 2025-01-31 | 1,466 | 1,467 | 1,450 | 1,452 | 11,900 | 1,452 |
| 2025-01-30 | 1,482 | 1,490 | 1,422 | 1,422 | 34,700 | 1,422 |
| 2025-01-29 | 1,491 | 1,497 | 1,486 | 1,486 | 1,400 | 1,486 |
| 2025-01-28 | 1,486 | 1,502 | 1,486 | 1,491 | 1,500 | 1,491 |
| 2025-01-27 | 1,483 | 1,499 | 1,483 | 1,490 | 4,300 | 1,490 |
| 2025-01-24 | 1,483 | 1,497 | 1,483 | 1,484 | 3,200 | 1,484 |
| 2025-01-23 | 1,482 | 1,494 | 1,482 | 1,484 | 2,600 | 1,484 |
| 2025-01-22 | 1,478 | 1,496 | 1,478 | 1,494 | 2,100 | 1,494 |
| 2025-01-21 | 1,479 | 1,483 | 1,474 | 1,483 | 4,400 | 1,483 |
| 2025-01-20 | 1,481 | 1,490 | 1,481 | 1,481 | 2,500 | 1,481 |
| 2025-01-17 | 1,493 | 1,513 | 1,485 | 1,485 | 2,800 | 1,485 |
| 2025-01-16 | 1,495 | 1,518 | 1,495 | 1,495 | 1,100 | 1,495 |
| 2025-01-15 | 1,501 | 1,501 | 1,499 | 1,499 | 1,100 | 1,499 |
| 2025-01-14 | 1,498 | 1,526 | 1,498 | 1,504 | 3,600 | 1,504 |
| 2025-01-10 | 1,508 | 1,508 | 1,502 | 1,502 | 800 | 1,502 |
| 2025-01-09 | 1,509 | 1,509 | 1,508 | 1,508 | 500 | 1,508 |
| 2025-01-08 | 1,506 | 1,515 | 1,506 | 1,515 | 500 | 1,515 |
| 2025-01-07 | 1,532 | 1,532 | 1,504 | 1,522 | 800 | 1,522 |
| 2025-01-06 | 1,520 | 1,538 | 1,503 | 1,519 | 1,000 | 1,519 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株