4539 日本ケミファ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-211,5781,5801,5611,5756,2001,575
2024-06-201,5781,5781,5661,5666001,566
2024-06-191,5801,5801,5731,5788001,578
2024-06-181,5731,5741,5731,5743001,574
2024-06-171,5821,5821,5691,5691,0001,569
2024-06-141,5691,5801,5671,5802,8001,580
2024-06-131,5681,5741,5671,5679001,567
2024-06-121,5781,5781,5651,5668001,566
2024-06-111,5781,5831,5701,5781,9001,578
2024-06-101,5651,5831,5641,5643,6001,564
2024-06-071,5631,5831,5631,5821,1001,582
2024-06-061,5631,5821,5631,5829001,582
2024-06-051,5731,5931,5591,5655,1001,565
2024-06-041,5561,5711,5561,5711,6001,571
2024-06-031,5721,5761,5561,5651,8001,565
2024-05-311,5641,5711,5571,5651,8001,565
2024-05-301,5651,5651,5561,5563,4001,556
2024-05-291,5731,5731,5621,5621,5001,562
2024-05-281,5811,5811,5661,5802,1001,580
2024-05-271,5921,5921,5631,5814,2001,581
2024-05-241,5591,5751,5591,5751,2001,575
2024-05-231,5671,5721,5671,5721,7001,572
2024-05-221,5681,5681,5591,5671,0001,567
2024-05-211,5701,5751,5591,5685,0001,568
2024-05-201,5751,5761,5621,5623,0001,562
2024-05-171,5681,5681,5661,5662,8001,566
2024-05-161,5971,5971,5701,5703,4001,570
2024-05-151,6001,6001,5771,5862,5001,586
2024-05-141,5901,5901,5701,58313,5001,583
2024-05-131,6011,6101,6001,6003,1001,600
2024-05-101,6111,6191,6031,6141,7001,614
2024-05-091,6021,6111,6021,6118001,611
2024-05-081,6081,6131,6011,6014,2001,601
2024-05-071,6191,6271,6101,6231,5001,623
2024-05-021,5941,6121,5941,6101,8001,610
2024-05-011,5921,6091,5921,6002,4001,600
2024-04-301,5901,6201,5901,5915,2001,591
2024-04-261,6061,6121,5901,59018,7001,590
2024-04-251,6141,6161,6081,6122,4001,612
2024-04-241,6021,6221,6021,6056,4001,605
2024-04-231,6031,6101,6021,6021,0001,602
2024-04-221,6081,6081,6011,6019001,601
2024-04-191,6061,6101,6011,6012,8001,601
2024-04-181,6101,6141,6021,6141,7001,614
2024-04-171,6071,6271,6021,6042,4001,604
2024-04-161,6221,6451,6051,6053,3001,605
2024-04-151,6351,6351,6211,6253,0001,625
2024-04-121,6411,6471,6291,6453,9001,645
2024-04-111,6311,6451,6311,6412,4001,641
2024-04-101,6371,6371,6281,6312,3001,631
2024-04-091,6271,6371,6271,6372,1001,637
2024-04-081,6311,6311,6261,6312,0001,631
2024-04-051,6321,6391,6301,6322,3001,632
2024-04-041,6481,6611,6391,6613,2001,661
2024-04-031,6251,6601,6181,6356,0001,635
2024-04-021,6401,6431,6301,6302,7001,630
2024-04-011,6501,6601,6441,6493,2001,649
2024-03-291,6381,6491,6371,6492,6001,649
2024-03-281,6711,6801,6481,64812,9001,648
2024-03-271,7001,7001,6821,7008,8001,700
2024-03-261,6981,7001,6831,7003,5001,700
2024-03-251,6871,6971,6821,6828,3001,682
2024-03-221,6891,6951,6871,6874,4001,687
2024-03-211,6671,6961,6671,6875,3001,687
2024-03-191,6341,6661,6341,6627,4001,662
2024-03-181,6401,6471,6341,6344,1001,634
2024-03-151,6301,6301,6261,6302,3001,630
2024-03-141,6201,6341,6201,6342,1001,634
2024-03-131,6311,6391,6161,6364,4001,636
2024-03-121,6171,6291,6171,6291,1001,629
2024-03-111,6171,6311,6151,6167,1001,616
2024-03-081,6301,6301,6131,6174,7001,617
2024-03-071,6351,6401,6171,6348,0001,634
2024-03-061,6141,6361,6141,6363,7001,636
2024-03-051,6151,6371,6151,6232,6001,623
2024-03-041,6151,6271,6071,6175,1001,617
2024-03-011,6031,6201,6031,6114,1001,611
2024-02-291,6241,6291,6161,6203,4001,620
2024-02-281,6101,6381,6101,6246,7001,624
2024-02-271,6101,6411,6101,6224,5001,622
2024-02-261,6381,6381,6141,6144,3001,614
2024-02-221,6261,6321,6181,6183,8001,618
2024-02-211,6171,6451,6171,6263,5001,626
2024-02-201,6221,6361,6171,6262,4001,626
2024-02-191,6061,6191,6001,6152,9001,615
2024-02-161,6061,6231,5931,6163,5001,616
2024-02-151,6101,6171,5951,6068,7001,606
2024-02-141,6091,6171,6021,6085,7001,608
2024-02-131,6261,6261,6061,6095,2001,609
2024-02-091,6111,6291,6061,6114,6001,611
2024-02-081,6271,6271,6101,6103,3001,610
2024-02-071,6231,6231,6011,6054,1001,605
2024-02-061,6141,6291,6061,6233,4001,623
2024-02-051,6191,6221,5981,59815,7001,598
2024-02-021,5981,6131,5971,6054,1001,605
2024-02-011,6101,6141,5971,59813,8001,598
2024-01-311,5921,6121,5921,6015,1001,601
2024-01-301,6301,6341,5891,58928,3001,589
2024-01-291,6281,6281,6081,6102,9001,610
2024-01-261,6101,6221,6051,6075,3001,607
2024-01-251,6081,6281,6041,6117,3001,611
2024-01-241,6001,6121,6001,6034,2001,603
2024-01-231,6091,6101,5991,5996,2001,599
2024-01-221,5901,6091,5901,5995,6001,599
2024-01-191,5931,6001,5911,5912,6001,591
2024-01-181,6001,6061,5941,5946,4001,594
2024-01-171,6011,6131,6001,6025,0001,602
2024-01-161,6181,6181,6021,6074,2001,607
2024-01-151,6151,6211,6131,6165,3001,616
2024-01-121,6151,6221,6131,6153,4001,615
2024-01-111,6151,6231,6131,6154,4001,615
2024-01-101,6071,6221,6051,6113,6001,611
2024-01-091,6141,6161,6031,6125,8001,612
2024-01-051,5911,6151,5901,60012,1001,600
2024-01-041,5801,5901,5771,5865,3001,586

分割・併合履歴 : [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株