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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,591 | 1,630 | 1,572 | 1,602 | 10,200 | 1,602 |
| 2024-07-25 | 1,581 | 1,591 | 1,571 | 1,577 | 3,500 | 1,577 |
| 2024-07-24 | 1,582 | 1,590 | 1,581 | 1,584 | 1,100 | 1,584 |
| 2024-07-23 | 1,582 | 1,597 | 1,580 | 1,596 | 3,500 | 1,596 |
| 2024-07-22 | 1,594 | 1,597 | 1,582 | 1,582 | 5,700 | 1,582 |
| 2024-07-19 | 1,593 | 1,598 | 1,591 | 1,597 | 1,900 | 1,597 |
| 2024-07-18 | 1,595 | 1,607 | 1,588 | 1,588 | 1,600 | 1,588 |
| 2024-07-17 | 1,585 | 1,600 | 1,585 | 1,600 | 3,200 | 1,600 |
| 2024-07-16 | 1,585 | 1,601 | 1,582 | 1,585 | 2,600 | 1,585 |
| 2024-07-12 | 1,583 | 1,594 | 1,582 | 1,584 | 1,400 | 1,584 |
| 2024-07-11 | 1,582 | 1,605 | 1,582 | 1,582 | 600 | 1,582 |
| 2024-07-10 | 1,595 | 1,607 | 1,582 | 1,582 | 2,000 | 1,582 |
| 2024-07-09 | 1,600 | 1,601 | 1,597 | 1,601 | 1,600 | 1,601 |
| 2024-07-08 | 1,627 | 1,627 | 1,600 | 1,602 | 7,700 | 1,602 |
| 2024-07-05 | 1,604 | 1,627 | 1,600 | 1,602 | 2,600 | 1,602 |
| 2024-07-04 | 1,608 | 1,631 | 1,607 | 1,607 | 2,200 | 1,607 |
| 2024-07-03 | 1,623 | 1,640 | 1,620 | 1,620 | 3,100 | 1,620 |
| 2024-07-02 | 1,628 | 1,630 | 1,611 | 1,623 | 2,100 | 1,623 |
| 2024-07-01 | 1,618 | 1,630 | 1,617 | 1,625 | 1,400 | 1,625 |
| 2024-06-28 | 1,600 | 1,624 | 1,598 | 1,624 | 3,700 | 1,624 |
| 2024-06-27 | 1,586 | 1,606 | 1,586 | 1,600 | 1,800 | 1,600 |
| 2024-06-26 | 1,599 | 1,609 | 1,591 | 1,591 | 4,500 | 1,591 |
| 2024-06-25 | 1,591 | 1,598 | 1,590 | 1,598 | 3,200 | 1,598 |
| 2024-06-24 | 1,597 | 1,597 | 1,577 | 1,590 | 7,100 | 1,590 |
| 2024-06-21 | 1,578 | 1,580 | 1,561 | 1,575 | 6,200 | 1,575 |
| 2024-06-20 | 1,578 | 1,578 | 1,566 | 1,566 | 600 | 1,566 |
| 2024-06-19 | 1,580 | 1,580 | 1,573 | 1,578 | 800 | 1,578 |
| 2024-06-18 | 1,573 | 1,574 | 1,573 | 1,574 | 300 | 1,574 |
| 2024-06-17 | 1,582 | 1,582 | 1,569 | 1,569 | 1,000 | 1,569 |
| 2024-06-14 | 1,569 | 1,580 | 1,567 | 1,580 | 2,800 | 1,580 |
| 2024-06-13 | 1,568 | 1,574 | 1,567 | 1,567 | 900 | 1,567 |
| 2024-06-12 | 1,578 | 1,578 | 1,565 | 1,566 | 800 | 1,566 |
| 2024-06-11 | 1,578 | 1,583 | 1,570 | 1,578 | 1,900 | 1,578 |
| 2024-06-10 | 1,565 | 1,583 | 1,564 | 1,564 | 3,600 | 1,564 |
| 2024-06-07 | 1,563 | 1,583 | 1,563 | 1,582 | 1,100 | 1,582 |
| 2024-06-06 | 1,563 | 1,582 | 1,563 | 1,582 | 900 | 1,582 |
| 2024-06-05 | 1,573 | 1,593 | 1,559 | 1,565 | 5,100 | 1,565 |
| 2024-06-04 | 1,556 | 1,571 | 1,556 | 1,571 | 1,600 | 1,571 |
| 2024-06-03 | 1,572 | 1,576 | 1,556 | 1,565 | 1,800 | 1,565 |
| 2024-05-31 | 1,564 | 1,571 | 1,557 | 1,565 | 1,800 | 1,565 |
| 2024-05-30 | 1,565 | 1,565 | 1,556 | 1,556 | 3,400 | 1,556 |
| 2024-05-29 | 1,573 | 1,573 | 1,562 | 1,562 | 1,500 | 1,562 |
| 2024-05-28 | 1,581 | 1,581 | 1,566 | 1,580 | 2,100 | 1,580 |
| 2024-05-27 | 1,592 | 1,592 | 1,563 | 1,581 | 4,200 | 1,581 |
| 2024-05-24 | 1,559 | 1,575 | 1,559 | 1,575 | 1,200 | 1,575 |
| 2024-05-23 | 1,567 | 1,572 | 1,567 | 1,572 | 1,700 | 1,572 |
| 2024-05-22 | 1,568 | 1,568 | 1,559 | 1,567 | 1,000 | 1,567 |
| 2024-05-21 | 1,570 | 1,575 | 1,559 | 1,568 | 5,000 | 1,568 |
| 2024-05-20 | 1,575 | 1,576 | 1,562 | 1,562 | 3,000 | 1,562 |
| 2024-05-17 | 1,568 | 1,568 | 1,566 | 1,566 | 2,800 | 1,566 |
| 2024-05-16 | 1,597 | 1,597 | 1,570 | 1,570 | 3,400 | 1,570 |
| 2024-05-15 | 1,600 | 1,600 | 1,577 | 1,586 | 2,500 | 1,586 |
| 2024-05-14 | 1,590 | 1,590 | 1,570 | 1,583 | 13,500 | 1,583 |
| 2024-05-13 | 1,601 | 1,610 | 1,600 | 1,600 | 3,100 | 1,600 |
| 2024-05-10 | 1,611 | 1,619 | 1,603 | 1,614 | 1,700 | 1,614 |
| 2024-05-09 | 1,602 | 1,611 | 1,602 | 1,611 | 800 | 1,611 |
| 2024-05-08 | 1,608 | 1,613 | 1,601 | 1,601 | 4,200 | 1,601 |
| 2024-05-07 | 1,619 | 1,627 | 1,610 | 1,623 | 1,500 | 1,623 |
| 2024-05-02 | 1,594 | 1,612 | 1,594 | 1,610 | 1,800 | 1,610 |
| 2024-05-01 | 1,592 | 1,609 | 1,592 | 1,600 | 2,400 | 1,600 |
| 2024-04-30 | 1,590 | 1,620 | 1,590 | 1,591 | 5,200 | 1,591 |
| 2024-04-26 | 1,606 | 1,612 | 1,590 | 1,590 | 18,700 | 1,590 |
| 2024-04-25 | 1,614 | 1,616 | 1,608 | 1,612 | 2,400 | 1,612 |
| 2024-04-24 | 1,602 | 1,622 | 1,602 | 1,605 | 6,400 | 1,605 |
| 2024-04-23 | 1,603 | 1,610 | 1,602 | 1,602 | 1,000 | 1,602 |
| 2024-04-22 | 1,608 | 1,608 | 1,601 | 1,601 | 900 | 1,601 |
| 2024-04-19 | 1,606 | 1,610 | 1,601 | 1,601 | 2,800 | 1,601 |
| 2024-04-18 | 1,610 | 1,614 | 1,602 | 1,614 | 1,700 | 1,614 |
| 2024-04-17 | 1,607 | 1,627 | 1,602 | 1,604 | 2,400 | 1,604 |
| 2024-04-16 | 1,622 | 1,645 | 1,605 | 1,605 | 3,300 | 1,605 |
| 2024-04-15 | 1,635 | 1,635 | 1,621 | 1,625 | 3,000 | 1,625 |
| 2024-04-12 | 1,641 | 1,647 | 1,629 | 1,645 | 3,900 | 1,645 |
| 2024-04-11 | 1,631 | 1,645 | 1,631 | 1,641 | 2,400 | 1,641 |
| 2024-04-10 | 1,637 | 1,637 | 1,628 | 1,631 | 2,300 | 1,631 |
| 2024-04-09 | 1,627 | 1,637 | 1,627 | 1,637 | 2,100 | 1,637 |
| 2024-04-08 | 1,631 | 1,631 | 1,626 | 1,631 | 2,000 | 1,631 |
| 2024-04-05 | 1,632 | 1,639 | 1,630 | 1,632 | 2,300 | 1,632 |
| 2024-04-04 | 1,648 | 1,661 | 1,639 | 1,661 | 3,200 | 1,661 |
| 2024-04-03 | 1,625 | 1,660 | 1,618 | 1,635 | 6,000 | 1,635 |
| 2024-04-02 | 1,640 | 1,643 | 1,630 | 1,630 | 2,700 | 1,630 |
| 2024-04-01 | 1,650 | 1,660 | 1,644 | 1,649 | 3,200 | 1,649 |
| 2024-03-29 | 1,638 | 1,649 | 1,637 | 1,649 | 2,600 | 1,649 |
| 2024-03-28 | 1,671 | 1,680 | 1,648 | 1,648 | 12,900 | 1,648 |
| 2024-03-27 | 1,700 | 1,700 | 1,682 | 1,700 | 8,800 | 1,700 |
| 2024-03-26 | 1,698 | 1,700 | 1,683 | 1,700 | 3,500 | 1,700 |
| 2024-03-25 | 1,687 | 1,697 | 1,682 | 1,682 | 8,300 | 1,682 |
| 2024-03-22 | 1,689 | 1,695 | 1,687 | 1,687 | 4,400 | 1,687 |
| 2024-03-21 | 1,667 | 1,696 | 1,667 | 1,687 | 5,300 | 1,687 |
| 2024-03-19 | 1,634 | 1,666 | 1,634 | 1,662 | 7,400 | 1,662 |
| 2024-03-18 | 1,640 | 1,647 | 1,634 | 1,634 | 4,100 | 1,634 |
| 2024-03-15 | 1,630 | 1,630 | 1,626 | 1,630 | 2,300 | 1,630 |
| 2024-03-14 | 1,620 | 1,634 | 1,620 | 1,634 | 2,100 | 1,634 |
| 2024-03-13 | 1,631 | 1,639 | 1,616 | 1,636 | 4,400 | 1,636 |
| 2024-03-12 | 1,617 | 1,629 | 1,617 | 1,629 | 1,100 | 1,629 |
| 2024-03-11 | 1,617 | 1,631 | 1,615 | 1,616 | 7,100 | 1,616 |
| 2024-03-08 | 1,630 | 1,630 | 1,613 | 1,617 | 4,700 | 1,617 |
| 2024-03-07 | 1,635 | 1,640 | 1,617 | 1,634 | 8,000 | 1,634 |
| 2024-03-06 | 1,614 | 1,636 | 1,614 | 1,636 | 3,700 | 1,636 |
| 2024-03-05 | 1,615 | 1,637 | 1,615 | 1,623 | 2,600 | 1,623 |
| 2024-03-04 | 1,615 | 1,627 | 1,607 | 1,617 | 5,100 | 1,617 |
| 2024-03-01 | 1,603 | 1,620 | 1,603 | 1,611 | 4,100 | 1,611 |
| 2024-02-29 | 1,624 | 1,629 | 1,616 | 1,620 | 3,400 | 1,620 |
| 2024-02-28 | 1,610 | 1,638 | 1,610 | 1,624 | 6,700 | 1,624 |
| 2024-02-27 | 1,610 | 1,641 | 1,610 | 1,622 | 4,500 | 1,622 |
| 2024-02-26 | 1,638 | 1,638 | 1,614 | 1,614 | 4,300 | 1,614 |
| 2024-02-22 | 1,626 | 1,632 | 1,618 | 1,618 | 3,800 | 1,618 |
| 2024-02-21 | 1,617 | 1,645 | 1,617 | 1,626 | 3,500 | 1,626 |
| 2024-02-20 | 1,622 | 1,636 | 1,617 | 1,626 | 2,400 | 1,626 |
| 2024-02-19 | 1,606 | 1,619 | 1,600 | 1,615 | 2,900 | 1,615 |
| 2024-02-16 | 1,606 | 1,623 | 1,593 | 1,616 | 3,500 | 1,616 |
| 2024-02-15 | 1,610 | 1,617 | 1,595 | 1,606 | 8,700 | 1,606 |
| 2024-02-14 | 1,609 | 1,617 | 1,602 | 1,608 | 5,700 | 1,608 |
| 2024-02-13 | 1,626 | 1,626 | 1,606 | 1,609 | 5,200 | 1,609 |
| 2024-02-09 | 1,611 | 1,629 | 1,606 | 1,611 | 4,600 | 1,611 |
| 2024-02-08 | 1,627 | 1,627 | 1,610 | 1,610 | 3,300 | 1,610 |
| 2024-02-07 | 1,623 | 1,623 | 1,601 | 1,605 | 4,100 | 1,605 |
| 2024-02-06 | 1,614 | 1,629 | 1,606 | 1,623 | 3,400 | 1,623 |
| 2024-02-05 | 1,619 | 1,622 | 1,598 | 1,598 | 15,700 | 1,598 |
| 2024-02-02 | 1,598 | 1,613 | 1,597 | 1,605 | 4,100 | 1,605 |
| 2024-02-01 | 1,610 | 1,614 | 1,597 | 1,598 | 13,800 | 1,598 |
| 2024-01-31 | 1,592 | 1,612 | 1,592 | 1,601 | 5,100 | 1,601 |
| 2024-01-30 | 1,630 | 1,634 | 1,589 | 1,589 | 28,300 | 1,589 |
| 2024-01-29 | 1,628 | 1,628 | 1,608 | 1,610 | 2,900 | 1,610 |
| 2024-01-26 | 1,610 | 1,622 | 1,605 | 1,607 | 5,300 | 1,607 |
| 2024-01-25 | 1,608 | 1,628 | 1,604 | 1,611 | 7,300 | 1,611 |
| 2024-01-24 | 1,600 | 1,612 | 1,600 | 1,603 | 4,200 | 1,603 |
| 2024-01-23 | 1,609 | 1,610 | 1,599 | 1,599 | 6,200 | 1,599 |
| 2024-01-22 | 1,590 | 1,609 | 1,590 | 1,599 | 5,600 | 1,599 |
| 2024-01-19 | 1,593 | 1,600 | 1,591 | 1,591 | 2,600 | 1,591 |
| 2024-01-18 | 1,600 | 1,606 | 1,594 | 1,594 | 6,400 | 1,594 |
| 2024-01-17 | 1,601 | 1,613 | 1,600 | 1,602 | 5,000 | 1,602 |
| 2024-01-16 | 1,618 | 1,618 | 1,602 | 1,607 | 4,200 | 1,607 |
| 2024-01-15 | 1,615 | 1,621 | 1,613 | 1,616 | 5,300 | 1,616 |
| 2024-01-12 | 1,615 | 1,622 | 1,613 | 1,615 | 3,400 | 1,615 |
| 2024-01-11 | 1,615 | 1,623 | 1,613 | 1,615 | 4,400 | 1,615 |
| 2024-01-10 | 1,607 | 1,622 | 1,605 | 1,611 | 3,600 | 1,611 |
| 2024-01-09 | 1,614 | 1,616 | 1,603 | 1,612 | 5,800 | 1,612 |
| 2024-01-05 | 1,591 | 1,615 | 1,590 | 1,600 | 12,100 | 1,600 |
| 2024-01-04 | 1,580 | 1,590 | 1,577 | 1,586 | 5,300 | 1,586 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株
