4539 日本ケミファ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-081,8541,8671,8541,8553,0001,855
2022-08-051,8581,8681,8581,8601,7001,860
2022-08-041,8731,8731,8531,8588,6001,858
2022-08-031,8801,8821,8601,8605,0001,860
2022-08-021,8801,8801,8661,8677,9001,867
2022-08-011,8861,8861,8651,8808,9001,880
2022-07-291,8681,8741,8621,8624,7001,862
2022-07-281,8751,8851,8671,8673,7001,867
2022-07-271,8611,8801,8611,86812,4001,868
2022-07-261,8851,8941,8801,8933,5001,893
2022-07-251,8781,8861,8701,8825,4001,882
2022-07-221,8751,8781,8681,8707,3001,870
2022-07-211,8701,8781,8671,8752,1001,875
2022-07-201,8721,8801,8711,8772,0001,877
2022-07-191,8871,8871,8681,8681,5001,868
2022-07-151,8901,8901,8741,8741,3001,874
2022-07-141,8721,8911,8721,8831,5001,883
2022-07-131,8751,8891,8701,8702,5001,870
2022-07-121,8711,8941,8711,8752,6001,875
2022-07-111,8961,8981,8651,8805,9001,880
2022-07-081,8961,8961,8601,86511,3001,865
2022-07-071,8681,8781,8661,8661,7001,866
2022-07-061,8691,8761,8661,8662,7001,866
2022-07-051,8831,8961,8661,8734,8001,873
2022-07-041,8971,8971,8741,8821,7001,882
2022-07-011,8741,8751,8741,8742,1001,874
2022-06-301,8981,8981,8741,8744,4001,874
2022-06-291,9151,9151,8831,88316,0001,883
2022-06-281,9101,9301,9021,9155,5001,915
2022-06-271,9501,9501,9051,9098,1001,909
2022-06-242,0112,0111,8641,90438,0001,904
2022-06-231,9032,1701,8982,00081,2002,000
2022-06-221,8781,8811,8711,8712,8001,871
2022-06-211,8701,8941,8611,8785,0001,878
2022-06-201,8761,8761,8701,8701,3001,870
2022-06-171,8881,8911,8761,8764,5001,876
2022-06-161,8991,9001,8901,8951,7001,895
2022-06-151,9011,9011,8891,8893,1001,889
2022-06-141,9031,9191,8961,8961,8001,896
2022-06-131,9061,9201,9001,9033,4001,903
2022-06-101,9121,9241,9101,9103,2001,910
2022-06-091,9151,9321,9111,9242,9001,924
2022-06-081,9351,9351,9151,9181,7001,918
2022-06-071,9131,9281,9131,9232,0001,923
2022-06-061,9381,9401,9131,9133,8001,913
2022-06-031,9261,9421,9201,9402,6001,940
2022-06-021,9401,9431,9191,9274,7001,927
2022-06-011,9561,9561,9151,9293,1001,929
2022-05-311,9201,9261,9101,9165,1001,916
2022-05-301,9521,9521,9091,92020,7001,920
2022-05-272,1192,2981,9511,951127,1001,951
2022-05-261,9061,9111,9001,9002,7001,900
2022-05-251,9061,9181,9061,9061,3001,906
2022-05-241,9211,9211,9061,9062,0001,906
2022-05-231,9221,9351,9201,9301,0001,930
2022-05-201,9161,9231,9141,9231,0001,923
2022-05-191,9161,9251,9161,9207001,920
2022-05-181,9371,9371,9221,9332,6001,933
2022-05-171,9401,9441,9301,9382,5001,938
2022-05-161,9251,9441,9001,9134,4001,913
2022-05-131,9091,9471,9051,9162,1001,916
2022-05-121,9111,9411,9071,9091,6001,909
2022-05-111,9211,9371,9111,9112,7001,911
2022-05-101,9301,9421,9211,9212,2001,921
2022-05-091,9531,9531,9301,9304,2001,930
2022-05-061,9501,9531,9421,9422,8001,942
2022-05-021,9501,9551,9461,9474,3001,947
2022-04-281,9531,9561,9501,9502,8001,950
2022-04-271,9621,9771,9531,9535,1001,953
2022-04-261,9651,9761,9611,9633,0001,963
2022-04-251,9901,9901,9641,9683,8001,968
2022-04-221,9971,9971,9781,9902,2001,990
2022-04-211,9731,9781,9731,9781,5001,978
2022-04-201,9811,9851,9711,9852,1001,985
2022-04-191,9901,9921,9701,9853,3001,985
2022-04-182,0002,0001,9891,9981,4001,998
2022-04-152,0012,0012,0002,0001,7002,000
2022-04-141,9992,0301,9992,0038002,003
2022-04-131,9902,0041,9901,9993,3001,999
2022-04-121,9902,0001,9871,9902,2001,990
2022-04-112,0022,0071,9991,9994,6001,999
2022-04-082,0102,0172,0012,0112,3002,011
2022-04-072,0192,0212,0012,0172,5002,017
2022-04-062,0512,0512,0272,0274,7002,027
2022-04-052,0572,0682,0502,0682,6002,068
2022-04-042,0922,0922,0482,0641,8002,064
2022-04-012,0842,0992,0842,0981,3002,098
2022-03-312,0632,1332,0632,0843,0002,084
2022-03-302,1012,1012,0492,0893,0002,089
2022-03-292,0912,1562,0912,1563,7002,156
2022-03-282,1742,1742,1342,1413,6002,141
2022-03-252,1462,1712,1402,1711,9002,171
2022-03-242,1022,1302,0902,1301,3002,130
2022-03-232,0732,1132,0732,1012,9002,101
2022-03-222,0432,0812,0432,0812,5002,081
2022-03-182,0302,0452,0222,0432,3002,043
2022-03-172,0212,0602,0212,0603,3002,060
2022-03-162,0122,0282,0122,0211,1002,021
2022-03-152,0092,0212,0052,0212,8002,021
2022-03-142,0202,0202,0092,0096002,009
2022-03-112,0072,0232,0072,0212,0002,021
2022-03-102,0402,0452,0172,0414,2002,041
2022-03-092,0352,0462,0022,0023,2002,002
2022-03-082,0252,0302,0122,0302,2002,030
2022-03-072,1082,1082,0492,0491,0002,049
2022-03-042,1402,1412,0802,0802,7002,080
2022-03-032,1172,1452,0672,1103,0002,110
2022-03-022,1142,1312,1102,1171,4002,117
2022-03-012,1132,1522,1132,1321,7002,132
2022-02-282,0872,1582,0682,1393,8002,139
2022-02-252,0152,0452,0082,0374,3002,037
2022-02-242,0122,0241,9942,0153,3002,015
2022-02-222,0612,0852,0102,01113,1002,011
2022-02-212,0362,0862,0362,07014,6002,070
2022-02-182,2322,2322,1642,1781,7002,178
2022-02-172,2352,2352,1552,1922,4002,192
2022-02-162,1032,2052,1032,2051,5002,205
2022-02-152,2262,2262,1802,2031,7002,203
2022-02-142,2432,2432,2102,2264,7002,226
2022-02-102,2222,2572,1912,24010,1002,240
2022-02-092,1802,1802,1462,1742,9002,174
2022-02-082,1732,1732,0732,1695,4002,169
2022-02-072,0702,1392,0702,1234,7002,123
2022-02-042,0552,0682,0552,0681,6002,068
2022-02-032,0412,0462,0402,0416002,041
2022-02-022,0452,0552,0152,0412,2002,041
2022-02-012,0212,0272,0102,0101,5002,010
2022-01-312,0002,0132,0002,0017002,001
2022-01-281,9982,0131,9982,0131,7002,013
2022-01-272,0422,0422,0002,0002,6002,000
2022-01-262,0632,0732,0342,0425,5002,042
2022-01-252,0782,0782,0142,0345,7002,034
2022-01-242,0002,0331,9972,0072,2002,007
2022-01-212,0052,0062,0052,0051,7002,005
2022-01-202,0152,0272,0052,0077002,007
2022-01-191,9992,0021,9992,0002,2002,000
2022-01-182,0642,0642,0112,0121,7002,012
2022-01-172,0582,0582,0042,0141,4002,014
2022-01-142,0022,0202,0022,0081,2002,008
2022-01-132,0152,0222,0012,0028002,002
2022-01-122,0152,0222,0152,0221,1002,022
2022-01-112,0052,0102,0052,0061,7002,006
2022-01-072,0022,0042,0002,0021,9002,002
2022-01-062,0002,0022,0002,0021,2002,002
2022-01-052,0192,0192,0102,0185002,018
2022-01-042,0092,0192,0092,0191,2002,019

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