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
2025-04-181,4511,4511,4391,4415,6001,441
2025-04-171,4601,4621,4601,4624001,462
2025-04-161,4721,4721,4501,4501,1001,450
2025-04-151,4631,4801,4631,4757001,475
2025-04-141,4731,4871,4551,4651,8001,465
2025-04-111,4481,4801,4221,4808,0001,480
2025-04-101,4441,4611,4291,4493,9001,449
2025-04-091,4271,4341,4101,42621,5001,426
2025-04-081,4391,4391,4221,42222,1001,422
2025-04-071,4511,4511,4221,4234,4001,423
2025-04-041,4581,4671,4511,4671,5001,467
2025-04-031,4741,4741,4511,4706,5001,470
2025-04-021,4851,4851,4791,4797001,479
2025-04-011,4941,4941,4801,4807001,480
2025-03-311,4831,5001,4741,4791,3001,479
2025-03-281,4821,4901,4711,48417,3001,484
2025-03-271,5251,5251,5131,5193,5001,519
2025-03-261,5191,5251,5191,5252,7001,525
2025-03-251,5171,5201,5161,5202,3001,520
2025-03-241,5191,5201,4811,5112,6001,511
2025-03-211,5051,5071,5011,5077001,507
2025-03-191,5051,5051,5011,5057001,505
2025-03-181,4971,5091,4951,5029001,502
2025-03-171,4981,5101,4971,4974,9001,497
2025-03-141,4981,4991,4841,4951,1001,495
2025-03-131,4851,4981,4851,4981,3001,498
2025-03-121,4881,4881,4851,4853001,485
2025-03-111,4951,4951,4891,4891,1001,489
2025-03-101,4901,4951,4901,4951,2001,495
2025-03-071,4811,4951,4811,4951,4001,495
2025-03-061,4921,4951,4801,4822,8001,482
2025-03-051,4871,5001,4871,5001,1001,500
2025-03-041,4881,5081,4881,5002,5001,500
2025-03-031,4781,4901,4751,4871,6001,487
2025-02-281,4641,4901,4641,4684,4001,468
2025-02-271,4701,4851,4701,4763,7001,476
2025-02-261,4691,4801,4651,4702,3001,470
2025-02-251,4671,4781,4671,4771,7001,477
2025-02-211,4651,4701,4641,4641,6001,464
2025-02-201,4671,4751,4621,4642,7001,464
2025-02-191,4791,4791,4621,4621,3001,462
2025-02-181,4661,4671,4631,4672,8001,467
2025-02-171,4691,4731,4641,4654,1001,465
2025-02-141,4781,4781,4781,4781001,478
2025-02-131,4701,4781,4701,4781,4001,478
2025-02-121,4671,4701,4651,4706001,470
2025-02-101,4681,4701,4671,4701,5001,470
2025-02-071,4661,4701,4641,4672,1001,467
2025-02-061,4701,4751,4651,4703,1001,470
2025-02-051,4701,4781,4691,4712,7001,471
2025-02-041,4771,4771,4701,4708001,470
2025-02-031,4651,4781,4521,4788,8001,478
2025-01-311,4661,4671,4501,45211,9001,452
2025-01-301,4821,4901,4221,42234,7001,422
2025-01-291,4911,4971,4861,4861,4001,486
2025-01-281,4861,5021,4861,4911,5001,491
2025-01-271,4831,4991,4831,4904,3001,490
2025-01-241,4831,4971,4831,4843,2001,484
2025-01-231,4821,4941,4821,4842,6001,484
2025-01-221,4781,4961,4781,4942,1001,494
2025-01-211,4791,4831,4741,4834,4001,483
2025-01-201,4811,4901,4811,4812,5001,481
2025-01-171,4931,5131,4851,4852,8001,485
2025-01-161,4951,5181,4951,4951,1001,495
2025-01-151,5011,5011,4991,4991,1001,499
2025-01-141,4981,5261,4981,5043,6001,504
2025-01-101,5081,5081,5021,5028001,502
2025-01-091,5091,5091,5081,5085001,508
2025-01-081,5061,5151,5061,5155001,515
2025-01-071,5321,5321,5041,5228001,522
2025-01-061,5201,5381,5031,5191,0001,519

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