4539 日本ケミファ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-09-22	1,885	1,902	1,869	1,885	6,700	1,885
2023-09-21	1,895	1,895	1,885	1,885	2,500	1,885
2023-09-20	1,920	1,923	1,888	1,890	4,100	1,890
2023-09-19	1,919	1,921	1,914	1,920	7,900	1,920
2023-09-15	1,918	1,919	1,900	1,919	4,000	1,919
2023-09-14	1,880	1,910	1,880	1,910	2,800	1,910
2023-09-13	1,877	1,877	1,868	1,877	2,200	1,877
2023-09-12	1,871	1,887	1,867	1,887	2,900	1,887
2023-09-11	1,883	1,883	1,860	1,871	4,200	1,871
2023-09-08	1,885	1,893	1,877	1,883	3,100	1,883
2023-09-07	1,885	1,899	1,878	1,887	4,800	1,887
2023-09-06	1,901	1,910	1,883	1,910	2,900	1,910
2023-09-05	1,879	1,886	1,875	1,886	2,000	1,886
2023-09-04	1,891	1,892	1,869	1,892	2,800	1,892
2023-09-01	1,881	1,886	1,848	1,886	4,700	1,886
2023-08-31	1,932	1,932	1,892	1,892	2,600	1,892
2023-08-30	1,958	1,965	1,932	1,932	2,700	1,932
2023-08-29	1,928	2,010	1,926	1,957	14,100	1,957
2023-08-28	1,882	1,944	1,853	1,922	8,200	1,922
2023-08-25	1,832	1,884	1,832	1,875	4,200	1,875
2023-08-24	1,833	1,855	1,833	1,855	1,500	1,855
2023-08-23	1,835	1,835	1,827	1,827	800	1,827
2023-08-22	1,827	1,835	1,827	1,835	700	1,835
2023-08-21	1,828	1,828	1,826	1,827	400	1,827
2023-08-18	1,823	1,838	1,821	1,828	1,700	1,828
2023-08-17	1,827	1,850	1,815	1,842	5,900	1,842
2023-08-16	1,835	1,860	1,822	1,833	3,800	1,833
2023-08-15	1,831	1,835	1,820	1,835	2,200	1,835
2023-08-14	1,828	1,833	1,825	1,825	4,500	1,825
2023-08-10	1,819	1,828	1,815	1,828	2,500	1,828
2023-08-09	1,829	1,833	1,823	1,823	1,600	1,823
2023-08-08	1,826	1,835	1,824	1,825	1,500	1,825
2023-08-07	1,830	1,830	1,828	1,828	500	1,828
2023-08-04	1,836	1,837	1,830	1,830	5,000	1,830
2023-08-03	1,855	1,859	1,840	1,840	5,800	1,840
2023-08-02	1,896	1,896	1,851	1,855	2,400	1,855
2023-08-01	1,870	1,925	1,859	1,896	7,400	1,896
2023-07-31	1,868	1,869	1,851	1,858	4,100	1,858
2023-07-28	1,908	1,925	1,850	1,850	18,400	1,850
2023-07-27	1,929	1,933	1,911	1,927	4,300	1,927
2023-07-26	1,905	1,928	1,905	1,927	3,800	1,927
2023-07-25	1,912	1,919	1,897	1,912	2,800	1,912
2023-07-24	1,894	1,913	1,876	1,912	5,900	1,912
2023-07-21	1,869	1,897	1,869	1,870	3,100	1,870
2023-07-20	1,863	1,901	1,863	1,880	2,900	1,880
2023-07-19	1,863	1,865	1,839	1,865	2,400	1,865
2023-07-18	1,869	1,869	1,833	1,833	4,600	1,833
2023-07-14	1,901	1,901	1,871	1,871	5,500	1,871
2023-07-13	1,902	1,911	1,895	1,907	5,200	1,907
2023-07-12	1,901	1,912	1,901	1,902	3,800	1,902
2023-07-11	1,929	1,929	1,901	1,903	5,000	1,903
2023-07-10	1,915	1,936	1,910	1,929	5,000	1,929
2023-07-07	1,902	1,904	1,890	1,894	3,700	1,894
2023-07-06	1,917	1,917	1,902	1,902	1,900	1,902
2023-07-05	1,919	1,938	1,910	1,916	3,500	1,916
2023-07-04	1,931	1,940	1,911	1,926	3,500	1,926
2023-07-03	1,913	1,933	1,913	1,932	1,200	1,932
2023-06-30	1,925	1,925	1,907	1,920	3,500	1,920
2023-06-29	1,930	1,930	1,895	1,895	7,100	1,895
2023-06-28	1,920	1,939	1,920	1,933	3,900	1,933
2023-06-27	1,899	1,913	1,880	1,907	7,700	1,907
2023-06-26	1,866	2,112	1,849	1,899	45,400	1,899
2023-06-23	1,854	1,863	1,853	1,857	2,900	1,857
2023-06-22	1,856	1,856	1,846	1,846	3,200	1,846
2023-06-21	1,825	1,859	1,825	1,832	2,700	1,832
2023-06-20	1,835	1,836	1,825	1,825	1,400	1,825
2023-06-19	1,835	1,835	1,829	1,835	1,000	1,835
2023-06-16	1,810	1,825	1,810	1,824	4,000	1,824
2023-06-15	1,821	1,839	1,818	1,818	3,300	1,818
2023-06-14	1,833	1,833	1,825	1,828	1,800	1,828
2023-06-13	1,818	1,832	1,817	1,821	2,800	1,821
2023-06-12	1,820	1,820	1,815	1,815	300	1,815
2023-06-09	1,823	1,823	1,815	1,815	3,800	1,815
2023-06-08	1,818	1,824	1,816	1,823	1,800	1,823
2023-06-07	1,826	1,830	1,817	1,818	3,000	1,818
2023-06-06	1,825	1,828	1,820	1,828	1,000	1,828
2023-06-05	1,825	1,831	1,821	1,828	3,100	1,828
2023-06-02	1,825	1,834	1,818	1,829	3,900	1,829
2023-06-01	1,834	1,838	1,820	1,826	2,200	1,826
2023-05-31	1,826	1,836	1,826	1,827	2,600	1,827
2023-05-30	1,850	1,850	1,828	1,828	3,800	1,828
2023-05-29	1,853	1,853	1,840	1,840	3,400	1,840
2023-05-26	1,847	1,862	1,847	1,854	6,100	1,854
2023-05-25	1,845	1,858	1,841	1,847	3,100	1,847
2023-05-24	1,846	1,853	1,845	1,845	2,900	1,845
2023-05-23	1,853	1,870	1,840	1,845	9,000	1,845
2023-05-22	1,827	1,895	1,827	1,877	12,900	1,877
2023-05-19	1,822	1,829	1,818	1,820	1,800	1,820
2023-05-18	1,820	1,828	1,817	1,817	2,100	1,817
2023-05-17	1,814	1,825	1,814	1,816	2,900	1,816
2023-05-16	1,818	1,827	1,813	1,815	1,200	1,815
2023-05-15	1,799	1,818	1,799	1,818	1,700	1,818
2023-05-12	1,811	1,813	1,798	1,807	2,200	1,807
2023-05-11	1,803	1,819	1,803	1,819	300	1,819
2023-05-10	1,822	1,822	1,800	1,815	3,300	1,815
2023-05-09	1,807	1,828	1,802	1,818	2,800	1,818
2023-05-08	1,808	1,813	1,802	1,809	2,300	1,809
2023-05-02	1,800	1,810	1,791	1,808	1,900	1,808
2023-05-01	1,795	1,812	1,795	1,812	1,500	1,812
2023-04-28	1,785	1,797	1,780	1,797	1,300	1,797
2023-04-27	1,801	1,805	1,788	1,788	12,600	1,788
2023-04-26	1,805	1,811	1,795	1,799	3,600	1,799
2023-04-25	1,809	1,813	1,800	1,802	4,100	1,802
2023-04-24	1,810	1,810	1,801	1,801	1,300	1,801
2023-04-21	1,801	1,808	1,801	1,803	1,300	1,803
2023-04-20	1,801	1,813	1,800	1,800	3,600	1,800
2023-04-19	1,814	1,814	1,796	1,801	1,900	1,801
2023-04-18	1,790	1,817	1,790	1,814	5,300	1,814
2023-04-17	1,777	1,784	1,777	1,781	1,600	1,781
2023-04-14	1,801	1,808	1,778	1,786	3,600	1,786
2023-04-13	1,809	1,810	1,800	1,801	2,700	1,801
2023-04-12	1,805	1,805	1,805	1,805	400	1,805
2023-04-11	1,800	1,805	1,785	1,805	7,900	1,805
2023-04-10	1,785	1,800	1,785	1,799	1,100	1,799
2023-04-07	1,780	1,794	1,780	1,782	2,900	1,782
2023-04-06	1,817	1,817	1,773	1,773	3,100	1,773
2023-04-05	1,819	1,820	1,801	1,801	3,600	1,801
2023-04-04	1,835	1,846	1,835	1,838	5,700	1,838
2023-04-03	1,839	1,840	1,829	1,829	3,000	1,829
2023-03-31	1,841	1,847	1,816	1,839	3,300	1,839
2023-03-30	1,876	1,876	1,835	1,845	8,900	1,845
2023-03-29	1,790	1,806	1,790	1,806	3,200	1,806
2023-03-28	1,797	1,810	1,797	1,802	3,000	1,802
2023-03-27	1,795	1,807	1,791	1,803	3,800	1,803
2023-03-24	1,770	1,776	1,770	1,776	1,600	1,776
2023-03-23	1,764	1,780	1,763	1,772	2,500	1,772
2023-03-22	1,773	1,773	1,752	1,764	5,300	1,764
2023-03-20	1,757	1,775	1,744	1,752	5,800	1,752
2023-03-17	1,770	1,815	1,770	1,797	3,400	1,797
2023-03-16	1,765	1,775	1,764	1,770	2,200	1,770
2023-03-15	1,771	1,804	1,771	1,782	4,500	1,782
2023-03-14	1,784	1,784	1,768	1,771	3,500	1,771
2023-03-13	1,801	1,801	1,783	1,797	4,500	1,797
2023-03-10	1,793	1,807	1,792	1,801	8,500	1,801
2023-03-09	1,798	1,799	1,787	1,799	2,500	1,799
2023-03-08	1,791	1,794	1,783	1,794	3,000	1,794
2023-03-07	1,797	1,798	1,790	1,791	1,400	1,791
2023-03-06	1,799	1,803	1,790	1,799	5,400	1,799
2023-03-03	1,772	1,800	1,772	1,793	4,700	1,793
2023-03-02	1,766	1,783	1,766	1,772	3,300	1,772
2023-03-01	1,761	1,796	1,761	1,787	10,700	1,787
2023-02-28	1,755	1,755	1,746	1,748	2,400	1,748
2023-02-27	1,755	1,761	1,750	1,761	4,800	1,761
2023-02-24	1,742	1,744	1,738	1,740	1,500	1,740
2023-02-22	1,739	1,748	1,738	1,742	1,900	1,742
2023-02-21	1,755	1,755	1,743	1,744	2,400	1,744
2023-02-20	1,733	1,756	1,733	1,743	2,500	1,743
2023-02-17	1,732	1,735	1,723	1,723	800	1,723
2023-02-16	1,732	1,737	1,719	1,727	6,200	1,727
2023-02-15	1,737	1,742	1,727	1,737	4,400	1,737
2023-02-14	1,729	1,762	1,727	1,754	5,600	1,754
2023-02-13	1,750	1,753	1,735	1,746	6,100	1,746
2023-02-10	1,731	1,763	1,730	1,746	7,000	1,746
2023-02-09	1,737	1,741	1,731	1,731	5,800	1,731
2023-02-08	1,706	1,737	1,706	1,737	1,400	1,737
2023-02-07	1,712	1,725	1,711	1,711	4,100	1,711
2023-02-06	1,708	1,711	1,700	1,711	1,200	1,711
2023-02-03	1,703	1,714	1,700	1,708	2,700	1,708
2023-02-02	1,720	1,720	1,690	1,706	6,600	1,706
2023-02-01	1,734	1,734	1,693	1,708	12,000	1,708
2023-01-31	1,760	1,789	1,760	1,788	5,100	1,788
2023-01-30	1,758	1,787	1,755	1,755	20,900	1,755
2023-01-27	1,749	1,755	1,742	1,746	3,000	1,746
2023-01-26	1,740	1,758	1,733	1,746	6,600	1,746
2023-01-25	1,723	1,738	1,709	1,737	8,900	1,737
2023-01-24	1,714	1,725	1,702	1,724	5,700	1,724
2023-01-23	1,718	1,729	1,703	1,714	4,000	1,714
2023-01-20	1,714	1,716	1,704	1,715	2,500	1,715
2023-01-19	1,700	1,718	1,695	1,718	5,000	1,718
2023-01-18	1,675	1,704	1,675	1,693	4,900	1,693
2023-01-17	1,677	1,679	1,651	1,675	5,000	1,675
2023-01-16	1,671	1,680	1,670	1,677	3,200	1,677
2023-01-13	1,662	1,678	1,662	1,671	3,900	1,671
2023-01-12	1,673	1,674	1,657	1,658	2,900	1,658
2023-01-11	1,677	1,691	1,668	1,681	5,000	1,681
2023-01-10	1,663	1,687	1,660	1,687	4,200	1,687
2023-01-06	1,645	1,663	1,645	1,662	2,100	1,662
2023-01-05	1,647	1,649	1,640	1,641	1,700	1,641
2023-01-04	1,648	1,650	1,641	1,641	3,000	1,641

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