4539 日本ケミファ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,9901,9901,9701,9713,4001,971
2021-12-022,0332,0331,9901,9901,2001,990
2021-12-012,0392,0392,0012,0012,4002,001
2021-11-302,0802,0982,0412,0413,2002,041
2021-11-292,0762,0892,0762,0866,9002,086
2021-11-262,1192,1192,1012,1012,2002,101
2021-11-252,1162,1172,1012,1012,3002,101
2021-11-242,1312,1312,1202,1251,0002,125
2021-11-222,1482,1482,1312,1372,4002,137
2021-11-192,1252,1262,1032,1032,5002,103
2021-11-182,1652,1652,1212,1241,3002,124
2021-11-172,1542,1542,1412,1416002,141
2021-11-162,1502,1552,1362,1421,2002,142
2021-11-152,1632,1652,1462,1601,6002,160
2021-11-122,1312,1692,1312,1692,5002,169
2021-11-112,1442,1472,1322,1355002,135
2021-11-102,1472,1582,1392,1442,0002,144
2021-11-092,1492,1492,1422,1424002,142
2021-11-082,1342,1482,1322,1326,5002,132
2021-11-052,1542,1542,1452,1451,7002,145
2021-11-042,1522,1572,1462,1541,3002,154
2021-11-022,1542,1542,1412,1493,3002,149
2021-11-012,1672,1682,1502,1531,8002,153
2021-10-292,1532,1692,1482,1691,5002,169
2021-10-282,1402,1652,1362,1364,1002,136
2021-10-272,1502,1532,1412,1412,0002,141
2021-10-262,1462,1772,1462,1591,8002,159
2021-10-252,1742,1742,1402,1466,7002,146
2021-10-222,1622,1742,1502,1662,4002,166
2021-10-212,1592,1592,1542,1549002,154
2021-10-202,1602,1652,1542,1591,5002,159
2021-10-192,1652,1652,1502,1612,1002,161
2021-10-182,1622,1862,1622,1672,9002,167
2021-10-152,1792,1802,1642,1692,3002,169
2021-10-142,1582,1712,1562,1714,6002,171
2021-10-132,1732,1742,1602,1602,3002,160
2021-10-122,1762,1802,1722,1723,0002,172
2021-10-112,1872,1902,1752,1802,4002,180
2021-10-082,2002,2002,1772,1872,5002,187
2021-10-072,2102,2102,2002,2001,4002,200
2021-10-062,2082,2312,2082,2124,9002,212
2021-10-052,2242,2242,2012,2084,1002,208
2021-10-042,2522,2522,2432,2441,4002,244
2021-10-012,3022,3022,2552,2553,4002,255
2021-09-302,2852,3042,2852,3031,6002,303
2021-09-292,2892,3002,2822,2902,4002,290
2021-09-282,3192,3232,3022,3223,8002,322
2021-09-272,3082,3302,3082,3192,8002,319
2021-09-242,2932,3072,2902,3074,6002,307
2021-09-222,3452,3452,3302,3309002,330
2021-09-212,3172,3482,3162,3451,5002,345
2021-09-172,3292,3492,3192,3493,1002,349
2021-09-162,3362,3362,3152,3201,9002,320
2021-09-152,3142,3362,3142,3363,1002,336
2021-09-142,3102,3342,3092,3143,4002,314
2021-09-132,3102,3192,3102,3191,9002,319
2021-09-102,3332,3442,2962,3105,7002,310
2021-09-092,2662,3622,2582,3387,6002,338
2021-09-082,2572,2592,2542,2592,3002,259
2021-09-072,2402,2612,2232,2423,0002,242
2021-09-062,2222,2592,2222,2551,6002,255
2021-09-032,2352,2552,2192,2197,8002,219
2021-09-022,2492,2492,2392,2411,0002,241
2021-09-012,2452,2452,2172,2331,4002,233
2021-08-312,2352,2352,2282,2287002,228
2021-08-302,2442,2442,2062,2328002,232
2021-08-272,2242,2242,2052,2107002,210
2021-08-262,2222,2322,2222,2272,0002,227
2021-08-252,2212,2352,2022,2222,0002,222
2021-08-242,2122,2172,2022,2171,4002,217
2021-08-232,2462,2462,2002,2123,1002,212
2021-08-202,2092,2162,2062,2063,0002,206
2021-08-192,2292,2302,2132,2136002,213
2021-08-182,2172,2322,2102,2101,0002,210
2021-08-172,2042,2042,2002,2001,1002,200
2021-08-162,2022,2022,2002,2001,3002,200
2021-08-132,2072,2212,2052,2141,9002,214
2021-08-122,2152,2162,2062,2066002,206
2021-08-112,2212,2212,2052,2181,1002,218
2021-08-102,2272,2282,2002,2031,9002,203
2021-08-062,2202,2282,2052,2221,3002,222
2021-08-052,2082,2092,2032,2039002,203
2021-08-042,2062,2082,2062,2088002,208
2021-08-032,2412,2452,2052,2052,6002,205
2021-08-022,2032,2142,2002,2143,0002,214
2021-07-302,2452,2452,2202,2251,7002,225
2021-07-292,2222,2352,2152,2357,8002,235
2021-07-282,2422,2482,2222,2221,3002,222
2021-07-272,2522,2522,2362,2361,7002,236
2021-07-262,2352,2752,2092,2154,9002,215
2021-07-212,2342,2362,2272,2356,1002,235
2021-07-202,2292,2302,2242,2241,6002,224
2021-07-192,2522,2982,2452,2451,6002,245
2021-07-162,2502,2762,2502,2561,5002,256
2021-07-152,2702,2712,2422,2502,6002,250
2021-07-142,2502,2752,2452,2623,5002,262
2021-07-132,2532,2732,2502,2513,1002,251
2021-07-122,3362,3362,2492,2495,1002,249
2021-07-092,2632,2682,2482,2485,5002,248
2021-07-082,2702,2832,2702,2707,3002,270
2021-07-072,2812,2992,2702,2702,0002,270
2021-07-062,2882,2992,2792,2791,6002,279
2021-07-052,2772,3242,2742,2832,0002,283
2021-07-022,3352,3352,2802,2802,9002,280
2021-07-012,3352,3622,2882,2983,2002,298
2021-06-302,3572,3612,2912,3356,6002,335
2021-06-292,3712,3852,3552,3552,7002,355
2021-06-282,3922,4102,3702,3783,2002,378
2021-06-252,4072,4082,3722,3843,6002,384
2021-06-242,3622,4092,3622,4033,1002,403
2021-06-232,4312,4312,3702,3703,8002,370
2021-06-222,4372,4372,3632,3905,6002,390
2021-06-212,4332,4332,3602,39210,3002,392
2021-06-182,3942,4002,3922,3944,2002,394
2021-06-172,3942,4072,3912,3945,7002,394
2021-06-162,3922,4492,3912,3917,0002,391
2021-06-152,4102,4202,3892,39812,9002,398
2021-06-142,5002,5002,4212,42516,2002,425
2021-06-112,5722,5992,5052,51030,9002,510
2021-06-103,1653,2502,6002,600209,3002,600
2021-06-092,3002,7712,2912,77188,6002,771
2021-06-082,2602,2712,2512,2711,8002,271
2021-06-072,3402,3402,2602,2603,4002,260
2021-06-042,3262,3492,3262,3275002,327
2021-06-032,3312,3432,3312,3435002,343
2021-06-022,2972,3352,2972,3352,0002,335
2021-06-012,3492,3502,3192,3221,8002,322
2021-05-312,3502,3502,3042,3278002,327
2021-05-282,2972,3062,2972,3002,0002,300
2021-05-272,3032,3032,3032,3033002,303
2021-05-262,3002,3122,2972,3032,4002,303
2021-05-252,2872,3432,2762,3112,6002,311
2021-05-242,3012,3512,3012,3377002,337
2021-05-212,3452,3452,3132,3135002,313
2021-05-202,3682,3682,3182,3352,1002,335
2021-05-192,3682,3682,3132,3251,5002,325
2021-05-182,3042,3682,3042,3686002,368
2021-05-172,3282,3492,2932,3012,0002,301
2021-05-142,3522,3632,3202,3281,1002,328
2021-05-132,3742,3742,2902,3022,7002,302
2021-05-122,2992,3722,2902,2911,6002,291
2021-05-112,3452,3452,2942,2991,9002,299
2021-05-102,3712,3812,3402,3452,2002,345
2021-05-072,4102,4432,3192,3705,6002,370
2021-05-062,3142,3372,3102,3101,3002,310
2021-04-302,3722,3842,2562,2642,2002,264
2021-04-282,4002,4002,3912,3911,4002,391
2021-04-272,4202,4292,4002,4001,7002,400
2021-04-262,4882,4882,4302,4391,9002,439
2021-04-232,4362,4442,4362,4386002,438
2021-04-222,4852,4852,4362,4366002,436
2021-04-212,4672,4672,4352,4354,0002,435
2021-04-202,4702,4842,4672,4671,7002,467
2021-04-192,4612,4862,4612,4851,3002,485
2021-04-162,4832,4942,4682,4881,5002,488
2021-04-152,4472,4472,4272,4337002,433
2021-04-142,5252,5252,4282,4472,5002,447
2021-04-132,4562,4642,4482,4481,5002,448
2021-04-122,4272,4902,4272,4563,7002,456
2021-04-092,4552,4562,4382,4561,1002,456
2021-04-082,4392,4702,4392,4552,5002,455
2021-04-072,4112,4312,4112,4291,5002,429
2021-04-062,4502,4512,4142,4383,9002,438
2021-04-052,4832,4832,4052,4508,1002,450
2021-04-022,5582,5582,5032,5033,2002,503
2021-04-012,6282,6282,5622,5714,6002,571
2021-03-312,6322,6392,6002,6302,5002,630
2021-03-302,5492,6312,4712,6316,0002,631
2021-03-292,5582,5922,5142,5888,3002,588
2021-03-262,5352,5682,4802,5596,8002,559
2021-03-252,5202,5702,5022,5355,0002,535
2021-03-242,4352,5192,4202,47013,1002,470
2021-03-232,4452,4452,4272,4391,6002,439
2021-03-222,4302,4482,4212,4303,3002,430
2021-03-192,3752,4042,3742,4044,7002,404
2021-03-182,3742,3802,3582,3764,3002,376
2021-03-172,3532,3742,3532,3742,5002,374
2021-03-162,3122,3462,3122,3363,5002,336
2021-03-152,3502,3502,3372,3504,2002,350
2021-03-122,3502,3502,3402,3405,0002,340
2021-03-112,3622,3732,3572,3709,4002,370
2021-03-102,3482,3722,3482,3684,5002,368
2021-03-092,3102,3412,3102,3412,6002,341
2021-03-082,3002,3082,2882,3081,8002,308
2021-03-052,2742,2742,2542,2721,8002,272
2021-03-042,2732,2762,2562,2743,7002,274
2021-03-032,2212,2782,2212,2771,5002,277
2021-03-022,2792,2792,2482,2601,7002,260
2021-03-012,2972,2972,2362,2472,6002,247
2021-02-262,2682,2682,2092,2092,8002,209
2021-02-252,2362,2692,2362,2533,8002,253
2021-02-242,3072,3082,2232,2234,3002,223
2021-02-222,2892,3002,2892,2951,5002,295
2021-02-192,3262,3262,2882,2883,5002,288
2021-02-182,2812,2962,2812,2937002,293
2021-02-172,2992,3092,2992,2992,5002,299
2021-02-162,2802,3012,2762,2821,9002,282
2021-02-152,2732,2752,2552,2755,9002,275
2021-02-122,2492,2592,2252,2403,7002,240
2021-02-102,2592,2592,2152,2221,8002,222
2021-02-092,2502,2592,2022,2124,5002,212
2021-02-082,2402,2922,2402,2532,6002,253
2021-02-052,2302,2532,2302,2391,5002,239
2021-02-042,2702,2702,2302,2301,1002,230
2021-02-032,2702,3012,2252,2324,3002,232
2021-02-022,2742,3012,2512,2703,9002,270
2021-02-012,2882,2882,2212,2253,5002,225
2021-01-292,2502,2502,2002,2333,6002,233
2021-01-282,2002,2862,1882,26614,1002,266
2021-01-272,2482,2632,2402,2402,3002,240
2021-01-262,2582,2612,2502,2613,6002,261
2021-01-252,2212,2882,2192,2712,4002,271
2021-01-222,2352,2392,2212,2212,9002,221
2021-01-212,2382,2432,2352,2351,6002,235
2021-01-202,2312,2562,2312,2382,3002,238
2021-01-192,3372,3372,2512,2813,2002,281
2021-01-182,2192,3162,2192,3163,0002,316
2021-01-152,2162,2282,2132,2191,8002,219
2021-01-142,2102,2292,2102,2282,9002,228
2021-01-132,1702,2102,1702,2082,1002,208
2021-01-122,2342,2342,1552,1684,8002,168
2021-01-082,2252,3022,2252,2346,3002,234
2021-01-072,2252,3022,2252,2413,7002,241
2021-01-062,2102,2312,2022,2232,6002,223
2021-01-052,2382,2382,2062,2102,8002,210
2021-01-042,2542,2542,2382,2381,3002,238

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