4539 日本ケミファ(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2883183183083063,0007,545.45
1984-12-2783084082582561,0007,500
1984-12-2682983082583066,0007,545.45
1984-12-2580282980082937,0007,536.36
1984-12-2480180179580029,0007,272.73
1984-12-2281981980180124,0007,281.82
1984-12-2180381580281547,0007,409.09
1984-12-2081581580280210,0007,290.91
1984-12-1980582580082559,0007,500
1984-12-1880281980180626,0007,327.27
1984-12-1780280279380026,0007,272.73
1984-12-1579279979279231,0007,200
1984-12-1479079979079236,0007,200
1984-12-1381981979080049,0007,272.73
1984-12-1278884078882538,0007,500
1984-12-1179979978078540,0007,136.36
1984-12-1079580078579932,0007,263.64
1984-12-0780980979080575,0007,318.18
1984-12-0682882882082526,0007,500
1984-12-0582083081582023,0007,454.55
1984-12-04819829810810110,0007,363.64
1984-12-0385985985485938,0007,809.09
1984-12-0186586986586925,0007,900
1984-11-3086487086086471,0007,854.55
1984-11-29890895865884197,0008,036.36
1984-11-288709148708951,005,0008,136.36
1984-11-27840860834860270,0007,818.18
1984-11-2682983582983047,0007,545.45
1984-11-2482583082082032,0007,454.55
1984-11-22820848815847116,0007,700
1984-11-21831855800806237,0007,327.27
1984-11-20819834810829130,0007,536.36
1984-11-19799810797809140,0007,354.55
1984-11-1779979979579913,0007,263.64
1984-11-1679980079080052,0007,272.73
1984-11-1577880077880030,0007,272.73
1984-11-1477577777077713,0007,063.64
1984-11-1377777777077719,0007,063.64
1984-11-1276777676777012,0007,000
1984-11-0977177176576515,0006,954.55
1984-11-0877777776976912,0006,990.91
1984-11-0777777777077026,0007,000
1984-11-0677078076977724,0007,063.64
1984-11-0576177376177315,0007,027.27
1984-11-0278078076676959,0006,990.91
1984-11-0179079078078033,0007,090.91
1984-10-3179179178578527,0007,136.36
1984-10-3080081079079048,0007,181.82
1984-10-2980682080080645,0007,327.27
1984-10-2683983983783812,0007,618.18
1984-10-25842842811839106,0007,627.27
1984-10-24815840815839116,0007,627.27
1984-10-2381181180480541,0007,318.18
1984-10-2281181181081025,0007,363.64
1984-10-2081082181082120,0007,463.64
1984-10-1983584582982974,0007,536.36
1984-10-18849860839855232,0007,772.73
1984-10-17810820810820116,0007,454.55
1984-10-1681181280181032,0007,363.64
1984-10-1582083082082145,0007,463.64
1984-10-1279181079181028,0007,363.64
1984-10-0676076075075633,0006,872.73
1984-10-0575676075575529,0006,863.64
1984-10-0375175575075517,0006,863.64
1984-10-0275075675075123,0006,827.27
1984-10-0176976975075038,0006,818.18
1984-09-297807807707706,0007,000
1984-09-2875377075077020,0007,000
1984-09-2776976975075064,0006,818.18
1984-09-2677077077077021,0007,000
1984-09-2576176175075046,0006,818.18
1984-09-2276076576076212,0006,927.27
1984-09-2180680675076051,0006,909.09
1984-09-2080280680080621,0007,327.27
1984-09-1980180580080269,0007,290.91
1984-09-1880081080080023,0007,272.73
1984-09-1784484482182123,0007,463.64
1984-09-1484585083584450,0007,672.73
1984-09-13849860840850149,0007,727.27
1984-09-1284086083285088,0007,727.27
1984-09-1182186082183069,0007,545.45
1984-09-1082082282082114,0007,463.64
1984-09-0780881780881713,0007,427.27
1984-09-0683084080580832,0007,345.45
1984-09-0583985583183148,0007,554.55
1984-09-04875880836859109,0007,809.09
1984-09-03879889868868154,0007,890.91
1984-09-01850860830860103,0007,818.18
1984-08-31879889851851119,0007,736.36
1984-08-30899905870870459,0007,909.09
1984-08-29830910826890582,0008,090.91
1984-08-28850860825840339,0007,636.36
1984-08-27800860795858597,0007,800
1984-08-25768802768800227,0007,272.73
1984-08-24740769740769106,0006,990.91
1984-08-2374075074074059,0006,727.27
1984-08-2273574073174041,0006,727.27
1984-08-2174074573573516,0006,681.82
1984-08-2074874874074526,0006,772.73
1984-08-1873575073575027,0006,818.18
1984-08-1775576473073560,0006,681.82
1984-08-16765770759765218,0006,954.55
1984-08-15759770755765143,0006,954.55
1984-08-14756756730750129,0006,818.18
1984-08-1370576070576057,0006,909.09
1984-08-1070070570070024,0006,363.64
1984-08-0970070570070018,0006,363.64
1984-08-0869070069070026,0006,363.64
1984-08-0769870069870018,0006,363.64
1984-08-0670070069070058,0006,363.64
1984-08-0470070070070034,0006,363.64
1984-08-026766806766807,0006,181.82
1984-08-0166667466667325,0006,118.18
1984-07-3166766766566715,0006,063.64
1984-07-3066166566166514,0006,045.45
1984-07-2866966966066013,0006,000
1984-07-276736746726728,0006,109.09
1984-07-2667267367167212,0006,109.09
1984-07-2566967066067035,0006,090.91
1984-07-216756756706706,0006,090.91
1984-07-2067968067567528,0006,136.36
1984-07-1870070070070017,0006,363.64
1984-07-1771971971871810,0006,527.27
1984-07-1674574572072079,0006,545.45
1984-07-13730750716735151,0006,681.82
1984-07-1267173067172090,0006,545.45
1984-07-1066266566266420,0006,036.36
1984-07-0766066065065124,0005,918.18
1984-07-0665566065566016,0006,000
1984-07-0465065165065110,0005,918.18
1984-07-0364664864664814,0005,890.91
1984-07-0264064364064315,0005,845.45
1984-06-306386386386385,0005,800
1984-06-2964264263563654,0005,781.82
1984-06-2863564063564062,0005,818.18
1984-06-2764964963063022,0005,727.27
1984-06-2665165164564939,0005,900
1984-06-2565165565165522,0005,954.55
1984-06-2265065565065013,0005,909.09
1984-06-216556556506507,0005,909.09
1984-06-2065265265165111,0005,918.18
1984-06-196526556516559,0005,954.55
1984-06-186566566506504,0005,909.09
1984-06-166506506506506,0005,909.09
1984-06-156516516516516,0005,918.18
1984-06-1465065065065014,0005,909.09
1984-06-1364965064965011,0005,909.09
1984-06-1265265565065025,0005,909.09
1984-06-0767167167167123,0006,100
1984-06-066816826806818,0006,190.91
1984-06-0569169168168131,0006,190.91
1984-06-0466069066069042,0006,272.73
1984-06-016756806756809,0006,181.82
1984-05-3168568668068438,0006,218.18
1984-05-2861862561562510,0005,681.82
1984-05-2663163161561539,0005,590.91
1984-05-2563463463063015,0005,727.27
1984-05-2462563462563417,0005,763.64
1984-05-2363563561562032,0005,636.36
1984-05-2264564563564527,0005,863.64
1984-05-2164564564564512,0005,863.64
1984-05-1965065064564520,0005,863.64
1984-05-1866066066066011,0006,000
1984-05-1664565564564714,0005,881.82
1984-05-1563563563563518,0005,772.73
1984-05-1466066064564527,0005,863.64
1984-05-1166166166066031,0006,000
1984-05-0966566566266213,0006,018.18
1984-05-0766267066166810,0006,072.73
1984-05-0466566666066019,0006,000
1984-05-0266666666566524,0006,045.45
1984-05-0167567566367111,0006,100
1984-04-2866568666568016,0006,181.82
1984-04-2766567566567024,0006,090.91
1984-04-2667067066566516,0006,045.45
1984-04-256636706636708,0006,090.91
1984-04-2466166166066025,0006,000
1984-04-2366166166166116,0006,009.09
1984-04-2166166966066114,0006,009.09
1984-04-2066566566066126,0006,009.09
1984-04-1966166966166225,0006,018.18
1984-04-176656706606608,0006,000
1984-04-1666666866666618,0006,054.55
1984-04-1367167166966915,0006,081.82
1984-04-1266967866967011,0006,090.91
1984-04-1167067066066036,0006,000
1984-04-1067568067067021,0006,090.91
1984-04-0967567567067528,0006,136.36
1984-04-076756956756855,0006,227.27
1984-04-0668068567567522,0006,136.36
1984-04-0568269968169916,0006,354.55
1984-04-0470070068168113,0006,190.91
1984-04-0371071070070021,0006,363.64
1984-04-0269070069070035,0006,363.64
1984-03-3168070068068915,0006,263.64
1984-03-3068069068069044,0006,272.73
1984-03-2969069068068020,0006,181.82
1984-03-2866068066068084,0006,181.82
1984-03-2767067567067018,0006,090.91
1984-03-2667567667567618,0006,145.45
1984-03-2467569067567512,0006,136.36
1984-03-2367169167168540,0006,227.27
1984-03-2166066866066829,0006,072.73
1984-03-1966067066066024,0006,000
1984-03-1766067066067035,0006,090.91
1984-03-1667568066066040,0006,000
1984-03-1569069068068028,0006,181.82
1984-03-1469969969069029,0006,272.73
1984-03-136997006997009,0006,363.64
1984-03-1267570067570031,0006,363.64
1984-03-0967067367067323,0006,118.18
1984-03-0867068167067021,0006,090.91
1984-03-0768068168068031,0006,181.82
1984-03-0669069068068022,0006,181.82
1984-03-056906906906909,0006,272.73
1984-03-0369969969069016,0006,272.73
1984-03-0269969969169910,0006,354.55
1984-03-0169669669169522,0006,318.18
1984-02-296967006966968,0006,327.27
1984-02-2869969969569517,0006,318.18
1984-02-2769869868869032,0006,272.73
1984-02-2570070069870014,0006,363.64
1984-02-2469870069570039,0006,363.64
1984-02-2370070069869842,0006,345.45
1984-02-226996996986996,0006,354.55
1984-02-2169870069769727,0006,336.36
1984-02-2070070069769736,0006,336.36
1984-02-1769670069570026,0006,363.64
1984-02-1670070369769746,0006,336.36
1984-02-1570671070070047,0006,363.64
1984-02-1471071070070013,0006,363.64
1984-02-1370470470070143,0006,372.73
1984-02-1070270570070032,0006,363.64
1984-02-0971071070070025,0006,363.64
1984-02-0871271271071022,0006,454.55
1984-02-0771572071171125,0006,463.64
1984-02-0671572071572010,0006,545.45
1984-02-0471972071572023,0006,545.45
1984-02-0371172071071535,0006,500
1984-02-0271571570970969,0006,445.45
1984-02-0172072071071078,0006,454.55
1984-01-3172072071572031,0006,545.45
1984-01-3072072071572034,0006,545.45
1984-01-2872072271572035,0006,545.45
1984-01-2772172172072015,0006,545.45
1984-01-2672072072072026,0006,545.45
1984-01-2571072071072019,0006,545.45
1984-01-2472072072072026,0006,545.45
1984-01-217517517507507,0006,818.18
1984-01-2075175175075112,0006,827.27
1984-01-1976076975075022,0006,818.18
1984-01-1876977076976921,0006,990.91
1984-01-1777077077077017,0007,000
1984-01-1377578077077150,0007,009.09
1984-01-1278078077578055,0007,090.91
1984-01-1173976073076069,0006,909.09
1984-01-1071574071574029,0006,727.27
1984-01-0971573071571580,0006,500
1984-01-0771571571071124,0006,463.64
1984-01-0670671570571543,0006,500
1984-01-0570570570570514,0006,409.09
1984-01-0471671671271515,0006,500

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