1. HOME >
  2. 株価時系列 >
  3. 4539 >
  4. 1985年

4539 日本ケミファ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2882582580580510,0007,318.18
1985-12-2781182981182077,0007,454.55
1985-12-2681082080682038,0007,454.55
1985-12-25795810795800104,0007,272.73
1985-12-2481081980080037,0007,272.73
1985-12-2382082080080035,0007,272.73
1985-12-2182982981081036,0007,363.64
1985-12-20800841785837105,0007,609.09
1985-12-1979580078578553,0007,136.36
1985-12-1879580078578515,0007,136.36
1985-12-1779780179680040,0007,272.73
1985-12-1679580079579644,0007,236.36
1985-12-1379079578379042,0007,181.82
1985-12-1279979978078845,0007,163.64
1985-12-1180080079379354,0007,209.09
1985-12-1079180079180047,0007,272.73
1985-12-0981081579079062,0007,181.82
1985-12-0779081079081044,0007,363.64
1985-12-06835835790790102,0007,181.82
1985-12-05825850824837357,0007,609.09
1985-12-04782805781805221,0007,318.18
1985-12-0372974072074016,0006,727.27
1985-12-0271673071672028,0006,545.45
1985-11-3071972571571523,0006,500
1985-11-297197207157209,0006,545.45
1985-11-2871572071572016,0006,545.45
1985-11-2772072071672022,0006,545.45
1985-11-2671672071671610,0006,509.09
1985-11-257167167167163,0006,509.09
1985-11-2271572071572021,0006,545.45
1985-11-2171572071571623,0006,509.09
1985-11-2071571571571511,0006,500
1985-11-197157157157154,0006,500
1985-11-1871971971571513,0006,500
1985-11-167127207127204,0006,545.45
1985-11-157137137137131,0006,481.82
1985-11-147217217127126,0006,472.73
1985-11-1372073071272118,0006,554.55
1985-11-1272172371672015,0006,545.45
1985-11-1172572572072017,0006,545.45
1985-11-0871672271672223,0006,563.64
1985-11-077167207167166,0006,509.09
1985-11-0671671671571622,0006,509.09
1985-11-0572272271571611,0006,509.09
1985-11-0272072071272011,0006,545.45
1985-11-017257257207207,0006,545.45
1985-10-3172572572072012,0006,545.45
1985-10-3072072072072017,0006,545.45
1985-10-297207207207206,0006,545.45
1985-10-287207207127146,0006,490.91
1985-10-267207207207209,0006,545.45
1985-10-2572072172072012,0006,545.45
1985-10-2472772772072031,0006,545.45
1985-10-2372774072572512,0006,590.91
1985-10-227257277257269,0006,600
1985-10-2172073072072614,0006,600
1985-10-1972072172072021,0006,545.45
1985-10-1871172071172022,0006,545.45
1985-10-1771072071071112,0006,463.64
1985-10-1671071070770825,0006,436.36
1985-10-1570772070771015,0006,454.55
1985-10-147067077067078,0006,427.27
1985-10-1171571570570617,0006,418.18
1985-10-0971771771571512,0006,500
1985-10-087177177157176,0006,518.18
1985-10-077177177177176,0006,518.18
1985-10-0571572071571611,0006,509.09
1985-10-047157157157153,0006,500
1985-10-037117157107157,0006,500
1985-10-027207207107106,0006,454.55
1985-10-0171071570270215,0006,381.82
1985-09-3071072570072510,0006,590.91
1985-09-277307307307301,0006,636.36
1985-09-2672073071071012,0006,454.55
1985-09-257307307257309,0006,636.36
1985-09-2472572572072514,0006,590.91
1985-09-217407407257259,0006,590.91
1985-09-207307307307303,0006,636.36
1985-09-1973773773573514,0006,681.82
1985-09-187387387357355,0006,681.82
1985-09-177607607607602,0006,909.09
1985-09-137307357307356,0006,681.82
1985-09-127307307307306,0006,636.36
1985-09-117397397397396,0006,718.18
1985-09-1075075174074021,0006,727.27
1985-09-097627627627624,0006,927.27
1985-09-0777277276276217,0006,927.27
1985-09-0676177075677021,0007,000
1985-09-0576777076176113,0006,918.18
1985-09-0477677675576227,0006,927.27
1985-09-0375378175277740,0007,063.64
1985-09-0272975072975023,0006,818.18
1985-08-3171573071573012,0006,636.36
1985-08-307297297157154,0006,500
1985-08-2972073072073015,0006,636.36
1985-08-2871272071272021,0006,545.45
1985-08-277117207107117,0006,463.64
1985-08-267207207107107,0006,454.55
1985-08-247207307207308,0006,636.36
1985-08-237057057057054,0006,409.09
1985-08-227107157057155,0006,500
1985-08-217207207107109,0006,454.55
1985-08-207207207207206,0006,545.45
1985-08-197207307207207,0006,545.45
1985-08-177307307207203,0006,545.45
1985-08-167167207157203,0006,545.45
1985-08-157107157107153,0006,500
1985-08-147107107107103,0006,454.55
1985-08-137057307057305,0006,636.36
1985-08-1271071370170112,0006,372.73
1985-08-0971071571071013,0006,454.55
1985-08-087107107077097,0006,445.45
1985-08-0770570670570614,0006,418.18
1985-08-0672072070570515,0006,409.09
1985-08-057317317307304,0006,636.36
1985-08-037067207067203,0006,545.45
1985-08-0270170670170512,0006,409.09
1985-08-0170171070070015,0006,363.64
1985-07-317017117007009,0006,363.64
1985-07-307077087007005,0006,363.64
1985-07-2970070069769715,0006,336.36
1985-07-2770171070070039,0006,363.64
1985-07-267017107007017,0006,372.73
1985-07-257097097007005,0006,363.64
1985-07-247107107107105,0006,454.55
1985-07-227107117107108,0006,454.55
1985-07-207207207157158,0006,500
1985-07-197397397397395,0006,718.18
1985-07-1873074972574911,0006,809.09
1985-07-1770071570071518,0006,500
1985-07-1670070069569911,0006,354.55
1985-07-1571071069069527,0006,318.18
1985-07-1271371371071020,0006,454.55
1985-07-1172072071571515,0006,500
1985-07-107207207197197,0006,536.36
1985-07-0972272472072418,0006,581.82
1985-07-0872273072272512,0006,590.91
1985-07-0674074072172125,0006,554.55
1985-07-057407407367366,0006,690.91
1985-07-0474574573974010,0006,727.27
1985-07-037457457457455,0006,772.73
1985-07-027507517487498,0006,809.09
1985-07-017507507457508,0006,818.18
1985-06-297457457457455,0006,772.73
1985-06-287537537467467,0006,781.82
1985-06-277497537467539,0006,845.45
1985-06-2676177074974912,0006,809.09
1985-06-257607607607603,0006,909.09
1985-06-247407407287316,0006,645.45
1985-06-227317317307308,0006,636.36
1985-06-217307307307305,0006,636.36
1985-06-207307457257459,0006,772.73
1985-06-187617617617613,0006,918.18
1985-06-177707707687684,0006,981.82
1985-06-157807807707708,0007,000
1985-06-1476978076877018,0007,000
1985-06-1375176575176510,0006,954.55
1985-06-127257507257507,0006,818.18
1985-06-117217267217255,0006,590.91
1985-06-107207217207216,0006,554.55
1985-06-0772072071071023,0006,454.55
1985-06-0672073071072019,0006,545.45
1985-06-0574074073073019,0006,636.36
1985-06-047507507407509,0006,818.18
1985-06-0376276275075015,0006,818.18
1985-06-0176277076276213,0006,927.27
1985-05-3176478076276217,0006,927.27
1985-05-307627627627624,0006,927.27
1985-05-2976076376076211,0006,927.27
1985-05-2877077076076118,0006,918.18
1985-05-2778578677077116,0007,009.09
1985-05-2578179078179012,0007,181.82
1985-05-2476576576276215,0006,927.27
1985-05-237657657657658,0006,954.55
1985-05-227707707657707,0007,000
1985-05-2176877076777012,0007,000
1985-05-207677677677671,0006,972.73
1985-05-1876777076576510,0006,954.55
1985-05-177657707657659,0006,954.55
1985-05-1676576576576512,0006,954.55
1985-05-157707707707707,0007,000
1985-05-1477077577077520,0007,045.45
1985-05-1377077077077011,0007,000
1985-05-1077077177077014,0007,000
1985-05-0977077077077015,0007,000
1985-05-0877577577577531,0007,045.45
1985-05-077707757707757,0007,045.45
1985-05-0476976976876810,0006,981.82
1985-05-027677707677696,0006,990.91
1985-05-0176577076576516,0006,954.55
1985-04-3077277277177214,0007,018.18
1985-04-277847847727727,0007,018.18
1985-04-2677578477578421,0007,127.27
1985-04-257727737727733,0007,027.27
1985-04-2477679177177111,0007,009.09
1985-04-2376576576576516,0006,954.55
1985-04-2276576576076519,0006,954.55
1985-04-2076278076276525,0006,954.55
1985-04-1976276576276511,0006,954.55
1985-04-1878179076076031,0006,909.09
1985-04-1779079078078026,0007,090.91
1985-04-1680080078078019,0007,090.91
1985-04-1582082080081012,0007,363.64
1985-04-128238238228239,0007,481.82
1985-04-1184084080082073,0007,454.55
1985-04-1080984080583091,0007,545.45
1985-04-0980280980280525,0007,318.18
1985-04-0880081080080212,0007,290.91
1985-04-0680080079880011,0007,272.73
1985-04-0580381080080013,0007,272.73
1985-04-0480381080381028,0007,363.64
1985-04-0381082081081022,0007,363.64
1985-04-0281082481082433,0007,490.91
1985-04-0179880179880113,0007,281.82
1985-03-307967977957966,0007,236.36
1985-03-2978580078579539,0007,227.27
1985-03-2878778778678720,0007,154.55
1985-03-277897907867879,0007,154.55
1985-03-2678478678478615,0007,145.45
1985-03-2578679178078530,0007,136.36
1985-03-2379579578578513,0007,136.36
1985-03-2280080078578523,0007,136.36
1985-03-2078578678478523,0007,136.36
1985-03-1979579778079744,0007,245.45
1985-03-1879180079079552,0007,227.27
1985-03-1680080079180031,0007,272.73
1985-03-1579680079579511,0007,227.27
1985-03-1481081079579545,0007,227.27
1985-03-1381081080080026,0007,272.73
1985-03-1281681680080019,0007,272.73
1985-03-1182082081082014,0007,454.55
1985-03-0880981080081012,0007,363.64
1985-03-0682282479579522,0007,227.27
1985-03-0583583582082166,0007,463.64
1985-03-04820845815837131,0007,609.09
1985-03-028008108008109,0007,363.64
1985-03-0178579078579024,0007,181.82
1985-02-28788788780780106,0007,090.91
1985-02-277887917867889,0007,163.64
1985-02-267867867867868,0007,145.45
1985-02-2578278678178533,0007,136.36
1985-02-237857857807819,0007,100
1985-02-2278679578578511,0007,136.36
1985-02-2178578578078520,0007,136.36
1985-02-2078578578578512,0007,136.36
1985-02-1978079978079913,0007,263.64
1985-02-1878578577578022,0007,090.91
1985-02-1678679078178516,0007,136.36
1985-02-1580180179379330,0007,209.09
1985-02-1480380580180116,0007,281.82
1985-02-1380380380380341,0007,300
1985-02-0880581080081022,0007,363.64
1985-02-0780181080081025,0007,363.64
1985-02-0679980979980041,0007,272.73
1985-02-0581082080080048,0007,272.73
1985-02-0481481580680837,0007,345.45
1985-02-0281881880981521,0007,409.09
1985-02-0182082081782030,0007,454.55
1985-01-3182084082083874,0007,618.18
1985-01-3081682981682042,0007,454.55
1985-01-2981582081581516,0007,409.09
1985-01-2881882081081023,0007,363.64
1985-01-2682082081081543,0007,409.09
1985-01-2582982982082550,0007,500
1985-01-2481983081982069,0007,454.55
1985-01-2382082081581825,0007,436.36
1985-01-2283083082082061,0007,454.55
1985-01-198058058058058,0007,318.18
1985-01-1880380479680374,0007,300
1985-01-1780680980380328,0007,300
1985-01-1680282080282020,0007,454.55
1985-01-1482082080080031,0007,272.73
1985-01-108298308298305,0007,545.45
1985-01-0981083080583035,0007,545.45
1985-01-0880180279580024,0007,272.73
1985-01-0781082081081024,0007,363.64
1985-01-048328328308306,0007,545.45

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