4539 日本ケミファ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,120	1,120	1,080	1,080	10,000	10,800
1987-12-26	1,140	1,140	1,120	1,120	10,000	11,200
1987-12-25	1,150	1,170	1,080	1,080	37,000	10,800
1987-12-24	1,150	1,160	1,140	1,150	33,000	11,500
1987-12-23	1,110	1,170	1,090	1,170	51,000	11,700
1987-12-22	1,120	1,130	1,090	1,090	90,000	10,900
1987-12-21	1,120	1,130	1,110	1,110	18,000	11,100
1987-12-18	1,120	1,130	1,100	1,120	19,000	11,200
1987-12-17	1,110	1,120	1,110	1,120	2,000	11,200
1987-12-16	1,120	1,130	1,100	1,120	14,000	11,200
1987-12-15	1,100	1,100	1,080	1,100	8,000	11,000
1987-12-14	1,080	1,100	1,080	1,100	4,000	11,000
1987-12-11	1,100	1,130	1,100	1,100	10,000	11,000
1987-12-10	1,100	1,110	1,090	1,100	11,000	11,000
1987-12-09	1,100	1,110	1,100	1,100	5,000	11,000
1987-12-08	1,090	1,090	1,090	1,090	2,000	10,900
1987-12-07	1,090	1,100	1,070	1,070	8,000	10,700
1987-12-05	1,050	1,050	1,040	1,040	16,000	10,400
1987-12-04	1,110	1,110	1,100	1,100	6,000	11,000
1987-12-03	1,130	1,130	1,110	1,110	3,000	11,100
1987-12-02	1,120	1,120	1,100	1,100	6,000	11,000
1987-12-01	1,080	1,110	1,080	1,110	12,000	11,100
1987-11-30	1,130	1,130	1,110	1,110	4,000	11,100
1987-11-28	1,110	1,110	1,110	1,110	3,000	11,100
1987-11-27	1,130	1,170	1,100	1,110	10,000	11,100
1987-11-26	1,150	1,160	1,150	1,160	22,000	11,600
1987-11-25	1,130	1,150	1,130	1,130	20,000	11,300
1987-11-24	1,130	1,130	1,130	1,130	4,000	11,300
1987-11-20	1,140	1,140	1,110	1,130	13,000	11,300
1987-11-19	1,120	1,140	1,120	1,120	9,000	11,200
1987-11-18	1,130	1,140	1,120	1,140	4,000	11,400
1987-11-17	1,140	1,140	1,120	1,120	11,000	11,200
1987-11-16	1,150	1,150	1,140	1,140	6,000	11,400
1987-11-13	1,060	1,100	1,060	1,070	10,000	10,700
1987-11-12	1,010	1,040	1,010	1,040	9,000	10,400
1987-11-11	1,050	1,050	1,010	1,030	14,000	10,300
1987-11-10	1,070	1,070	1,030	1,030	36,000	10,300
1987-11-09	1,100	1,100	1,080	1,080	19,000	10,800
1987-11-07	1,100	1,100	1,100	1,100	12,000	11,000
1987-11-05	1,130	1,130	1,110	1,110	13,000	11,100
1987-11-04	1,120	1,120	1,100	1,100	16,000	11,000
1987-11-02	1,090	1,110	1,070	1,080	115,000	10,800
1987-10-31	1,090	1,110	1,080	1,080	141,000	10,800
1987-10-30	1,080	1,100	1,080	1,080	44,000	10,800
1987-10-29	1,090	1,090	1,070	1,080	64,000	10,800
1987-10-28	1,200	1,200	1,150	1,150	13,000	11,500
1987-10-27	1,100	1,100	1,060	1,080	43,000	10,800
1987-10-26	1,160	1,160	1,110	1,110	33,000	11,100
1987-10-24	1,190	1,190	1,180	1,180	40,000	11,800
1987-10-23	1,230	1,230	1,180	1,200	22,000	12,000
1987-10-22	1,220	1,300	1,220	1,220	39,000	12,200
1987-10-21	1,060	1,240	1,060	1,220	198,000	12,200
1987-10-20	1,100	1,100	1,100	1,100	36,000	11,000
1987-10-19	1,320	1,320	1,300	1,300	29,000	13,000
1987-10-16	1,330	1,330	1,320	1,320	9,000	13,200
1987-10-15	1,350	1,350	1,330	1,330	14,000	13,300
1987-10-14	1,380	1,380	1,320	1,350	18,000	13,500
1987-10-13	1,380	1,380	1,380	1,380	4,000	13,800
1987-10-12	1,380	1,400	1,380	1,380	10,000	13,800
1987-10-09	1,390	1,400	1,370	1,400	15,000	14,000
1987-10-06	1,350	1,360	1,350	1,360	8,000	13,600
1987-10-05	1,400	1,400	1,400	1,400	12,000	14,000
1987-10-02	1,400	1,400	1,370	1,370	11,000	13,700
1987-10-01	1,420	1,430	1,400	1,400	37,000	14,000
1987-09-30	1,440	1,440	1,400	1,430	26,000	14,300
1987-09-29	1,390	1,420	1,390	1,420	13,000	14,200
1987-09-28	1,430	1,430	1,430	1,430	12,000	14,300
1987-09-26	1,250	1,300	1,250	1,290	22,000	12,900
1987-09-25	1,470	1,470	1,380	1,440	49,000	13,090.90
1987-09-24	1,480	1,490	1,470	1,470	70,000	13,363.60
1987-09-22	1,500	1,500	1,480	1,480	68,000	13,454.50
1987-09-21	1,500	1,510	1,500	1,500	85,000	13,636.40
1987-09-18	1,500	1,520	1,500	1,500	42,000	13,636.40
1987-09-17	1,500	1,500	1,490	1,500	75,000	13,636.40
1987-09-16	1,500	1,500	1,490	1,500	33,000	13,636.40
1987-09-14	1,510	1,530	1,500	1,500	27,000	13,636.40
1987-09-11	1,480	1,510	1,480	1,510	36,000	13,727.30
1987-09-10	1,490	1,500	1,480	1,480	31,000	13,454.50
1987-09-09	1,500	1,510	1,490	1,490	62,000	13,545.50
1987-09-08	1,480	1,520	1,480	1,520	30,000	13,818.20
1987-09-07	1,480	1,500	1,470	1,490	65,000	13,545.50
1987-09-05	1,490	1,490	1,480	1,480	27,000	13,454.50
1987-09-04	1,470	1,500	1,470	1,480	42,000	13,454.50
1987-09-03	1,520	1,530	1,500	1,500	46,000	13,636.40
1987-09-02	1,550	1,560	1,510	1,520	113,000	13,818.20
1987-09-01	1,540	1,560	1,530	1,560	63,000	14,181.80
1987-08-31	1,560	1,560	1,530	1,540	20,000	14,000
1987-08-29	1,580	1,580	1,520	1,560	57,000	14,181.80
1987-08-28	1,580	1,580	1,510	1,520	106,000	13,818.20
1987-08-27	1,580	1,580	1,530	1,560	149,000	14,181.80
1987-08-26	1,580	1,600	1,540	1,570	582,000	14,272.70
1987-08-25	1,580	1,590	1,530	1,530	253,000	13,909.10
1987-08-24	1,590	1,600	1,570	1,600	253,000	14,545.50
1987-08-22	1,570	1,580	1,510	1,570	254,000	14,272.70
1987-08-21	1,530	1,550	1,500	1,540	489,000	14,000
1987-08-20	1,460	1,500	1,460	1,500	268,000	13,636.40
1987-08-19	1,440	1,450	1,410	1,450	210,000	13,181.80
1987-08-18	1,410	1,450	1,400	1,440	159,000	13,090.90
1987-08-17	1,400	1,420	1,390	1,390	72,000	12,636.40
1987-08-14	1,390	1,390	1,380	1,390	35,000	12,636.40
1987-08-13	1,380	1,390	1,370	1,380	73,000	12,545.50
1987-08-12	1,370	1,390	1,370	1,370	26,000	12,454.50
1987-08-11	1,370	1,380	1,360	1,360	47,000	12,363.60
1987-08-10	1,370	1,370	1,360	1,360	29,000	12,363.60
1987-08-07	1,360	1,380	1,360	1,370	19,000	12,454.50
1987-08-06	1,350	1,370	1,350	1,370	25,000	12,454.50
1987-08-05	1,350	1,360	1,350	1,350	38,000	12,272.70
1987-08-04	1,360	1,370	1,350	1,350	32,000	12,272.70
1987-08-03	1,360	1,370	1,350	1,350	49,000	12,272.70
1987-08-01	1,370	1,380	1,360	1,360	18,000	12,363.60
1987-07-31	1,370	1,380	1,360	1,360	37,000	12,363.60
1987-07-30	1,370	1,390	1,360	1,360	28,000	12,363.60
1987-07-29	1,350	1,370	1,350	1,370	26,000	12,454.50
1987-07-28	1,350	1,370	1,330	1,360	15,000	12,363.60
1987-07-27	1,360	1,390	1,330	1,390	21,000	12,636.40
1987-07-25	1,370	1,370	1,300	1,300	27,000	11,818.20
1987-07-24	1,350	1,390	1,330	1,390	60,000	12,636.40
1987-07-23	1,300	1,340	1,300	1,340	28,000	12,181.80
1987-07-22	1,320	1,390	1,320	1,320	30,000	12,000
1987-07-21	1,350	1,350	1,310	1,320	50,000	12,000
1987-07-20	1,360	1,370	1,350	1,350	60,000	12,272.70
1987-07-17	1,360	1,410	1,360	1,390	165,000	12,636.40
1987-07-16	1,320	1,350	1,310	1,350	88,000	12,272.70
1987-07-15	1,310	1,320	1,310	1,310	19,000	11,909.10
1987-07-14	1,350	1,350	1,300	1,310	13,000	11,909.10
1987-07-13	1,320	1,320	1,310	1,310	17,000	11,909.10
1987-07-10	1,330	1,350	1,310	1,330	44,000	12,090.90
1987-07-09	1,280	1,330	1,280	1,330	17,000	12,090.90
1987-07-08	1,310	1,350	1,300	1,300	18,000	11,818.20
1987-07-07	1,300	1,300	1,280	1,300	31,000	11,818.20
1987-07-06	1,340	1,340	1,300	1,300	33,000	11,818.20
1987-07-04	1,350	1,350	1,340	1,350	20,000	12,272.70
1987-07-03	1,370	1,380	1,350	1,360	63,000	12,363.60
1987-07-02	1,350	1,420	1,350	1,380	257,000	12,545.50
1987-07-01	1,240	1,440	1,240	1,430	286,000	13,000
1987-06-30	1,240	1,250	1,230	1,250	33,000	11,363.60
1987-06-29	1,250	1,250	1,230	1,230	34,000	11,181.80
1987-06-27	1,240	1,250	1,230	1,230	21,000	11,181.80
1987-06-26	1,250	1,270	1,250	1,250	64,000	11,363.60
1987-06-25	1,260	1,270	1,250	1,250	37,000	11,363.60
1987-06-24	1,270	1,270	1,220	1,220	64,000	11,090.90
1987-06-23	1,250	1,270	1,200	1,220	42,000	11,090.90
1987-06-22	1,290	1,290	1,280	1,280	14,000	11,636.40
1987-06-19	1,310	1,320	1,300	1,300	49,000	11,818.20
1987-06-18	1,330	1,350	1,290	1,290	97,000	11,727.30
1987-06-17	1,320	1,330	1,300	1,330	50,000	12,090.90
1987-06-16	1,300	1,320	1,280	1,280	102,000	11,636.40
1987-06-15	1,300	1,320	1,290	1,290	41,000	11,727.30
1987-06-12	1,300	1,320	1,280	1,320	33,000	12,000
1987-06-11	1,290	1,330	1,290	1,330	54,000	12,090.90
1987-06-10	1,290	1,300	1,280	1,280	5,000	11,636.40
1987-06-09	1,300	1,310	1,280	1,300	37,000	11,818.20
1987-06-08	1,290	1,320	1,290	1,300	112,000	11,818.20
1987-06-06	1,290	1,290	1,270	1,290	31,000	11,727.30
1987-06-05	1,310	1,330	1,300	1,300	57,000	11,818.20
1987-06-04	1,350	1,380	1,310	1,330	82,000	12,090.90
1987-06-03	1,260	1,370	1,260	1,360	190,000	12,363.60
1987-06-02	1,250	1,300	1,240	1,280	127,000	11,636.40
1987-06-01	1,250	1,270	1,250	1,260	158,000	11,454.50
1987-05-30	1,190	1,210	1,190	1,210	126,000	11,000
1987-05-29	1,180	1,190	1,180	1,180	50,000	10,727.30
1987-05-28	1,170	1,180	1,160	1,170	38,000	10,636.40
1987-05-27	1,180	1,180	1,170	1,170	64,000	10,636.40
1987-05-26	1,190	1,190	1,190	1,190	10,000	10,818.20
1987-05-25	1,180	1,200	1,180	1,200	34,000	10,909.10
1987-05-23	1,180	1,180	1,170	1,180	20,000	10,727.30
1987-05-22	1,180	1,180	1,160	1,180	31,000	10,727.30
1987-05-21	1,180	1,180	1,170	1,180	41,000	10,727.30
1987-05-20	1,180	1,200	1,180	1,180	98,000	10,727.30
1987-05-19	1,180	1,180	1,170	1,180	38,000	10,727.30
1987-05-18	1,180	1,190	1,180	1,190	37,000	10,818.20
1987-05-15	1,170	1,180	1,170	1,180	31,000	10,727.30
1987-05-14	1,150	1,170	1,150	1,170	17,000	10,636.40
1987-05-13	1,160	1,170	1,150	1,170	18,000	10,636.40
1987-05-12	1,170	1,180	1,140	1,160	29,000	10,545.50
1987-05-11	1,170	1,180	1,150	1,180	29,000	10,727.30
1987-05-08	1,150	1,170	1,150	1,170	19,000	10,636.40
1987-05-07	1,150	1,150	1,130	1,130	12,000	10,272.70
1987-05-06	1,120	1,130	1,100	1,130	121,000	10,272.70
1987-05-02	1,100	1,110	1,100	1,100	13,000	10,000
1987-05-01	1,080	1,100	1,080	1,100	58,000	10,000
1987-04-30	1,090	1,100	1,090	1,090	77,000	9,909.09
1987-04-28	1,100	1,110	1,100	1,110	61,000	10,090.90
1987-04-27	1,110	1,130	1,110	1,110	17,000	10,090.90
1987-04-25	1,130	1,130	1,100	1,110	18,000	10,090.90
1987-04-24	1,150	1,180	1,100	1,100	14,000	10,000
1987-04-23	1,110	1,160	1,100	1,150	6,000	10,454.50
1987-04-22	1,090	1,110	1,080	1,100	159,000	10,000
1987-04-21	1,120	1,130	1,080	1,080	23,000	9,818.18
1987-04-20	1,160	1,160	1,120	1,120	30,000	10,181.80
1987-04-17	1,150	1,150	1,120	1,120	46,000	10,181.80
1987-04-16	1,140	1,150	1,140	1,140	27,000	10,363.60
1987-04-15	1,130	1,140	1,130	1,140	12,000	10,363.60
1987-04-14	1,130	1,140	1,120	1,130	15,000	10,272.70
1987-04-13	1,150	1,170	1,140	1,140	69,000	10,363.60
1987-04-10	1,180	1,200	1,180	1,180	15,000	10,727.30
1987-04-09	1,230	1,230	1,170	1,180	25,000	10,727.30
1987-04-08	1,180	1,220	1,180	1,200	26,000	10,909.10
1987-04-07	1,170	1,200	1,150	1,200	46,000	10,909.10
1987-04-06	1,170	1,170	1,170	1,170	2,000	10,636.40
1987-04-04	1,160	1,170	1,150	1,150	27,000	10,454.50
1987-04-03	1,190	1,190	1,150	1,150	19,000	10,454.50
1987-04-02	1,190	1,190	1,190	1,190	4,000	10,818.20
1987-04-01	1,190	1,190	1,150	1,150	29,000	10,454.50
1987-03-31	1,230	1,230	1,180	1,180	12,000	10,727.30
1987-03-30	1,190	1,230	1,180	1,210	17,000	11,000
1987-03-28	1,160	1,170	1,160	1,170	8,000	10,636.40
1987-03-27	1,200	1,210	1,150	1,150	34,000	10,454.50
1987-03-26	1,160	1,170	1,100	1,110	103,000	10,090.90
1987-03-25	1,160	1,200	1,160	1,160	38,000	10,545.50
1987-03-24	1,190	1,190	1,170	1,170	29,000	10,636.40
1987-03-23	1,210	1,210	1,190	1,190	22,000	10,818.20
1987-03-20	1,240	1,240	1,220	1,220	38,000	11,090.90
1987-03-19	1,230	1,230	1,220	1,230	25,000	11,181.80
1987-03-18	1,180	1,250	1,170	1,250	193,000	11,363.60
1987-03-17	1,240	1,250	1,200	1,200	55,000	10,909.10
1987-03-16	1,230	1,250	1,230	1,250	34,000	11,363.60
1987-03-13	1,230	1,250	1,200	1,220	59,000	11,090.90
1987-03-12	1,230	1,230	1,230	1,230	16,000	11,181.80
1987-03-11	1,210	1,250	1,180	1,180	103,000	10,727.30
1987-03-10	1,230	1,240	1,220	1,220	19,000	11,090.90
1987-03-09	1,250	1,250	1,230	1,240	71,000	11,272.70
1987-03-07	1,250	1,260	1,240	1,250	29,000	11,363.60
1987-03-06	1,270	1,280	1,240	1,240	56,000	11,272.70
1987-03-05	1,230	1,270	1,230	1,250	89,000	11,363.60
1987-03-04	1,270	1,280	1,230	1,230	61,000	11,181.80
1987-03-03	1,250	1,270	1,240	1,270	35,000	11,545.50
1987-03-02	1,290	1,290	1,260	1,260	70,000	11,454.50
1987-02-28	1,220	1,280	1,210	1,280	36,000	11,636.40
1987-02-27	1,250	1,270	1,220	1,220	57,000	11,090.90
1987-02-26	1,190	1,280	1,190	1,210	270,000	11,000
1987-02-25	1,200	1,220	1,190	1,190	75,000	10,818.20
1987-02-24	1,200	1,220	1,200	1,200	10,000	10,909.10
1987-02-23	1,230	1,230	1,180	1,180	56,000	10,727.30
1987-02-20	1,220	1,250	1,200	1,200	78,000	10,909.10
1987-02-19	1,250	1,250	1,210	1,240	49,000	11,272.70
1987-02-18	1,230	1,240	1,180	1,180	70,000	10,727.30
1987-02-17	1,240	1,280	1,230	1,230	41,000	11,181.80
1987-02-16	1,280	1,280	1,230	1,230	32,000	11,181.80
1987-02-13	1,220	1,250	1,200	1,200	45,000	10,909.10
1987-02-12	1,240	1,240	1,210	1,210	42,000	11,000
1987-02-10	1,200	1,210	1,200	1,200	12,000	10,909.10
1987-02-09	1,190	1,190	1,180	1,180	11,000	10,727.30
1987-02-07	1,230	1,240	1,200	1,200	30,000	10,909.10
1987-02-06	1,220	1,220	1,210	1,210	43,000	11,000
1987-02-05	1,250	1,250	1,200	1,200	45,000	10,909.10
1987-02-04	1,260	1,270	1,250	1,250	24,000	11,363.60
1987-02-03	1,240	1,260	1,240	1,240	39,000	11,272.70
1987-02-02	1,230	1,230	1,230	1,230	5,000	11,181.80
1987-01-31	1,220	1,280	1,220	1,260	34,000	11,454.50
1987-01-30	1,260	1,270	1,250	1,250	49,000	11,363.60
1987-01-29	1,270	1,290	1,250	1,250	38,000	11,363.60
1987-01-28	1,270	1,270	1,210	1,250	67,000	11,363.60
1987-01-27	1,300	1,300	1,230	1,270	55,000	11,545.50
1987-01-26	1,320	1,320	1,280	1,300	60,000	11,818.20
1987-01-24	1,320	1,330	1,300	1,300	38,000	11,818.20
1987-01-23	1,370	1,370	1,320	1,330	110,000	12,090.90
1987-01-22	1,350	1,360	1,330	1,360	66,000	12,363.60
1987-01-21	1,350	1,370	1,340	1,350	146,000	12,272.70
1987-01-20	1,400	1,400	1,330	1,370	156,000	12,454.50
1987-01-19	1,400	1,400	1,360	1,400	64,000	12,727.30
1987-01-16	1,440	1,440	1,350	1,380	139,000	12,545.50
1987-01-14	1,360	1,410	1,360	1,410	125,000	12,818.20
1987-01-13	1,360	1,370	1,300	1,300	72,000	11,818.20
1987-01-12	1,390	1,400	1,360	1,360	74,000	12,363.60
1987-01-09	1,400	1,430	1,370	1,410	219,000	12,818.20
1987-01-08	1,420	1,440	1,400	1,420	287,000	12,909.10
1987-01-07	1,450	1,490	1,410	1,420	1,390,000	12,909.10
1987-01-06	1,350	1,350	1,310	1,350	144,000	12,272.70
1987-01-05	1,400	1,400	1,330	1,340	195,000	12,181.80

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