4539 日本ケミファ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,100	2,100	2,060	2,070	44,000	20,700
1989-12-28	2,090	2,130	2,060	2,100	63,000	21,000
1989-12-27	2,130	2,130	2,050	2,060	74,000	20,600
1989-12-26	2,120	2,130	2,100	2,100	53,000	21,000
1989-12-25	2,100	2,130	2,080	2,080	52,000	20,800
1989-12-22	2,100	2,100	2,070	2,070	55,000	20,700
1989-12-21	2,160	2,200	2,080	2,080	44,000	20,800
1989-12-20	2,080	2,160	2,080	2,120	15,000	21,200
1989-12-19	2,190	2,190	2,100	2,160	60,000	21,600
1989-12-18	2,220	2,230	2,150	2,160	98,000	21,600
1989-12-15	2,150	2,260	2,150	2,220	278,000	22,200
1989-12-14	2,080	2,200	2,030	2,120	253,000	21,200
1989-12-13	2,110	2,130	2,060	2,100	81,000	21,000
1989-12-12	2,160	2,160	2,110	2,130	46,000	21,300
1989-12-11	2,160	2,190	2,110	2,170	58,000	21,700
1989-12-08	2,150	2,200	2,150	2,190	74,000	21,900
1989-12-07	2,220	2,260	2,200	2,200	49,000	22,000
1989-12-06	2,260	2,260	2,200	2,260	90,000	22,600
1989-12-05	2,210	2,300	2,210	2,270	402,000	22,700
1989-12-04	2,200	2,220	2,130	2,200	170,000	22,000
1989-12-01	2,110	2,190	2,020	2,170	121,000	21,700
1989-11-30	2,040	2,100	2,030	2,100	151,000	21,000
1989-11-29	2,160	2,160	2,100	2,100	70,000	21,000
1989-11-28	2,130	2,200	2,130	2,200	173,000	22,000
1989-11-27	2,160	2,250	2,160	2,250	80,000	22,500
1989-11-24	2,260	2,260	2,160	2,250	146,000	22,500
1989-11-22	2,280	2,280	2,200	2,230	224,000	22,300
1989-11-21	2,250	2,300	2,210	2,270	256,000	22,700
1989-11-20	2,260	2,300	2,250	2,280	176,000	22,800
1989-11-17	2,310	2,350	2,290	2,320	158,000	23,200
1989-11-16	2,430	2,430	2,290	2,330	563,000	23,300
1989-11-15	2,290	2,420	2,260	2,400	1,128,000	24,000
1989-11-14	2,300	2,310	2,270	2,280	264,000	22,800
1989-11-13	2,250	2,320	2,250	2,300	381,000	23,000
1989-11-10	2,240	2,290	2,200	2,280	426,000	22,800
1989-11-09	2,350	2,390	2,240	2,280	622,000	22,800
1989-11-08	2,260	2,380	2,230	2,350	1,659,000	23,500
1989-11-07	2,260	2,450	2,250	2,300	5,127,000	23,000
1989-11-06	1,930	2,200	1,930	2,200	5,649,000	22,000
1989-11-02	1,890	1,900	1,870	1,900	266,000	19,000
1989-11-01	1,900	1,900	1,860	1,890	364,000	18,900
1989-10-31	1,810	1,900	1,810	1,890	368,000	18,900
1989-10-30	1,840	1,840	1,800	1,830	194,000	18,300
1989-10-27	1,740	1,900	1,740	1,870	339,000	18,700
1989-10-26	1,730	1,750	1,700	1,740	76,000	17,400
1989-10-25	1,740	1,750	1,700	1,750	56,000	17,500
1989-10-24	1,770	1,790	1,740	1,750	87,000	17,500
1989-10-23	1,780	1,800	1,770	1,780	101,000	17,800
1989-10-20	1,810	1,820	1,770	1,770	76,000	17,700
1989-10-19	1,810	1,820	1,770	1,820	91,000	18,200
1989-10-18	1,850	1,850	1,810	1,820	126,000	18,200
1989-10-17	1,870	1,920	1,820	1,850	199,000	18,500
1989-10-16	1,850	1,910	1,810	1,810	462,000	18,100
1989-10-13	1,760	1,920	1,760	1,900	1,002,000	19,000
1989-10-12	1,740	1,780	1,670	1,760	225,000	17,600
1989-10-11	1,820	1,850	1,730	1,770	244,000	17,700
1989-10-09	1,940	1,950	1,900	1,910	270,000	19,100
1989-10-06	1,950	1,960	1,920	1,950	742,000	19,500
1989-10-05	1,890	1,960	1,880	1,960	1,182,000	19,600
1989-10-04	1,900	1,940	1,870	1,920	1,472,000	19,200
1989-10-03	1,810	1,940	1,810	1,930	1,123,000	19,300
1989-10-02	1,850	1,870	1,820	1,840	1,258,000	18,400
1989-09-29	1,720	1,820	1,690	1,820	1,975,000	18,200
1989-09-28	1,720	1,750	1,700	1,750	1,335,000	17,500
1989-09-27	1,660	1,790	1,650	1,750	1,717,000	17,500
1989-09-26	1,480	1,660	1,470	1,660	771,000	16,600
1989-09-25	1,450	1,480	1,450	1,460	319,000	14,600
1989-09-22	1,340	1,460	1,330	1,450	562,000	14,500
1989-09-21	1,330	1,340	1,320	1,330	30,000	13,300
1989-09-20	1,330	1,340	1,320	1,330	50,000	13,300
1989-09-19	1,330	1,340	1,320	1,320	64,000	13,200
1989-09-18	1,300	1,350	1,300	1,350	132,000	13,500
1989-09-14	1,280	1,320	1,270	1,320	108,000	13,200
1989-09-13	1,260	1,290	1,260	1,260	27,000	12,600
1989-09-12	1,300	1,320	1,280	1,300	31,000	13,000
1989-09-11	1,320	1,320	1,290	1,310	118,000	13,100
1989-09-08	1,340	1,340	1,320	1,320	42,000	13,200
1989-09-07	1,320	1,340	1,310	1,340	50,000	13,400
1989-09-06	1,320	1,350	1,310	1,320	162,000	13,200
1989-09-05	1,240	1,320	1,240	1,300	127,000	13,000
1989-09-04	1,220	1,240	1,220	1,230	15,000	12,300
1989-09-01	1,230	1,240	1,230	1,240	19,000	12,400
1989-08-31	1,270	1,280	1,220	1,240	26,000	12,400
1989-08-30	1,300	1,300	1,270	1,280	136,000	12,800
1989-08-29	1,280	1,280	1,280	1,280	48,000	12,800
1989-08-28	1,260	1,280	1,260	1,280	49,000	12,800
1989-08-25	1,220	1,250	1,220	1,250	31,000	12,500
1989-08-24	1,200	1,230	1,200	1,210	6,000	12,100
1989-08-23	1,210	1,230	1,210	1,220	12,000	12,200
1989-08-22	1,240	1,240	1,210	1,210	5,000	12,100
1989-08-21	1,230	1,240	1,220	1,240	14,000	12,400
1989-08-18	1,260	1,270	1,240	1,240	28,000	12,400
1989-08-17	1,240	1,240	1,240	1,240	2,000	12,400
1989-08-16	1,250	1,270	1,250	1,250	13,000	12,500
1989-08-15	1,250	1,270	1,250	1,270	31,000	12,700
1989-08-14	1,250	1,250	1,250	1,250	26,000	12,500
1989-08-11	1,270	1,270	1,250	1,250	42,000	12,500
1989-08-10	1,260	1,280	1,250	1,270	47,000	12,700
1989-08-09	1,240	1,280	1,240	1,270	127,000	12,700
1989-08-08	1,210	1,230	1,210	1,230	34,000	12,300
1989-08-07	1,210	1,220	1,210	1,210	19,000	12,100
1989-08-04	1,220	1,230	1,210	1,210	92,000	12,100
1989-08-03	1,200	1,220	1,200	1,210	76,000	12,100
1989-08-02	1,170	1,190	1,160	1,180	45,000	11,800
1989-07-31	1,160	1,170	1,160	1,170	5,000	11,700
1989-07-28	1,170	1,180	1,150	1,150	31,000	11,500
1989-07-27	1,150	1,170	1,140	1,170	34,000	11,700
1989-07-26	1,130	1,140	1,120	1,130	6,000	11,300
1989-07-25	1,130	1,130	1,130	1,130	5,000	11,300
1989-07-24	1,100	1,100	1,100	1,100	37,000	11,000
1989-07-21	1,110	1,120	1,100	1,120	26,000	11,200
1989-07-18	1,120	1,120	1,100	1,100	14,000	11,000
1989-07-17	1,130	1,130	1,120	1,120	10,000	11,200
1989-07-14	1,150	1,150	1,140	1,140	9,000	11,400
1989-07-13	1,150	1,150	1,150	1,150	4,000	11,500
1989-07-11	1,150	1,150	1,130	1,130	11,000	11,300
1989-07-10	1,150	1,170	1,140	1,170	16,000	11,700
1989-07-07	1,140	1,140	1,130	1,130	3,000	11,300
1989-07-06	1,140	1,140	1,140	1,140	18,000	11,400
1989-07-05	1,160	1,170	1,140	1,140	21,000	11,400
1989-07-04	1,140	1,160	1,140	1,140	16,000	11,400
1989-07-03	1,150	1,150	1,150	1,150	3,000	11,500
1989-06-30	1,150	1,160	1,150	1,160	3,000	11,600
1989-06-29	1,180	1,180	1,160	1,160	13,000	11,600
1989-06-28	1,160	1,170	1,160	1,170	33,000	11,700
1989-06-27	1,130	1,140	1,130	1,140	7,000	11,400
1989-06-26	1,100	1,120	1,100	1,120	17,000	11,200
1989-06-23	1,090	1,090	1,090	1,090	24,000	10,900
1989-06-22	1,110	1,110	1,100	1,100	4,000	11,000
1989-06-21	1,100	1,100	1,090	1,090	9,000	10,900
1989-06-20	1,130	1,130	1,100	1,100	9,000	11,000
1989-06-19	1,110	1,130	1,110	1,130	7,000	11,300
1989-06-16	1,110	1,110	1,090	1,090	9,000	10,900
1989-06-15	1,110	1,130	1,110	1,110	8,000	11,100
1989-06-14	1,110	1,110	1,110	1,110	5,000	11,100
1989-06-13	1,130	1,130	1,100	1,100	5,000	11,000
1989-06-09	1,130	1,130	1,130	1,130	2,000	11,300
1989-06-08	1,120	1,130	1,100	1,100	31,000	11,000
1989-06-07	1,150	1,150	1,130	1,130	7,000	11,300
1989-06-06	1,150	1,150	1,150	1,150	9,000	11,500
1989-06-05	1,160	1,170	1,150	1,170	12,000	11,700
1989-06-02	1,170	1,170	1,160	1,160	24,000	11,600
1989-06-01	1,170	1,180	1,170	1,170	11,000	11,700
1989-05-31	1,180	1,190	1,170	1,190	13,000	11,900
1989-05-30	1,170	1,180	1,170	1,170	15,000	11,700
1989-05-29	1,180	1,190	1,180	1,190	32,000	11,900
1989-05-25	1,170	1,180	1,160	1,160	10,000	11,600
1989-05-24	1,160	1,180	1,160	1,170	58,000	11,700
1989-05-23	1,150	1,160	1,140	1,140	15,000	11,400
1989-05-22	1,150	1,170	1,150	1,150	45,000	11,500
1989-05-19	1,150	1,160	1,150	1,150	18,000	11,500
1989-05-18	1,150	1,150	1,130	1,130	10,000	11,300
1989-05-17	1,150	1,170	1,140	1,140	32,000	11,400
1989-05-16	1,160	1,170	1,150	1,170	10,000	11,700
1989-05-15	1,150	1,170	1,150	1,170	3,000	11,700
1989-05-12	1,160	1,160	1,150	1,150	8,000	11,500
1989-05-11	1,160	1,170	1,160	1,170	11,000	11,700
1989-05-10	1,160	1,170	1,160	1,170	5,000	11,700
1989-05-09	1,170	1,170	1,140	1,140	23,000	11,400
1989-05-08	1,160	1,170	1,140	1,170	31,000	11,700
1989-05-02	1,100	1,150	1,100	1,120	19,000	11,200
1989-05-01	1,090	1,100	1,090	1,100	26,000	11,000
1989-04-28	1,090	1,090	1,090	1,090	15,000	10,900
1989-04-27	1,080	1,080	1,080	1,080	17,000	10,800
1989-04-25	1,080	1,090	1,080	1,080	35,000	10,800
1989-04-24	1,080	1,080	1,080	1,080	13,000	10,800
1989-04-21	1,070	1,070	1,070	1,070	10,000	10,700
1989-04-20	1,080	1,080	1,070	1,070	62,000	10,700
1989-04-19	1,080	1,090	1,080	1,080	18,000	10,800
1989-04-18	1,090	1,090	1,070	1,090	31,000	10,900
1989-04-17	1,090	1,090	1,070	1,080	26,000	10,800
1989-04-14	1,090	1,090	1,090	1,090	6,000	10,900
1989-04-13	1,080	1,090	1,080	1,090	13,000	10,900
1989-04-12	1,090	1,090	1,090	1,090	10,000	10,900
1989-04-11	1,080	1,080	1,080	1,080	2,000	10,800
1989-04-10	1,070	1,070	1,070	1,070	5,000	10,700
1989-04-07	1,100	1,100	1,070	1,070	10,000	10,700
1989-04-06	1,150	1,150	1,080	1,100	10,000	11,000
1989-04-05	1,150	1,160	1,140	1,140	11,000	11,400
1989-04-04	1,180	1,180	1,160	1,160	25,000	11,600
1989-04-03	1,080	1,100	1,080	1,100	15,000	11,000
1989-03-31	1,090	1,100	1,090	1,090	16,000	10,900
1989-03-30	1,090	1,100	1,090	1,090	7,000	10,900
1989-03-29	1,060	1,090	1,050	1,090	15,000	10,900
1989-03-28	1,100	1,100	1,100	1,100	5,000	11,000
1989-03-27	1,050	1,100	1,050	1,090	32,000	10,900
1989-03-23	1,050	1,050	1,050	1,050	12,000	10,500
1989-03-22	1,060	1,100	1,060	1,100	17,000	11,000
1989-03-20	1,090	1,100	1,080	1,100	41,000	11,000
1989-03-17	1,090	1,100	1,080	1,080	19,000	10,800
1989-03-16	1,080	1,080	1,070	1,080	47,000	10,800
1989-03-15	1,090	1,100	1,080	1,080	14,000	10,800
1989-03-14	1,100	1,100	1,090	1,100	11,000	11,000
1989-03-13	1,100	1,100	1,100	1,100	3,000	11,000
1989-03-10	1,080	1,080	1,080	1,080	15,000	10,800
1989-03-08	1,130	1,130	1,130	1,130	4,000	11,300
1989-03-07	1,130	1,140	1,130	1,140	8,000	11,400
1989-03-02	1,140	1,140	1,130	1,130	15,000	11,300
1989-03-01	1,100	1,140	1,100	1,140	11,000	11,400
1989-02-28	1,120	1,140	1,100	1,120	10,000	11,200
1989-02-27	1,110	1,110	1,110	1,110	8,000	11,100
1989-02-23	1,100	1,120	1,090	1,120	12,000	11,200
1989-02-22	1,130	1,130	1,090	1,090	30,000	10,900
1989-02-21	1,120	1,140	1,110	1,130	12,000	11,300
1989-02-20	1,090	1,120	1,080	1,090	31,000	10,900
1989-02-17	1,100	1,110	1,090	1,090	31,000	10,900
1989-02-16	1,120	1,120	1,100	1,110	19,000	11,100
1989-02-15	1,110	1,130	1,090	1,100	50,000	11,000
1989-02-14	1,140	1,140	1,070	1,070	111,000	10,700
1989-02-13	1,160	1,160	1,120	1,120	32,000	11,200
1989-02-10	1,180	1,180	1,170	1,170	4,000	11,700
1989-02-09	1,170	1,190	1,160	1,180	12,000	11,800
1989-02-08	1,160	1,170	1,160	1,160	13,000	11,600
1989-02-07	1,170	1,200	1,160	1,160	9,000	11,600
1989-02-06	1,160	1,170	1,160	1,170	13,000	11,700
1989-02-03	1,200	1,200	1,180	1,180	26,000	11,800
1989-02-02	1,180	1,180	1,180	1,180	8,000	11,800
1989-02-01	1,210	1,210	1,170	1,170	18,000	11,700
1989-01-31	1,220	1,220	1,180	1,220	41,000	12,200
1989-01-30	1,200	1,220	1,200	1,210	11,000	12,100
1989-01-28	1,200	1,200	1,180	1,200	11,000	12,000
1989-01-27	1,180	1,190	1,160	1,180	16,000	11,800
1989-01-26	1,200	1,220	1,190	1,200	39,000	12,000
1989-01-25	1,210	1,220	1,210	1,210	4,000	12,100
1989-01-24	1,180	1,220	1,180	1,220	18,000	12,200
1989-01-23	1,210	1,220	1,160	1,160	48,000	11,600
1989-01-19	1,180	1,370	1,170	1,370	226,000	13,700
1989-01-18	1,130	1,180	1,130	1,170	79,000	11,700
1989-01-17	1,150	1,150	1,100	1,100	15,000	11,000
1989-01-13	1,160	1,170	1,150	1,150	10,000	11,500
1989-01-12	1,170	1,180	1,160	1,160	18,000	11,600
1989-01-11	1,170	1,180	1,170	1,170	27,000	11,700
1989-01-10	1,120	1,180	1,120	1,180	11,000	11,800
1989-01-09	1,100	1,100	1,080	1,080	2,000	10,800
1989-01-06	1,100	1,100	1,100	1,100	9,000	11,000
1989-01-05	1,130	1,130	1,130	1,130	4,000	11,300

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