4539 日本ケミファ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,6501,6701,6501,67021,00016,700
1990-12-271,6501,6701,6501,670138,00016,700
1990-12-261,6601,6701,6501,67020,00016,700
1990-12-251,6501,6701,6301,67044,00016,700
1990-12-211,6801,7001,6601,70019,00017,000
1990-12-201,6401,6901,6401,67033,00016,700
1990-12-191,6601,7001,6001,70054,00017,000
1990-12-181,6601,6701,6501,67039,00016,700
1990-12-171,6801,6801,6801,6801,00016,800
1990-12-141,6301,7201,6301,70024,00017,000
1990-12-131,7001,7001,7001,7002,00017,000
1990-12-121,6601,7001,6601,67014,00016,700
1990-12-111,7001,7401,6501,65012,00016,500
1990-12-101,7301,7301,7101,71015,00017,100
1990-12-071,6701,7001,6701,70027,00017,000
1990-12-061,7001,7001,6701,70012,00017,000
1990-12-051,6901,7001,6401,70033,00017,000
1990-12-041,6701,7001,6701,70024,00017,000
1990-12-031,7301,7301,6701,70025,00017,000
1990-11-301,6701,7001,6401,70016,00017,000
1990-11-291,7001,7001,6501,70024,00017,000
1990-11-281,7901,7901,7501,7507,00017,500
1990-11-261,8001,8501,8001,80013,00018,000
1990-11-221,7101,8001,7101,80026,00018,000
1990-11-211,6501,6801,6401,6807,00016,800
1990-11-201,7501,7501,7001,70040,00017,000
1990-11-191,7701,7901,7401,74018,00017,400
1990-11-161,7501,7901,7501,7907,00017,900
1990-11-151,7801,7801,7801,7804,00017,800
1990-11-141,8301,8301,7501,75031,00017,500
1990-11-131,8201,8201,8001,81014,00018,100
1990-11-091,7301,7301,7001,70027,00017,000
1990-11-081,7101,7301,7001,70051,00017,000
1990-11-071,8001,8001,7001,70040,00017,000
1990-11-061,8701,8701,8001,80042,00018,000
1990-11-051,9101,9101,8601,86011,00018,600
1990-11-021,9001,9001,8101,85030,00018,500
1990-11-011,9601,9601,9001,90023,00019,000
1990-10-312,1102,1101,9602,00056,00020,000
1990-10-302,1202,1602,0702,120280,00021,200
1990-10-292,1002,1502,0502,130257,00021,300
1990-10-261,9102,1001,9102,040253,00020,400
1990-10-251,9601,9801,9001,940180,00019,400
1990-10-241,9601,9601,9301,95023,00019,500
1990-10-231,9701,9901,9401,960149,00019,600
1990-10-221,9901,9901,9301,98020,00019,800
1990-10-191,8902,0001,8802,00057,00020,000
1990-10-181,8401,8601,8101,85037,00018,500
1990-10-171,8101,8501,8001,85025,00018,500
1990-10-161,8601,8601,8401,84015,00018,400
1990-10-151,8901,8901,8701,88012,00018,800
1990-10-121,7701,8501,7701,85034,00018,500
1990-10-111,8301,8301,7701,7709,00017,700
1990-10-091,8802,0001,8801,89066,00018,900
1990-10-081,8901,9401,8801,93023,00019,300
1990-10-051,7501,8901,7501,88038,00018,800
1990-10-041,7501,8001,7501,75033,00017,500
1990-10-031,7501,7501,7501,7508,00017,500
1990-10-021,7401,8001,7401,77054,00017,700
1990-10-011,7401,7701,7401,77030,00017,700
1990-09-281,7001,8001,6601,800124,00018,000
1990-09-271,6701,7601,6701,76079,00017,600
1990-09-261,7501,7601,7001,70024,00017,000
1990-09-251,7701,7701,7501,760106,00017,600
1990-09-211,7101,8001,7001,800161,00018,000
1990-09-201,8001,8001,7501,80079,00018,000
1990-09-191,8501,8901,8001,80048,00018,000
1990-09-181,8001,8801,8001,85037,00018,500
1990-09-171,9001,9001,8701,90029,00019,000
1990-09-142,0002,0201,9301,93020,00019,300
1990-09-131,9202,0201,9201,98052,00019,800
1990-09-122,0102,0401,9501,95065,00019,500
1990-09-111,8302,0501,8302,010106,00020,100
1990-09-101,8501,8701,8201,860101,00018,600
1990-09-071,8301,8301,8001,8205,00018,200
1990-09-061,7701,8501,7501,85043,00018,500
1990-09-051,7701,7701,7701,77010,00017,700
1990-09-041,8001,8001,7501,80011,00018,000
1990-09-031,8201,8201,8201,8201,00018,200
1990-08-311,8801,8801,8001,83040,00018,300
1990-08-301,8501,8501,8301,85030,00018,500
1990-08-291,8401,8401,7501,75046,00017,500
1990-08-281,8501,8501,8101,81032,00018,100
1990-08-271,7001,7501,7001,75024,00017,500
1990-08-241,7501,7801,7301,73046,00017,300
1990-08-231,7501,7501,7401,74016,00017,400
1990-08-221,7701,8501,7701,84034,00018,400
1990-08-211,8201,8201,7701,800172,00018,000
1990-08-201,8601,8601,7701,83057,00018,300
1990-08-171,9501,9501,9501,9506,00019,500
1990-08-162,0002,0001,9501,9506,00019,500
1990-08-151,8001,9901,8001,99012,00019,900
1990-08-141,8501,8501,7701,77033,00017,700
1990-08-132,0002,0001,9001,90019,00019,000
1990-08-102,0002,0201,9901,99037,00019,900
1990-08-091,9002,0101,9002,00029,00020,000
1990-08-081,8601,8701,8601,87028,00018,700
1990-08-071,9001,9301,8801,89085,00018,900
1990-08-062,0402,0401,9502,000136,00020,000
1990-08-032,0002,0302,0002,03056,00020,300
1990-08-022,0802,1002,0002,01053,00020,100
1990-08-012,1502,1602,0902,10028,00021,000
1990-07-312,1002,2002,1002,16081,00021,600
1990-07-302,1202,1202,0702,10093,00021,000
1990-07-272,1602,1802,1202,14073,00021,400
1990-07-262,1502,1902,1502,170108,00021,700
1990-07-252,1602,1902,1402,14078,00021,400
1990-07-242,1502,2402,1002,200140,00022,000
1990-07-232,2002,2502,1902,190299,00021,900
1990-07-202,2202,2702,2202,24068,00022,400
1990-07-192,3002,3002,2702,280143,00022,800
1990-07-182,2702,3502,2702,270264,00022,700
1990-07-172,2602,3002,2602,270113,00022,700
1990-07-162,2902,3402,2802,280331,00022,800
1990-07-132,2502,3202,2002,290793,00022,900
1990-07-122,2602,2802,2102,230240,00022,300
1990-07-112,1902,2602,1702,240316,00022,400
1990-07-102,2302,2302,1302,160184,00021,600
1990-07-092,0902,2502,0902,230608,00022,300
1990-07-062,0402,1002,0402,100103,00021,000
1990-07-052,1102,1202,0502,060133,00020,600
1990-07-042,1402,1602,0802,080365,00020,800
1990-07-031,9502,1001,9502,100507,00021,000
1990-07-021,9301,9801,9301,95084,00019,500
1990-06-291,9201,9601,8901,930221,00019,300
1990-06-281,9101,9201,8601,860126,00018,600
1990-06-271,8001,9001,8001,900176,00019,000
1990-06-261,8001,8501,8001,81063,00018,100
1990-06-251,8501,8801,8301,840182,00018,400
1990-06-221,8201,8401,8001,840230,00018,400
1990-06-211,7001,8001,6801,800102,00018,000
1990-06-201,6901,7101,6701,67038,00016,700
1990-06-191,6801,6901,6701,68013,00016,800
1990-06-181,7001,7101,6601,67020,00016,700
1990-06-151,7101,7201,6801,72036,00017,200
1990-06-141,7001,7201,7001,71025,00017,100
1990-06-121,6801,6801,6801,6808,00016,800
1990-06-111,7501,7701,7501,77033,00017,700
1990-06-081,6901,7601,6901,750101,00017,500
1990-06-071,6801,7501,6801,68048,00016,800
1990-06-061,7001,7001,6601,66016,00016,600
1990-06-051,6601,7501,6501,75097,00017,500
1990-06-041,6501,6801,6501,660110,00016,600
1990-06-011,7001,7001,6401,640183,00016,400
1990-05-311,6901,7001,6801,69081,00016,900
1990-05-301,6901,7101,6801,69082,00016,900
1990-05-291,6901,7401,6901,69026,00016,900
1990-05-281,7201,7601,6801,68076,00016,800
1990-05-251,7101,7401,7101,73068,00017,300
1990-05-241,7001,7301,7001,72058,00017,200
1990-05-231,7501,7501,7001,72029,00017,200
1990-05-221,7101,7301,7001,71032,00017,100
1990-05-211,7501,7501,7101,71014,00017,100
1990-05-181,7601,7701,7501,75023,00017,500
1990-05-171,7501,8401,7501,800138,00018,000
1990-05-161,8001,8001,7701,77025,00017,700
1990-05-151,7701,8001,7301,80025,00018,000
1990-05-141,7201,8101,7201,76090,00017,600
1990-05-111,7401,7401,7001,7109,00017,100
1990-05-101,7901,7901,7501,750146,00017,500
1990-05-091,8001,8001,7601,78040,00017,800
1990-05-081,7501,7801,7001,780111,00017,800
1990-05-071,7101,7701,6701,77051,00017,700
1990-05-021,6601,6901,6601,68020,00016,800
1990-05-011,6501,7001,6301,66039,00016,600
1990-04-271,6601,7001,6501,65021,00016,500
1990-04-261,7401,7501,6501,65027,00016,500
1990-04-251,7301,7801,7101,71053,00017,100
1990-04-241,6501,7301,6301,73085,00017,300
1990-04-231,6701,6701,6101,67052,00016,700
1990-04-201,7001,7101,6701,67057,00016,700
1990-04-191,7501,7501,6701,71056,00017,100
1990-04-181,7001,7401,6801,74040,00017,400
1990-04-171,7401,7501,6901,75013,00017,500
1990-04-161,7701,7701,7001,76018,00017,600
1990-04-131,8301,8401,7601,80024,00018,000
1990-04-121,7001,8301,7001,830153,00018,300
1990-04-111,5901,7001,5901,700143,00017,000
1990-04-101,5201,6001,5001,60028,00016,000
1990-04-091,4801,5501,4801,55039,00015,500
1990-04-061,3501,4001,3401,400101,00014,000
1990-04-051,4001,4001,3201,340168,00013,400
1990-04-041,5801,5801,4501,45064,00014,500
1990-04-031,5301,6001,5201,550167,00015,500
1990-04-021,5901,6001,5201,52073,00015,200
1990-03-301,7001,7001,7001,7006,00017,000
1990-03-291,7701,7701,7301,74019,00017,400
1990-03-281,7401,8001,7301,80063,00018,000
1990-03-271,7101,7201,7001,71044,00017,100
1990-03-261,6101,6801,5501,680117,00016,800
1990-03-231,7001,7001,6001,64035,00016,400
1990-03-221,6601,6701,6601,67037,00016,700
1990-03-201,9001,9201,8101,81050,00018,100
1990-03-192,0502,0501,9101,91068,00019,100
1990-03-162,0402,1202,0202,050103,00020,500
1990-03-152,0102,1402,0102,05084,00020,500
1990-03-142,0402,1002,0402,06034,00020,600
1990-03-132,0902,1202,0702,09052,00020,900
1990-03-122,1902,1902,1302,13082,00021,300
1990-03-092,1602,2302,1502,150580,00021,500
1990-03-082,0202,1802,0102,140357,00021,400
1990-03-072,0802,0802,0002,040144,00020,400
1990-03-061,8302,0101,8102,000195,00020,000
1990-03-051,8801,8901,8101,82043,00018,200
1990-03-021,8901,9001,8801,88060,00018,800
1990-03-011,8901,9001,8701,89041,00018,900
1990-02-281,8201,9101,8201,90085,00019,000
1990-02-271,8501,9101,8201,85078,00018,500
1990-02-261,8401,8801,7501,88048,00018,800
1990-02-231,8601,8901,8501,85054,00018,500
1990-02-221,9001,9401,8901,89058,00018,900
1990-02-211,9001,9501,9001,90054,00019,000
1990-02-201,9401,9401,8801,88026,00018,800
1990-02-191,8501,8801,8501,85024,00018,500
1990-02-161,8501,8601,8001,80064,00018,000
1990-02-151,8601,8901,8501,85044,00018,500
1990-02-141,8901,9101,8601,86046,00018,600
1990-02-131,9101,9101,8901,89029,00018,900
1990-02-091,8901,9001,8901,90046,00019,000
1990-02-081,8501,9601,8501,860141,00018,600
1990-02-071,8501,8601,8301,850104,00018,500
1990-02-061,8601,8801,8501,85053,00018,500
1990-02-051,9401,9401,8801,88022,00018,800
1990-02-021,9201,9401,9101,91035,00019,100
1990-02-011,9001,9801,9001,910140,00019,100
1990-01-311,8901,9201,8901,92029,00019,200
1990-01-301,9701,9701,9501,95062,00019,500
1990-01-291,8001,8701,8001,85043,00018,500
1990-01-261,8201,8401,8001,82044,00018,200
1990-01-251,8901,8901,8001,88045,00018,800
1990-01-241,9701,9901,8901,89052,00018,900
1990-01-231,9001,9701,8801,97038,00019,700
1990-01-221,9101,9401,9101,94016,00019,400
1990-01-191,9201,9301,8701,93042,00019,300
1990-01-181,9001,9601,9001,93061,00019,300
1990-01-171,9501,9601,9101,96064,00019,600
1990-01-161,9901,9901,9401,95016,00019,500
1990-01-121,9802,0101,9501,990132,00019,900
1990-01-111,9601,9601,9401,95091,00019,500
1990-01-101,9902,0001,9302,00085,00020,000
1990-01-091,9701,9801,9701,98039,00019,800
1990-01-082,0002,1002,0002,01064,00020,100
1990-01-052,0502,0702,0502,05057,00020,500
1990-01-042,1002,1002,0602,0604,00020,600

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