4539 日本ケミファ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 771 | 771 | 760 | 760 | 13,000 | 7,600 |
| 1992-12-29 | 756 | 770 | 750 | 760 | 21,000 | 7,600 |
| 1992-12-28 | 756 | 760 | 750 | 755 | 27,000 | 7,550 |
| 1992-12-25 | 771 | 775 | 755 | 755 | 21,000 | 7,550 |
| 1992-12-24 | 752 | 763 | 752 | 763 | 8,000 | 7,630 |
| 1992-12-22 | 751 | 770 | 751 | 752 | 20,000 | 7,520 |
| 1992-12-21 | 789 | 789 | 761 | 761 | 26,000 | 7,610 |
| 1992-12-18 | 791 | 792 | 783 | 790 | 35,000 | 7,900 |
| 1992-12-17 | 789 | 794 | 783 | 790 | 21,000 | 7,900 |
| 1992-12-16 | 796 | 810 | 790 | 795 | 256,000 | 7,950 |
| 1992-12-15 | 774 | 795 | 773 | 792 | 82,000 | 7,920 |
| 1992-12-14 | 776 | 776 | 770 | 775 | 34,000 | 7,750 |
| 1992-12-11 | 765 | 798 | 765 | 789 | 119,000 | 7,890 |
| 1992-12-10 | 796 | 796 | 771 | 775 | 105,000 | 7,750 |
| 1992-12-09 | 738 | 800 | 731 | 797 | 355,000 | 7,970 |
| 1992-12-08 | 691 | 740 | 691 | 730 | 109,000 | 7,300 |
| 1992-12-07 | 695 | 700 | 691 | 691 | 17,000 | 6,910 |
| 1992-12-04 | 689 | 695 | 680 | 690 | 10,000 | 6,900 |
| 1992-12-03 | 705 | 710 | 695 | 695 | 16,000 | 6,950 |
| 1992-12-02 | 695 | 700 | 695 | 696 | 6,000 | 6,960 |
| 1992-12-01 | 697 | 724 | 697 | 699 | 25,000 | 6,990 |
| 1992-11-30 | 694 | 696 | 694 | 695 | 4,000 | 6,950 |
| 1992-11-27 | 702 | 710 | 690 | 700 | 25,000 | 7,000 |
| 1992-11-26 | 677 | 725 | 677 | 710 | 99,000 | 7,100 |
| 1992-11-25 | 659 | 684 | 656 | 677 | 42,000 | 6,770 |
| 1992-11-24 | 646 | 661 | 645 | 645 | 32,000 | 6,450 |
| 1992-11-20 | 660 | 660 | 646 | 646 | 7,000 | 6,460 |
| 1992-11-19 | 650 | 660 | 645 | 660 | 21,000 | 6,600 |
| 1992-11-18 | 590 | 629 | 590 | 629 | 15,000 | 6,290 |
| 1992-11-17 | 584 | 584 | 576 | 580 | 13,000 | 5,800 |
| 1992-11-16 | 584 | 586 | 584 | 584 | 6,000 | 5,840 |
| 1992-11-13 | 580 | 589 | 580 | 584 | 20,000 | 5,840 |
| 1992-11-12 | 600 | 600 | 576 | 576 | 13,000 | 5,760 |
| 1992-11-11 | 591 | 600 | 591 | 600 | 7,000 | 6,000 |
| 1992-11-10 | 610 | 610 | 591 | 591 | 7,000 | 5,910 |
| 1992-11-09 | 640 | 640 | 611 | 611 | 9,000 | 6,110 |
| 1992-11-06 | 642 | 642 | 642 | 642 | 11,000 | 6,420 |
| 1992-11-05 | 641 | 650 | 641 | 642 | 3,000 | 6,420 |
| 1992-11-04 | 642 | 650 | 642 | 650 | 14,000 | 6,500 |
| 1992-11-02 | 650 | 650 | 641 | 641 | 7,000 | 6,410 |
| 1992-10-30 | 670 | 670 | 651 | 651 | 12,000 | 6,510 |
| 1992-10-29 | 680 | 680 | 670 | 670 | 5,000 | 6,700 |
| 1992-10-28 | 672 | 672 | 672 | 672 | 4,000 | 6,720 |
| 1992-10-27 | 680 | 680 | 670 | 670 | 13,000 | 6,700 |
| 1992-10-26 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 1992-10-23 | 651 | 660 | 650 | 660 | 5,000 | 6,600 |
| 1992-10-22 | 651 | 651 | 651 | 651 | 9,000 | 6,510 |
| 1992-10-21 | 650 | 650 | 650 | 650 | 10,000 | 6,500 |
| 1992-10-20 | 681 | 681 | 680 | 680 | 8,000 | 6,800 |
| 1992-10-16 | 680 | 680 | 670 | 670 | 6,000 | 6,700 |
| 1992-10-15 | 670 | 670 | 660 | 670 | 4,000 | 6,700 |
| 1992-10-14 | 680 | 681 | 673 | 673 | 26,000 | 6,730 |
| 1992-10-13 | 673 | 673 | 673 | 673 | 7,000 | 6,730 |
| 1992-10-12 | 670 | 671 | 670 | 671 | 5,000 | 6,710 |
| 1992-10-09 | 676 | 676 | 670 | 670 | 3,000 | 6,700 |
| 1992-10-08 | 676 | 676 | 675 | 675 | 4,000 | 6,750 |
| 1992-10-07 | 666 | 666 | 666 | 666 | 3,000 | 6,660 |
| 1992-10-06 | 669 | 669 | 655 | 665 | 10,000 | 6,650 |
| 1992-10-05 | 651 | 674 | 651 | 674 | 6,000 | 6,740 |
| 1992-10-02 | 680 | 680 | 671 | 671 | 9,000 | 6,710 |
| 1992-10-01 | 685 | 686 | 675 | 675 | 13,000 | 6,750 |
| 1992-09-30 | 710 | 710 | 700 | 710 | 3,000 | 7,100 |
| 1992-09-29 | 710 | 710 | 700 | 700 | 13,000 | 7,000 |
| 1992-09-28 | 702 | 719 | 700 | 700 | 24,000 | 7,000 |
| 1992-09-25 | 710 | 710 | 702 | 702 | 8,000 | 7,020 |
| 1992-09-24 | 700 | 730 | 699 | 730 | 12,000 | 7,300 |
| 1992-09-22 | 730 | 730 | 700 | 700 | 32,000 | 7,000 |
| 1992-09-21 | 716 | 720 | 715 | 720 | 16,000 | 7,200 |
| 1992-09-18 | 715 | 730 | 705 | 706 | 21,000 | 7,060 |
| 1992-09-17 | 690 | 705 | 690 | 705 | 14,000 | 7,050 |
| 1992-09-16 | 740 | 740 | 700 | 700 | 22,000 | 7,000 |
| 1992-09-14 | 710 | 735 | 710 | 730 | 25,000 | 7,300 |
| 1992-09-11 | 772 | 772 | 740 | 740 | 43,000 | 7,400 |
| 1992-09-10 | 755 | 784 | 750 | 752 | 153,000 | 7,520 |
| 1992-09-09 | 715 | 745 | 710 | 745 | 139,000 | 7,450 |
| 1992-09-08 | 681 | 730 | 681 | 722 | 45,000 | 7,220 |
| 1992-09-07 | 690 | 690 | 680 | 680 | 75,000 | 6,800 |
| 1992-09-04 | 690 | 700 | 680 | 680 | 41,000 | 6,800 |
| 1992-09-03 | 674 | 674 | 670 | 670 | 30,000 | 6,700 |
| 1992-09-02 | 710 | 710 | 682 | 684 | 15,000 | 6,840 |
| 1992-09-01 | 755 | 755 | 710 | 710 | 40,000 | 7,100 |
| 1992-08-31 | 730 | 748 | 730 | 748 | 31,000 | 7,480 |
| 1992-08-28 | 680 | 711 | 670 | 710 | 33,000 | 7,100 |
| 1992-08-27 | 657 | 685 | 657 | 680 | 18,000 | 6,800 |
| 1992-08-26 | 654 | 655 | 645 | 650 | 29,000 | 6,500 |
| 1992-08-21 | 536 | 540 | 536 | 540 | 6,000 | 5,400 |
| 1992-08-20 | 505 | 530 | 505 | 530 | 11,000 | 5,300 |
| 1992-08-19 | 510 | 510 | 500 | 500 | 7,000 | 5,000 |
| 1992-08-18 | 510 | 510 | 510 | 510 | 7,000 | 5,100 |
| 1992-08-14 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1992-08-13 | 470 | 485 | 470 | 480 | 20,000 | 4,800 |
| 1992-08-12 | 500 | 500 | 489 | 489 | 11,000 | 4,890 |
| 1992-08-11 | 521 | 535 | 520 | 520 | 17,000 | 5,200 |
| 1992-08-10 | 541 | 541 | 541 | 541 | 6,000 | 5,410 |
| 1992-08-07 | 594 | 594 | 561 | 561 | 22,000 | 5,610 |
| 1992-08-06 | 595 | 595 | 594 | 594 | 9,000 | 5,940 |
| 1992-08-05 | 600 | 600 | 590 | 595 | 14,000 | 5,950 |
| 1992-08-04 | 615 | 617 | 605 | 605 | 11,000 | 6,050 |
| 1992-08-03 | 616 | 620 | 615 | 615 | 18,000 | 6,150 |
| 1992-07-31 | 620 | 620 | 616 | 616 | 14,000 | 6,160 |
| 1992-07-30 | 625 | 630 | 615 | 615 | 8,000 | 6,150 |
| 1992-07-29 | 640 | 641 | 630 | 630 | 17,000 | 6,300 |
| 1992-07-28 | 680 | 680 | 640 | 640 | 26,000 | 6,400 |
| 1992-07-27 | 701 | 709 | 680 | 680 | 13,000 | 6,800 |
| 1992-07-24 | 650 | 679 | 650 | 679 | 11,000 | 6,790 |
| 1992-07-23 | 655 | 655 | 641 | 641 | 21,000 | 6,410 |
| 1992-07-22 | 670 | 670 | 660 | 660 | 13,000 | 6,600 |
| 1992-07-21 | 661 | 661 | 660 | 660 | 11,000 | 6,600 |
| 1992-07-20 | 700 | 700 | 680 | 680 | 18,000 | 6,800 |
| 1992-07-17 | 705 | 708 | 700 | 701 | 17,000 | 7,010 |
| 1992-07-16 | 715 | 720 | 710 | 710 | 9,000 | 7,100 |
| 1992-07-15 | 710 | 711 | 700 | 711 | 24,000 | 7,110 |
| 1992-07-14 | 701 | 701 | 701 | 701 | 42,000 | 7,010 |
| 1992-07-13 | 701 | 705 | 700 | 703 | 34,000 | 7,030 |
| 1992-07-10 | 695 | 700 | 695 | 700 | 9,000 | 7,000 |
| 1992-07-09 | 695 | 700 | 695 | 695 | 9,000 | 6,950 |
| 1992-07-08 | 684 | 690 | 684 | 690 | 16,000 | 6,900 |
| 1992-07-07 | 700 | 700 | 680 | 680 | 9,000 | 6,800 |
| 1992-07-06 | 700 | 700 | 700 | 700 | 13,000 | 7,000 |
| 1992-07-03 | 670 | 680 | 670 | 680 | 21,000 | 6,800 |
| 1992-07-02 | 655 | 670 | 655 | 670 | 9,000 | 6,700 |
| 1992-07-01 | 670 | 670 | 662 | 663 | 11,000 | 6,630 |
| 1992-06-30 | 660 | 660 | 650 | 660 | 10,000 | 6,600 |
| 1992-06-29 | 653 | 660 | 653 | 660 | 10,000 | 6,600 |
| 1992-06-26 | 671 | 675 | 670 | 670 | 58,000 | 6,700 |
| 1992-06-25 | 653 | 654 | 653 | 654 | 7,000 | 6,540 |
| 1992-06-24 | 652 | 670 | 652 | 663 | 11,000 | 6,630 |
| 1992-06-23 | 662 | 662 | 651 | 652 | 10,000 | 6,520 |
| 1992-06-22 | 655 | 655 | 650 | 651 | 13,000 | 6,510 |
| 1992-06-19 | 651 | 655 | 650 | 655 | 11,000 | 6,550 |
| 1992-06-18 | 651 | 655 | 635 | 650 | 16,000 | 6,500 |
| 1992-06-17 | 680 | 680 | 660 | 661 | 23,000 | 6,610 |
| 1992-06-16 | 680 | 681 | 680 | 681 | 4,000 | 6,810 |
| 1992-06-15 | 690 | 695 | 679 | 680 | 16,000 | 6,800 |
| 1992-06-12 | 720 | 720 | 700 | 700 | 36,000 | 7,000 |
| 1992-06-11 | 713 | 719 | 713 | 719 | 3,000 | 7,190 |
| 1992-06-10 | 710 | 715 | 695 | 695 | 22,000 | 6,950 |
| 1992-06-09 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1992-06-08 | 663 | 675 | 663 | 673 | 7,000 | 6,730 |
| 1992-06-05 | 672 | 672 | 660 | 661 | 28,000 | 6,610 |
| 1992-06-04 | 692 | 692 | 670 | 670 | 8,000 | 6,700 |
| 1992-06-03 | 691 | 691 | 685 | 685 | 7,000 | 6,850 |
| 1992-06-02 | 690 | 705 | 690 | 692 | 14,000 | 6,920 |
| 1992-06-01 | 720 | 720 | 690 | 695 | 32,000 | 6,950 |
| 1992-05-29 | 700 | 702 | 690 | 700 | 15,000 | 7,000 |
| 1992-05-28 | 700 | 700 | 690 | 700 | 12,000 | 7,000 |
| 1992-05-27 | 730 | 730 | 700 | 700 | 19,000 | 7,000 |
| 1992-05-25 | 721 | 721 | 690 | 690 | 24,000 | 6,900 |
| 1992-05-22 | 723 | 723 | 720 | 720 | 13,000 | 7,200 |
| 1992-05-21 | 729 | 729 | 723 | 723 | 8,000 | 7,230 |
| 1992-05-20 | 735 | 735 | 730 | 730 | 51,000 | 7,300 |
| 1992-05-19 | 731 | 735 | 730 | 735 | 16,000 | 7,350 |
| 1992-05-18 | 715 | 723 | 710 | 723 | 9,000 | 7,230 |
| 1992-05-15 | 740 | 741 | 710 | 710 | 36,000 | 7,100 |
| 1992-05-14 | 769 | 770 | 760 | 760 | 22,000 | 7,600 |
| 1992-05-13 | 755 | 770 | 749 | 770 | 21,000 | 7,700 |
| 1992-05-12 | 770 | 770 | 750 | 755 | 30,000 | 7,550 |
| 1992-05-11 | 712 | 750 | 712 | 750 | 34,000 | 7,500 |
| 1992-05-08 | 700 | 715 | 700 | 711 | 26,000 | 7,110 |
| 1992-05-07 | 671 | 700 | 670 | 700 | 16,000 | 7,000 |
| 1992-05-06 | 645 | 661 | 645 | 661 | 23,000 | 6,610 |
| 1992-05-01 | 635 | 650 | 633 | 635 | 22,000 | 6,350 |
| 1992-04-30 | 640 | 640 | 635 | 637 | 34,000 | 6,370 |
| 1992-04-28 | 650 | 660 | 640 | 640 | 15,000 | 6,400 |
| 1992-04-27 | 670 | 670 | 650 | 650 | 22,000 | 6,500 |
| 1992-04-24 | 634 | 650 | 634 | 650 | 24,000 | 6,500 |
| 1992-04-23 | 637 | 640 | 630 | 630 | 14,000 | 6,300 |
| 1992-04-22 | 640 | 642 | 640 | 640 | 18,000 | 6,400 |
| 1992-04-21 | 651 | 652 | 650 | 652 | 18,000 | 6,520 |
| 1992-04-20 | 680 | 682 | 661 | 661 | 20,000 | 6,610 |
| 1992-04-17 | 681 | 682 | 680 | 682 | 15,000 | 6,820 |
| 1992-04-16 | 721 | 721 | 680 | 680 | 22,000 | 6,800 |
| 1992-04-15 | 695 | 720 | 695 | 720 | 20,000 | 7,200 |
| 1992-04-14 | 670 | 680 | 670 | 680 | 16,000 | 6,800 |
| 1992-04-13 | 665 | 675 | 660 | 660 | 23,000 | 6,600 |
| 1992-04-10 | 618 | 655 | 618 | 655 | 58,000 | 6,550 |
| 1992-04-09 | 615 | 650 | 615 | 625 | 28,000 | 6,250 |
| 1992-04-08 | 650 | 650 | 615 | 615 | 50,000 | 6,150 |
| 1992-04-07 | 700 | 700 | 670 | 680 | 16,000 | 6,800 |
| 1992-04-06 | 671 | 710 | 671 | 700 | 15,000 | 7,000 |
| 1992-04-03 | 690 | 690 | 666 | 680 | 61,000 | 6,800 |
| 1992-04-02 | 712 | 720 | 669 | 670 | 43,000 | 6,700 |
| 1992-04-01 | 770 | 770 | 710 | 711 | 42,000 | 7,110 |
| 1992-03-31 | 755 | 783 | 755 | 782 | 38,000 | 7,820 |
| 1992-03-30 | 760 | 760 | 754 | 755 | 15,000 | 7,550 |
| 1992-03-27 | 800 | 800 | 780 | 780 | 20,000 | 7,800 |
| 1992-03-25 | 740 | 746 | 740 | 745 | 95,000 | 7,450 |
| 1992-03-24 | 783 | 783 | 740 | 740 | 53,000 | 7,400 |
| 1992-03-23 | 810 | 810 | 790 | 790 | 22,000 | 7,900 |
| 1992-03-19 | 761 | 790 | 761 | 790 | 23,000 | 7,900 |
| 1992-03-18 | 801 | 801 | 740 | 740 | 60,000 | 7,400 |
| 1992-03-17 | 800 | 800 | 794 | 794 | 20,000 | 7,940 |
| 1992-03-16 | 811 | 820 | 800 | 800 | 34,000 | 8,000 |
| 1992-03-13 | 810 | 820 | 810 | 811 | 22,000 | 8,110 |
| 1992-03-12 | 810 | 830 | 810 | 810 | 41,000 | 8,100 |
| 1992-03-11 | 829 | 829 | 810 | 816 | 22,000 | 8,160 |
| 1992-03-10 | 849 | 849 | 831 | 831 | 24,000 | 8,310 |
| 1992-03-09 | 851 | 854 | 849 | 850 | 15,000 | 8,500 |
| 1992-03-06 | 867 | 877 | 850 | 850 | 31,000 | 8,500 |
| 1992-03-05 | 918 | 918 | 866 | 866 | 67,000 | 8,660 |
| 1992-03-04 | 897 | 947 | 897 | 921 | 77,000 | 9,210 |
| 1992-03-03 | 963 | 971 | 963 | 970 | 59,000 | 9,700 |
| 1992-03-02 | 906 | 980 | 906 | 978 | 124,000 | 9,780 |
| 1992-02-28 | 865 | 896 | 864 | 896 | 59,000 | 8,960 |
| 1992-02-27 | 821 | 870 | 821 | 865 | 85,000 | 8,650 |
| 1992-02-26 | 809 | 821 | 795 | 821 | 79,000 | 8,210 |
| 1992-02-25 | 810 | 810 | 810 | 810 | 13,000 | 8,100 |
| 1992-02-24 | 820 | 820 | 810 | 811 | 19,000 | 8,110 |
| 1992-02-21 | 810 | 820 | 790 | 820 | 78,000 | 8,200 |
| 1992-02-20 | 809 | 818 | 800 | 800 | 23,000 | 8,000 |
| 1992-02-19 | 820 | 820 | 800 | 801 | 31,000 | 8,010 |
| 1992-02-18 | 816 | 820 | 811 | 811 | 24,000 | 8,110 |
| 1992-02-17 | 810 | 820 | 810 | 816 | 27,000 | 8,160 |
| 1992-02-14 | 850 | 850 | 826 | 826 | 14,000 | 8,260 |
| 1992-02-13 | 880 | 880 | 855 | 855 | 16,000 | 8,550 |
| 1992-02-12 | 880 | 886 | 880 | 880 | 15,000 | 8,800 |
| 1992-02-10 | 890 | 890 | 880 | 885 | 8,000 | 8,850 |
| 1992-02-07 | 900 | 900 | 890 | 890 | 31,000 | 8,900 |
| 1992-02-06 | 910 | 919 | 901 | 901 | 25,000 | 9,010 |
| 1992-02-05 | 921 | 921 | 905 | 919 | 11,000 | 9,190 |
| 1992-02-04 | 919 | 920 | 902 | 920 | 24,000 | 9,200 |
| 1992-02-03 | 900 | 924 | 900 | 924 | 10,000 | 9,240 |
| 1992-01-31 | 850 | 885 | 850 | 885 | 29,000 | 8,850 |
| 1992-01-30 | 840 | 849 | 835 | 849 | 15,000 | 8,490 |
| 1992-01-29 | 843 | 845 | 840 | 840 | 29,000 | 8,400 |
| 1992-01-28 | 849 | 849 | 830 | 844 | 7,000 | 8,440 |
| 1992-01-27 | 850 | 850 | 850 | 850 | 13,000 | 8,500 |
| 1992-01-24 | 835 | 835 | 800 | 820 | 44,000 | 8,200 |
| 1992-01-23 | 850 | 850 | 831 | 835 | 31,000 | 8,350 |
| 1992-01-22 | 797 | 830 | 790 | 830 | 79,000 | 8,300 |
| 1992-01-21 | 800 | 802 | 790 | 795 | 58,000 | 7,950 |
| 1992-01-20 | 835 | 835 | 790 | 800 | 64,000 | 8,000 |
| 1992-01-17 | 880 | 890 | 850 | 850 | 89,000 | 8,500 |
| 1992-01-16 | 937 | 938 | 880 | 880 | 46,000 | 8,800 |
| 1992-01-14 | 950 | 950 | 930 | 939 | 24,000 | 9,390 |
| 1992-01-13 | 980 | 980 | 940 | 940 | 26,000 | 9,400 |
| 1992-01-10 | 980 | 999 | 970 | 980 | 21,000 | 9,800 |
| 1992-01-09 | 1,000 | 1,000 | 971 | 980 | 18,000 | 9,800 |
| 1992-01-08 | 1,040 | 1,040 | 1,000 | 1,000 | 56,000 | 10,000 |
| 1992-01-07 | 1,010 | 1,040 | 1,010 | 1,030 | 14,000 | 10,300 |
| 1992-01-06 | 1,000 | 1,020 | 1,000 | 1,000 | 39,000 | 10,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株