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
1992-12-3077177176076013,0007,600
1992-12-2975677075076021,0007,600
1992-12-2875676075075527,0007,550
1992-12-2577177575575521,0007,550
1992-12-247527637527638,0007,630
1992-12-2275177075175220,0007,520
1992-12-2178978976176126,0007,610
1992-12-1879179278379035,0007,900
1992-12-1778979478379021,0007,900
1992-12-16796810790795256,0007,950
1992-12-1577479577379282,0007,920
1992-12-1477677677077534,0007,750
1992-12-11765798765789119,0007,890
1992-12-10796796771775105,0007,750
1992-12-09738800731797355,0007,970
1992-12-08691740691730109,0007,300
1992-12-0769570069169117,0006,910
1992-12-0468969568069010,0006,900
1992-12-0370571069569516,0006,950
1992-12-026957006956966,0006,960
1992-12-0169772469769925,0006,990
1992-11-306946966946954,0006,950
1992-11-2770271069070025,0007,000
1992-11-2667772567771099,0007,100
1992-11-2565968465667742,0006,770
1992-11-2464666164564532,0006,450
1992-11-206606606466467,0006,460
1992-11-1965066064566021,0006,600
1992-11-1859062959062915,0006,290
1992-11-1758458457658013,0005,800
1992-11-165845865845846,0005,840
1992-11-1358058958058420,0005,840
1992-11-1260060057657613,0005,760
1992-11-115916005916007,0006,000
1992-11-106106105915917,0005,910
1992-11-096406406116119,0006,110
1992-11-0664264264264211,0006,420
1992-11-056416506416423,0006,420
1992-11-0464265064265014,0006,500
1992-11-026506506416417,0006,410
1992-10-3067067065165112,0006,510
1992-10-296806806706705,0006,700
1992-10-286726726726724,0006,720
1992-10-2768068067067013,0006,700
1992-10-266806806806806,0006,800
1992-10-236516606506605,0006,600
1992-10-226516516516519,0006,510
1992-10-2165065065065010,0006,500
1992-10-206816816806808,0006,800
1992-10-166806806706706,0006,700
1992-10-156706706606704,0006,700
1992-10-1468068167367326,0006,730
1992-10-136736736736737,0006,730
1992-10-126706716706715,0006,710
1992-10-096766766706703,0006,700
1992-10-086766766756754,0006,750
1992-10-076666666666663,0006,660
1992-10-0666966965566510,0006,650
1992-10-056516746516746,0006,740
1992-10-026806806716719,0006,710
1992-10-0168568667567513,0006,750
1992-09-307107107007103,0007,100
1992-09-2971071070070013,0007,000
1992-09-2870271970070024,0007,000
1992-09-257107107027028,0007,020
1992-09-2470073069973012,0007,300
1992-09-2273073070070032,0007,000
1992-09-2171672071572016,0007,200
1992-09-1871573070570621,0007,060
1992-09-1769070569070514,0007,050
1992-09-1674074070070022,0007,000
1992-09-1471073571073025,0007,300
1992-09-1177277274074043,0007,400
1992-09-10755784750752153,0007,520
1992-09-09715745710745139,0007,450
1992-09-0868173068172245,0007,220
1992-09-0769069068068075,0006,800
1992-09-0469070068068041,0006,800
1992-09-0367467467067030,0006,700
1992-09-0271071068268415,0006,840
1992-09-0175575571071040,0007,100
1992-08-3173074873074831,0007,480
1992-08-2868071167071033,0007,100
1992-08-2765768565768018,0006,800
1992-08-2665465564565029,0006,500
1992-08-215365405365406,0005,400
1992-08-2050553050553011,0005,300
1992-08-195105105005007,0005,000
1992-08-185105105105107,0005,100
1992-08-144804804804804,0004,800
1992-08-1347048547048020,0004,800
1992-08-1250050048948911,0004,890
1992-08-1152153552052017,0005,200
1992-08-105415415415416,0005,410
1992-08-0759459456156122,0005,610
1992-08-065955955945949,0005,940
1992-08-0560060059059514,0005,950
1992-08-0461561760560511,0006,050
1992-08-0361662061561518,0006,150
1992-07-3162062061661614,0006,160
1992-07-306256306156158,0006,150
1992-07-2964064163063017,0006,300
1992-07-2868068064064026,0006,400
1992-07-2770170968068013,0006,800
1992-07-2465067965067911,0006,790
1992-07-2365565564164121,0006,410
1992-07-2267067066066013,0006,600
1992-07-2166166166066011,0006,600
1992-07-2070070068068018,0006,800
1992-07-1770570870070117,0007,010
1992-07-167157207107109,0007,100
1992-07-1571071170071124,0007,110
1992-07-1470170170170142,0007,010
1992-07-1370170570070334,0007,030
1992-07-106957006957009,0007,000
1992-07-096957006956959,0006,950
1992-07-0868469068469016,0006,900
1992-07-077007006806809,0006,800
1992-07-0670070070070013,0007,000
1992-07-0367068067068021,0006,800
1992-07-026556706556709,0006,700
1992-07-0167067066266311,0006,630
1992-06-3066066065066010,0006,600
1992-06-2965366065366010,0006,600
1992-06-2667167567067058,0006,700
1992-06-256536546536547,0006,540
1992-06-2465267065266311,0006,630
1992-06-2366266265165210,0006,520
1992-06-2265565565065113,0006,510
1992-06-1965165565065511,0006,550
1992-06-1865165563565016,0006,500
1992-06-1768068066066123,0006,610
1992-06-166806816806814,0006,810
1992-06-1569069567968016,0006,800
1992-06-1272072070070036,0007,000
1992-06-117137197137193,0007,190
1992-06-1071071569569522,0006,950
1992-06-096956956956951,0006,950
1992-06-086636756636737,0006,730
1992-06-0567267266066128,0006,610
1992-06-046926926706708,0006,700
1992-06-036916916856857,0006,850
1992-06-0269070569069214,0006,920
1992-06-0172072069069532,0006,950
1992-05-2970070269070015,0007,000
1992-05-2870070069070012,0007,000
1992-05-2773073070070019,0007,000
1992-05-2572172169069024,0006,900
1992-05-2272372372072013,0007,200
1992-05-217297297237238,0007,230
1992-05-2073573573073051,0007,300
1992-05-1973173573073516,0007,350
1992-05-187157237107239,0007,230
1992-05-1574074171071036,0007,100
1992-05-1476977076076022,0007,600
1992-05-1375577074977021,0007,700
1992-05-1277077075075530,0007,550
1992-05-1171275071275034,0007,500
1992-05-0870071570071126,0007,110
1992-05-0767170067070016,0007,000
1992-05-0664566164566123,0006,610
1992-05-0163565063363522,0006,350
1992-04-3064064063563734,0006,370
1992-04-2865066064064015,0006,400
1992-04-2767067065065022,0006,500
1992-04-2463465063465024,0006,500
1992-04-2363764063063014,0006,300
1992-04-2264064264064018,0006,400
1992-04-2165165265065218,0006,520
1992-04-2068068266166120,0006,610
1992-04-1768168268068215,0006,820
1992-04-1672172168068022,0006,800
1992-04-1569572069572020,0007,200
1992-04-1467068067068016,0006,800
1992-04-1366567566066023,0006,600
1992-04-1061865561865558,0006,550
1992-04-0961565061562528,0006,250
1992-04-0865065061561550,0006,150
1992-04-0770070067068016,0006,800
1992-04-0667171067170015,0007,000
1992-04-0369069066668061,0006,800
1992-04-0271272066967043,0006,700
1992-04-0177077071071142,0007,110
1992-03-3175578375578238,0007,820
1992-03-3076076075475515,0007,550
1992-03-2780080078078020,0007,800
1992-03-2574074674074595,0007,450
1992-03-2478378374074053,0007,400
1992-03-2381081079079022,0007,900
1992-03-1976179076179023,0007,900
1992-03-1880180174074060,0007,400
1992-03-1780080079479420,0007,940
1992-03-1681182080080034,0008,000
1992-03-1381082081081122,0008,110
1992-03-1281083081081041,0008,100
1992-03-1182982981081622,0008,160
1992-03-1084984983183124,0008,310
1992-03-0985185484985015,0008,500
1992-03-0686787785085031,0008,500
1992-03-0591891886686667,0008,660
1992-03-0489794789792177,0009,210
1992-03-0396397196397059,0009,700
1992-03-02906980906978124,0009,780
1992-02-2886589686489659,0008,960
1992-02-2782187082186585,0008,650
1992-02-2680982179582179,0008,210
1992-02-2581081081081013,0008,100
1992-02-2482082081081119,0008,110
1992-02-2181082079082078,0008,200
1992-02-2080981880080023,0008,000
1992-02-1982082080080131,0008,010
1992-02-1881682081181124,0008,110
1992-02-1781082081081627,0008,160
1992-02-1485085082682614,0008,260
1992-02-1388088085585516,0008,550
1992-02-1288088688088015,0008,800
1992-02-108908908808858,0008,850
1992-02-0790090089089031,0008,900
1992-02-0691091990190125,0009,010
1992-02-0592192190591911,0009,190
1992-02-0491992090292024,0009,200
1992-02-0390092490092410,0009,240
1992-01-3185088585088529,0008,850
1992-01-3084084983584915,0008,490
1992-01-2984384584084029,0008,400
1992-01-288498498308447,0008,440
1992-01-2785085085085013,0008,500
1992-01-2483583580082044,0008,200
1992-01-2385085083183531,0008,350
1992-01-2279783079083079,0008,300
1992-01-2180080279079558,0007,950
1992-01-2083583579080064,0008,000
1992-01-1788089085085089,0008,500
1992-01-1693793888088046,0008,800
1992-01-1495095093093924,0009,390
1992-01-1398098094094026,0009,400
1992-01-1098099997098021,0009,800
1992-01-091,0001,00097198018,0009,800
1992-01-081,0401,0401,0001,00056,00010,000
1992-01-071,0101,0401,0101,03014,00010,300
1992-01-061,0001,0201,0001,00039,00010,000

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