4539 日本ケミファ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	810	820	810	813	10,000	8,130
1994-12-29	835	835	820	820	53,000	8,200
1994-12-28	830	840	830	830	15,000	8,300
1994-12-27	840	851	830	830	74,000	8,300
1994-12-26	810	840	805	840	43,000	8,400
1994-12-22	799	799	791	799	44,000	7,990
1994-12-21	780	790	780	789	40,000	7,890
1994-12-20	799	800	780	780	20,000	7,800
1994-12-19	800	800	800	800	20,000	8,000
1994-12-16	800	800	780	800	12,000	8,000
1994-12-15	800	805	780	805	25,000	8,050
1994-12-14	790	800	785	800	14,000	8,000
1994-12-13	807	807	772	780	14,000	7,800
1994-12-12	810	810	790	810	20,000	8,100
1994-12-09	799	800	790	800	34,000	8,000
1994-12-08	804	820	800	805	28,000	8,050
1994-12-07	830	830	800	805	13,000	8,050
1994-12-06	840	840	830	839	5,000	8,390
1994-12-05	841	845	840	840	6,000	8,400
1994-12-02	850	855	840	841	16,000	8,410
1994-12-01	817	860	817	860	35,000	8,600
1994-11-30	790	820	790	820	54,000	8,200
1994-11-29	780	800	780	800	12,000	8,000
1994-11-28	761	780	761	780	36,000	7,800
1994-11-25	770	775	750	750	44,000	7,500
1994-11-24	777	778	750	750	36,000	7,500
1994-11-22	800	800	795	797	10,000	7,970
1994-11-21	810	815	800	800	13,000	8,000
1994-11-18	810	810	810	810	17,000	8,100
1994-11-17	810	810	800	810	31,000	8,100
1994-11-16	804	805	800	805	76,000	8,050
1994-11-15	820	820	808	809	69,000	8,090
1994-11-14	819	819	800	810	24,000	8,100
1994-11-11	811	821	811	820	15,000	8,200
1994-11-10	838	838	800	810	35,000	8,100
1994-11-09	879	879	850	850	15,000	8,500
1994-11-08	880	880	875	880	7,000	8,800
1994-11-07	889	889	879	879	4,000	8,790
1994-11-04	881	890	871	890	12,000	8,900
1994-11-02	870	890	870	880	14,000	8,800
1994-11-01	889	889	870	870	9,000	8,700
1994-10-31	856	890	856	890	9,000	8,900
1994-10-28	871	875	850	852	24,000	8,520
1994-10-27	875	889	870	880	21,000	8,800
1994-10-26	899	899	880	885	14,000	8,850
1994-10-25	880	899	880	897	17,000	8,970
1994-10-24	900	900	900	900	1,000	9,000
1994-10-21	890	890	880	880	29,000	8,800
1994-10-20	900	900	890	890	20,000	8,900
1994-10-19	910	921	906	906	23,000	9,060
1994-10-18	900	910	890	890	83,000	8,900
1994-10-17	900	900	900	900	7,000	9,000
1994-10-14	910	910	890	900	34,000	9,000
1994-10-13	891	915	891	911	28,000	9,110
1994-10-12	890	890	880	883	19,000	8,830
1994-10-11	900	900	890	891	5,000	8,910
1994-10-07	890	900	890	899	43,000	8,990
1994-10-06	894	899	894	899	17,000	8,990
1994-10-05	894	897	894	894	21,000	8,940
1994-10-04	904	904	896	896	9,000	8,960
1994-10-03	896	910	896	910	7,000	9,100
1994-09-30	900	900	894	894	15,000	8,940
1994-09-29	901	901	890	890	53,000	8,900
1994-09-28	901	911	901	901	61,000	9,010
1994-09-27	885	922	885	910	77,000	9,100
1994-09-26	883	885	880	883	135,000	8,830
1994-09-22	891	905	891	894	103,000	8,940
1994-09-21	915	915	900	901	42,000	9,010
1994-09-20	901	919	895	915	50,000	9,150
1994-09-19	930	930	911	911	48,000	9,110
1994-09-16	921	938	921	930	26,000	9,300
1994-09-14	921	929	920	921	23,000	9,210
1994-09-13	935	935	920	929	35,000	9,290
1994-09-12	960	960	940	940	33,000	9,400
1994-09-09	980	980	960	970	22,000	9,700
1994-09-08	935	951	930	950	43,000	9,500
1994-09-07	972	972	945	945	62,000	9,450
1994-09-06	970	972	970	972	30,000	9,720
1994-09-05	1,000	1,010	996	1,000	15,000	10,000
1994-09-02	1,000	1,010	1,000	1,000	39,000	10,000
1994-09-01	1,020	1,020	1,000	1,000	36,000	10,000
1994-08-31	1,020	1,020	1,020	1,020	26,000	10,200
1994-08-30	1,030	1,030	1,020	1,020	17,000	10,200
1994-08-26	1,030	1,030	1,020	1,020	29,000	10,200
1994-08-25	1,030	1,030	1,030	1,030	20,000	10,300
1994-08-24	1,020	1,040	1,020	1,020	26,000	10,200
1994-08-23	1,020	1,030	1,020	1,020	20,000	10,200
1994-08-22	1,040	1,040	1,020	1,020	24,000	10,200
1994-08-19	1,040	1,040	1,030	1,030	47,000	10,300
1994-08-18	1,060	1,060	1,040	1,050	26,000	10,500
1994-08-17	1,040	1,070	1,040	1,060	22,000	10,600
1994-08-16	1,060	1,070	1,060	1,060	17,000	10,600
1994-08-15	1,040	1,060	1,040	1,060	8,000	10,600
1994-08-12	1,060	1,060	1,060	1,060	7,000	10,600
1994-08-11	1,070	1,080	1,060	1,070	18,000	10,700
1994-08-10	1,060	1,090	1,060	1,060	682,000	10,600
1994-08-09	1,060	1,060	1,060	1,060	19,000	10,600
1994-08-05	1,090	1,090	1,060	1,060	19,000	10,600
1994-08-04	1,090	1,090	1,090	1,090	23,000	10,900
1994-08-03	1,060	1,060	1,050	1,060	669,000	10,600
1994-08-02	1,050	1,070	1,050	1,050	40,000	10,500
1994-08-01	1,050	1,070	1,040	1,040	16,000	10,400
1994-07-29	1,040	1,080	1,040	1,040	48,000	10,400
1994-07-28	1,040	1,040	1,030	1,040	11,000	10,400
1994-07-27	1,070	1,070	1,030	1,030	52,000	10,300
1994-07-26	1,060	1,070	1,060	1,070	44,000	10,700
1994-07-25	1,060	1,070	1,060	1,060	21,000	10,600
1994-07-22	1,080	1,100	1,070	1,070	43,000	10,700
1994-07-21	1,100	1,100	1,080	1,080	32,000	10,800
1994-07-20	1,080	1,110	1,070	1,110	63,000	11,100
1994-07-19	1,090	1,090	1,060	1,060	34,000	10,600
1994-07-18	1,100	1,100	1,090	1,090	13,000	10,900
1994-07-15	1,100	1,110	1,080	1,100	40,000	11,000
1994-07-14	1,110	1,110	1,090	1,090	54,000	10,900
1994-07-13	1,090	1,110	1,090	1,110	42,000	11,100
1994-07-12	1,100	1,110	1,080	1,080	62,000	10,800
1994-07-11	1,100	1,110	1,100	1,110	38,000	11,100
1994-07-08	1,140	1,140	1,110	1,120	78,000	11,200
1994-07-07	1,130	1,140	1,120	1,140	76,000	11,400
1994-07-06	1,140	1,150	1,130	1,130	72,000	11,300
1994-07-05	1,140	1,140	1,130	1,130	106,000	11,300
1994-07-04	1,150	1,150	1,140	1,140	64,000	11,400
1994-07-01	1,150	1,160	1,130	1,140	202,000	11,400
1994-06-30	1,140	1,160	1,140	1,140	295,000	11,400
1994-06-29	1,140	1,170	1,130	1,160	654,000	11,600
1994-06-28	1,100	1,140	1,100	1,130	225,000	11,300
1994-06-27	1,100	1,100	1,060	1,080	112,000	10,800
1994-06-24	1,100	1,140	1,100	1,100	580,000	11,000
1994-06-23	1,070	1,090	1,070	1,080	49,000	10,800
1994-06-22	1,060	1,070	1,050	1,070	59,000	10,700
1994-06-21	1,070	1,090	1,070	1,070	93,000	10,700
1994-06-20	1,080	1,100	1,070	1,090	145,000	10,900
1994-06-17	1,070	1,070	1,050	1,060	58,000	10,600
1994-06-16	1,070	1,080	1,050	1,050	91,000	10,500
1994-06-15	1,070	1,080	1,060	1,070	83,000	10,700
1994-06-14	1,090	1,090	1,060	1,080	88,000	10,800
1994-06-13	1,080	1,100	1,070	1,100	97,000	11,000
1994-06-10	1,040	1,110	1,040	1,090	416,000	10,900
1994-06-09	1,030	1,050	1,030	1,040	44,000	10,400
1994-06-08	1,030	1,040	1,030	1,040	27,000	10,400
1994-06-07	1,030	1,030	1,020	1,020	40,000	10,200
1994-06-06	1,050	1,050	1,020	1,020	32,000	10,200
1994-06-03	1,040	1,050	1,030	1,040	48,000	10,400
1994-06-02	1,040	1,050	1,030	1,050	26,000	10,500
1994-06-01	1,050	1,060	1,020	1,020	92,000	10,200
1994-05-31	1,030	1,070	1,030	1,030	65,000	10,300
1994-05-30	1,030	1,030	1,020	1,030	41,000	10,300
1994-05-27	1,020	1,030	1,020	1,020	85,000	10,200
1994-05-26	1,030	1,030	1,020	1,020	35,000	10,200
1994-05-25	1,030	1,040	1,020	1,030	29,000	10,300
1994-05-24	1,040	1,040	1,040	1,040	32,000	10,400
1994-05-23	1,050	1,060	1,050	1,050	35,000	10,500
1994-05-20	1,070	1,070	1,050	1,050	80,000	10,500
1994-05-19	1,070	1,070	1,040	1,070	58,000	10,700
1994-05-18	1,060	1,070	1,040	1,070	49,000	10,700
1994-05-17	1,070	1,070	1,040	1,040	43,000	10,400
1994-05-16	1,070	1,090	1,070	1,090	58,000	10,900
1994-05-13	1,070	1,080	1,050	1,070	128,000	10,700
1994-05-12	1,030	1,040	1,030	1,040	39,000	10,400
1994-05-11	1,020	1,040	1,020	1,030	152,000	10,300
1994-05-10	1,020	1,030	1,010	1,010	44,000	10,100
1994-05-09	1,010	1,030	1,010	1,020	82,000	10,200
1994-05-06	1,030	1,030	1,010	1,020	37,000	10,200
1994-05-02	1,010	1,020	1,010	1,020	47,000	10,200
1994-04-28	1,020	1,040	1,020	1,030	43,000	10,300
1994-04-27	1,040	1,040	1,020	1,040	21,000	10,400
1994-04-26	1,020	1,050	1,010	1,020	96,000	10,200
1994-04-25	1,060	1,060	1,030	1,040	41,000	10,400
1994-04-22	1,050	1,060	1,040	1,040	154,000	10,400
1994-04-21	1,060	1,080	1,050	1,050	46,000	10,500
1994-04-20	1,080	1,080	1,060	1,060	109,000	10,600
1994-04-19	1,090	1,100	1,080	1,090	170,000	10,900
1994-04-18	1,110	1,130	1,100	1,100	94,000	11,000
1994-04-15	1,140	1,140	1,110	1,130	363,000	11,300
1994-04-14	1,080	1,130	1,070	1,120	573,000	11,200
1994-04-13	1,090	1,090	1,070	1,080	210,000	10,800
1994-04-12	1,030	1,110	1,030	1,080	546,000	10,800
1994-04-11	1,000	1,010	995	1,000	49,000	10,000
1994-04-08	994	1,020	991	1,000	125,000	10,000
1994-04-07	1,000	1,000	991	991	31,000	9,910
1994-04-06	1,010	1,010	995	996	75,000	9,960
1994-04-05	985	1,000	985	995	40,000	9,950
1994-04-04	991	991	985	991	25,000	9,910
1994-04-01	1,000	1,000	990	990	41,000	9,900
1994-03-31	1,020	1,020	992	992	33,000	9,920
1994-03-30	1,000	1,020	992	1,020	47,000	10,200
1994-03-29	1,030	1,030	1,000	1,020	41,000	10,200
1994-03-28	1,000	1,030	1,000	1,020	50,000	10,200
1994-03-25	1,000	1,000	980	983	128,000	9,830
1994-03-24	1,000	1,010	1,000	1,010	50,000	10,100
1994-03-23	1,020	1,030	1,000	1,000	78,000	10,000
1994-03-22	1,040	1,040	1,030	1,030	39,000	10,300
1994-03-18	1,050	1,060	1,040	1,040	44,000	10,400
1994-03-17	1,050	1,050	1,040	1,050	55,000	10,500
1994-03-16	1,050	1,060	1,040	1,040	57,000	10,400
1994-03-15	1,050	1,070	1,040	1,060	55,000	10,600
1994-03-14	1,050	1,070	1,040	1,050	62,000	10,500
1994-03-11	1,080	1,080	1,040	1,040	58,000	10,400
1994-03-10	1,040	1,050	1,040	1,040	48,000	10,400
1994-03-09	1,040	1,050	1,040	1,040	34,000	10,400
1994-03-08	1,070	1,080	1,050	1,050	33,000	10,500
1994-03-07	1,080	1,090	1,050	1,080	67,000	10,800
1994-03-04	1,030	1,090	1,030	1,080	305,000	10,800
1994-03-03	1,020	1,040	1,020	1,040	74,000	10,400
1994-03-02	1,040	1,040	1,020	1,020	46,000	10,200
1994-03-01	1,030	1,040	1,020	1,040	54,000	10,400
1994-02-28	1,040	1,040	1,020	1,020	77,000	10,200
1994-02-25	1,020	1,020	1,010	1,020	40,000	10,200
1994-02-24	1,020	1,030	1,010	1,010	96,000	10,100
1994-02-23	1,030	1,030	1,010	1,010	54,000	10,100
1994-02-22	1,020	1,030	1,000	1,020	79,000	10,200
1994-02-21	1,010	1,020	1,000	1,010	29,000	10,100
1994-02-18	1,020	1,020	1,010	1,010	76,000	10,100
1994-02-17	1,030	1,050	1,020	1,030	34,000	10,300
1994-02-16	1,040	1,050	1,030	1,040	110,000	10,400
1994-02-15	1,010	1,020	995	1,010	110,000	10,100
1994-02-14	1,070	1,070	1,050	1,060	71,000	10,600
1994-02-10	1,050	1,070	1,040	1,070	165,000	10,700
1994-02-09	1,090	1,100	1,040	1,060	98,000	10,600
1994-02-08	1,090	1,120	1,090	1,090	144,000	10,900
1994-02-07	1,090	1,100	1,070	1,100	101,000	11,000
1994-02-04	1,130	1,130	1,100	1,110	224,000	11,100
1994-02-03	1,150	1,150	1,100	1,110	307,000	11,100
1994-02-02	1,070	1,160	1,070	1,160	912,000	11,600
1994-02-01	1,040	1,040	1,030	1,030	73,000	10,300
1994-01-31	1,050	1,060	1,030	1,030	181,000	10,300
1994-01-28	980	990	965	985	111,000	9,850
1994-01-27	1,010	1,010	980	980	74,000	9,800
1994-01-26	1,020	1,040	990	1,000	79,000	10,000
1994-01-25	974	1,020	974	1,020	53,000	10,200
1994-01-24	960	980	960	974	92,000	9,740
1994-01-21	1,030	1,040	1,000	1,040	32,000	10,400
1994-01-20	1,060	1,060	1,020	1,020	105,000	10,200
1994-01-19	1,030	1,050	1,030	1,050	92,000	10,500
1994-01-18	1,040	1,070	1,020	1,020	148,000	10,200
1994-01-17	1,030	1,040	1,020	1,040	78,000	10,400
1994-01-14	990	1,070	980	1,050	307,000	10,500
1994-01-13	990	1,010	990	990	62,000	9,900
1994-01-12	981	1,020	981	996	63,000	9,960
1994-01-11	1,030	1,030	981	1,000	165,000	10,000
1994-01-10	970	1,040	961	1,010	526,000	10,100
1994-01-07	890	960	885	960	453,000	9,600
1994-01-06	895	895	875	880	65,000	8,800
1994-01-05	870	885	865	885	78,000	8,850
1994-01-04	842	855	842	850	93,000	8,500

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