4539 日本ケミファ(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29664700660688194,0006,880
1995-12-28645659637657138,0006,570
1995-12-2762664062563590,0006,350
1995-12-2662862862562523,0006,250
1995-12-2562962962662923,0006,290
1995-12-2262962961762540,0006,250
1995-12-2161861861861816,0006,180
1995-12-2063063061861828,0006,180
1995-12-1960161560160243,0006,020
1995-12-1863063060360350,0006,030
1995-12-1561561560060058,0006,000
1995-12-1462562561561541,0006,150
1995-12-1363463462562533,0006,250
1995-12-1263463462563424,0006,340
1995-12-1162362962362431,0006,240
1995-12-0863063061262344,0006,230
1995-12-0760761160461130,0006,110
1995-12-0660360660360614,0006,060
1995-12-0560560860160116,0006,010
1995-12-0461261260360527,0006,050
1995-12-016046046016016,0006,010
1995-11-3060160660160136,0006,010
1995-11-2960660960360411,0006,040
1995-11-2860561060160515,0006,050
1995-11-2760261160060841,0006,080
1995-11-2460160360060234,0006,020
1995-11-2260861060060026,0006,000
1995-11-2159660059059535,0005,950
1995-11-206036035905907,0005,900
1995-11-1758560958560918,0006,090
1995-11-1658059457559018,0005,900
1995-11-1559060058058143,0005,810
1995-11-1458959058059025,0005,900
1995-11-1360060058159037,0005,900
1995-11-1061161260260217,0006,020
1995-11-0960761060760719,0006,070
1995-11-0860560560260313,0006,030
1995-11-0760860860460522,0006,050
1995-11-065936035936034,0006,030
1995-11-0260060359060323,0006,030
1995-11-0160260258059012,0005,900
1995-10-3160060960060910,0006,090
1995-10-2758058158058023,0005,800
1995-10-2660061059059026,0005,900
1995-10-2559359559059316,0005,930
1995-10-245905985885984,0005,980
1995-10-2359059058058016,0005,800
1995-10-2059660559660041,0006,000
1995-10-1958359558358611,0005,860
1995-10-1859059358058323,0005,830
1995-10-1758958958358319,0005,830
1995-10-165825855825856,0005,850
1995-10-1358158258058211,0005,820
1995-10-1258058358058061,0005,800
1995-10-1158058357557845,0005,780
1995-10-0958559058358338,0005,830
1995-10-0659459559059527,0005,950
1995-10-0559659659059568,0005,950
1995-10-0460061059659625,0005,960
1995-10-0360060059660028,0006,000
1995-10-0260060059559946,0005,990
1995-09-2959960059059224,0005,920
1995-09-2859059959059931,0005,990
1995-09-2759560058559041,0005,900
1995-09-2659859959059559,0005,950
1995-09-25570580561563125,0005,630
1995-09-2263163162062044,0006,200
1995-09-2163464063164026,0006,400
1995-09-2063563763163727,0006,370
1995-09-1963363862563036,0006,300
1995-09-18650650628633157,0006,330
1995-09-1465065564365053,0006,500
1995-09-1363964963164948,0006,490
1995-09-1264165064064130,0006,410
1995-09-1165065564064030,0006,400
1995-09-0864565063164431,0006,440
1995-09-076486486356359,0006,350
1995-09-066316506316506,0006,500
1995-09-0564065064065011,0006,500
1995-09-0464966064965010,0006,500
1995-09-0166066064564912,0006,490
1995-08-3166867065365333,0006,530
1995-08-3067068866766747,0006,670
1995-08-296706756656678,0006,670
1995-08-2868968967067018,0006,700
1995-08-2570070067067558,0006,750
1995-08-2465570065069063,0006,900
1995-08-2366566565066032,0006,600
1995-08-2265267565266430,0006,640
1995-08-2165065064565023,0006,500
1995-08-1864665064065023,0006,500
1995-08-1764465064065052,0006,500
1995-08-16648660645645118,0006,450
1995-08-1562364061561820,0006,180
1995-08-1463463462562512,0006,250
1995-08-1162963562762914,0006,290
1995-08-1062663162663112,0006,310
1995-08-0963063162563114,0006,310
1995-08-086286286206205,0006,200
1995-08-0761161860561811,0006,180
1995-08-0462863762162110,0006,210
1995-08-0364064061063736,0006,370
1995-08-0262563562462744,0006,270
1995-08-0162662861662852,0006,280
1995-07-316016166016166,0006,160
1995-07-2861061059559544,0005,950
1995-07-2762162662162225,0006,220
1995-07-2662062059161845,0006,180
1995-07-2562062061061018,0006,100
1995-07-2461062061061512,0006,150
1995-07-2161562061061020,0006,100
1995-07-2062362361561530,0006,150
1995-07-1963063062062530,0006,250
1995-07-1862162161162039,0006,200
1995-07-1762163061063048,0006,300
1995-07-1460562060562018,0006,200
1995-07-1362063061061536,0006,150
1995-07-1261062060262040,0006,200
1995-07-1160160159860010,0006,000
1995-07-1061062060060031,0006,000
1995-07-0758161058060062,0006,000
1995-07-065895895795796,0005,790
1995-07-0559459559059520,0005,950
1995-07-0459060058959522,0005,950
1995-07-0358058157558020,0005,800
1995-06-3057659057659013,0005,900
1995-06-2958058057357917,0005,790
1995-06-2857757957157320,0005,730
1995-06-2756558056557635,0005,760
1995-06-2659059058158913,0005,890
1995-06-2358058056056013,0005,600
1995-06-2257657757657712,0005,770
1995-06-2157757757657621,0005,760
1995-06-205765765765762,0005,760
1995-06-1955557555557511,0005,750
1995-06-1655056555055526,0005,550
1995-06-1556556554055039,0005,500
1995-06-1456256255256027,0005,600
1995-06-1356156155155220,0005,520
1995-06-1255155155055115,0005,510
1995-06-0957059057057157,0005,710
1995-06-0859359959059030,0005,900
1995-06-075916005915917,0005,910
1995-06-0659060959059911,0005,990
1995-06-0559160059160017,0006,000
1995-06-026006005905939,0005,930
1995-06-0158160058160016,0006,000
1995-05-3160160158458415,0005,840
1995-05-3059059458259315,0005,930
1995-05-2957057157057011,0005,700
1995-05-2663363360060021,0006,000
1995-05-2561361561261310,0006,130
1995-05-2463263261261223,0006,120
1995-05-236216226216217,0006,210
1995-05-2263264263063131,0006,310
1995-05-1965065063063211,0006,320
1995-05-1866066065065014,0006,500
1995-05-1766066065066030,0006,600
1995-05-166666666666662,0006,660
1995-05-1566766766466525,0006,650
1995-05-126676676676671,0006,670
1995-05-116656676656667,0006,660
1995-05-1067168667068531,0006,850
1995-05-0967467467467412,0006,740
1995-05-086726746726749,0006,740
1995-05-0266468466467213,0006,720
1995-05-016756816616619,0006,610
1995-04-2868969068069019,0006,900
1995-04-276907006906998,0006,990
1995-04-2669069068068013,0006,800
1995-04-2569569568068012,0006,800
1995-04-247007006956956,0006,950
1995-04-216756916756918,0006,910
1995-04-2068568568068012,0006,800
1995-04-1968068167568017,0006,800
1995-04-186816816816812,0006,810
1995-04-1767568067167115,0006,710
1995-04-1469069569069514,0006,950
1995-04-1368970568970510,0007,050
1995-04-126816906816903,0006,900
1995-04-116726726726722,0006,720
1995-04-106556626556628,0006,620
1995-04-076616656606609,0006,600
1995-04-0666166866066132,0006,610
1995-04-056606706606617,0006,610
1995-04-0466967065067014,0006,700
1995-04-036936936936931,0006,930
1995-03-3171071070570543,0007,050
1995-03-3068970868870020,0007,000
1995-03-2969069468868811,0006,880
1995-03-2868569968569910,0006,990
1995-03-2768069565065027,0006,500
1995-03-2469069065066038,0006,600
1995-03-2368069067969031,0006,900
1995-03-2266368066368047,0006,800
1995-03-2067067066366368,0006,630
1995-03-1768568567067046,0006,700
1995-03-1669569568068042,0006,800
1995-03-156856966856965,0006,960
1995-03-1469169868568511,0006,850
1995-03-1369569968568511,0006,850
1995-03-1068970068969516,0006,950
1995-03-0969170069069029,0006,900
1995-03-0870070069069016,0006,900
1995-03-0770471070070426,0007,040
1995-03-0670370470070416,0007,040
1995-03-0369971069970932,0007,090
1995-03-0269670169670111,0007,010
1995-03-0172073069069022,0006,900
1995-02-2870072070072022,0007,200
1995-02-2772072069169229,0006,920
1995-02-2474074073073028,0007,300
1995-02-2374074073073026,0007,300
1995-02-2275075073974124,0007,410
1995-02-217487487407409,0007,400
1995-02-207357487327486,0007,480
1995-02-1773974573974519,0007,450
1995-02-1674574574074116,0007,410
1995-02-157467467367369,0007,360
1995-02-147507507457468,0007,460
1995-02-137517517507502,0007,500
1995-02-1076076675075012,0007,500
1995-02-097667667667665,0007,660
1995-02-0876877876877513,0007,750
1995-02-077907907787784,0007,780
1995-02-0677779577679032,0007,900
1995-02-0374075073575026,0007,500
1995-02-0274074073073133,0007,310
1995-02-0174075073774034,0007,400
1995-01-3174175073574054,0007,400
1995-01-3074075573075530,0007,550
1995-01-2775576075075047,0007,500
1995-01-2675076675075541,0007,550
1995-01-2574975073074036,0007,400
1995-01-2471075071075041,0007,500
1995-01-2373174072072055,0007,200
1995-01-2076076073074050,0007,400
1995-01-1978578576576623,0007,660
1995-01-1878578678578521,0007,850
1995-01-1779079078078315,0007,830
1995-01-1377578577578027,0007,800
1995-01-1279479578078019,0007,800
1995-01-1180080079079030,0007,900
1995-01-108098097967969,0007,960
1995-01-098238238118126,0008,120
1995-01-0683083081381326,0008,130
1995-01-0582584082582629,0008,260
1995-01-0482382381081034,0008,100

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