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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 664 | 700 | 660 | 688 | 194,000 | 6,880 |
| 1995-12-28 | 645 | 659 | 637 | 657 | 138,000 | 6,570 |
| 1995-12-27 | 626 | 640 | 625 | 635 | 90,000 | 6,350 |
| 1995-12-26 | 628 | 628 | 625 | 625 | 23,000 | 6,250 |
| 1995-12-25 | 629 | 629 | 626 | 629 | 23,000 | 6,290 |
| 1995-12-22 | 629 | 629 | 617 | 625 | 40,000 | 6,250 |
| 1995-12-21 | 618 | 618 | 618 | 618 | 16,000 | 6,180 |
| 1995-12-20 | 630 | 630 | 618 | 618 | 28,000 | 6,180 |
| 1995-12-19 | 601 | 615 | 601 | 602 | 43,000 | 6,020 |
| 1995-12-18 | 630 | 630 | 603 | 603 | 50,000 | 6,030 |
| 1995-12-15 | 615 | 615 | 600 | 600 | 58,000 | 6,000 |
| 1995-12-14 | 625 | 625 | 615 | 615 | 41,000 | 6,150 |
| 1995-12-13 | 634 | 634 | 625 | 625 | 33,000 | 6,250 |
| 1995-12-12 | 634 | 634 | 625 | 634 | 24,000 | 6,340 |
| 1995-12-11 | 623 | 629 | 623 | 624 | 31,000 | 6,240 |
| 1995-12-08 | 630 | 630 | 612 | 623 | 44,000 | 6,230 |
| 1995-12-07 | 607 | 611 | 604 | 611 | 30,000 | 6,110 |
| 1995-12-06 | 603 | 606 | 603 | 606 | 14,000 | 6,060 |
| 1995-12-05 | 605 | 608 | 601 | 601 | 16,000 | 6,010 |
| 1995-12-04 | 612 | 612 | 603 | 605 | 27,000 | 6,050 |
| 1995-12-01 | 604 | 604 | 601 | 601 | 6,000 | 6,010 |
| 1995-11-30 | 601 | 606 | 601 | 601 | 36,000 | 6,010 |
| 1995-11-29 | 606 | 609 | 603 | 604 | 11,000 | 6,040 |
| 1995-11-28 | 605 | 610 | 601 | 605 | 15,000 | 6,050 |
| 1995-11-27 | 602 | 611 | 600 | 608 | 41,000 | 6,080 |
| 1995-11-24 | 601 | 603 | 600 | 602 | 34,000 | 6,020 |
| 1995-11-22 | 608 | 610 | 600 | 600 | 26,000 | 6,000 |
| 1995-11-21 | 596 | 600 | 590 | 595 | 35,000 | 5,950 |
| 1995-11-20 | 603 | 603 | 590 | 590 | 7,000 | 5,900 |
| 1995-11-17 | 585 | 609 | 585 | 609 | 18,000 | 6,090 |
| 1995-11-16 | 580 | 594 | 575 | 590 | 18,000 | 5,900 |
| 1995-11-15 | 590 | 600 | 580 | 581 | 43,000 | 5,810 |
| 1995-11-14 | 589 | 590 | 580 | 590 | 25,000 | 5,900 |
| 1995-11-13 | 600 | 600 | 581 | 590 | 37,000 | 5,900 |
| 1995-11-10 | 611 | 612 | 602 | 602 | 17,000 | 6,020 |
| 1995-11-09 | 607 | 610 | 607 | 607 | 19,000 | 6,070 |
| 1995-11-08 | 605 | 605 | 602 | 603 | 13,000 | 6,030 |
| 1995-11-07 | 608 | 608 | 604 | 605 | 22,000 | 6,050 |
| 1995-11-06 | 593 | 603 | 593 | 603 | 4,000 | 6,030 |
| 1995-11-02 | 600 | 603 | 590 | 603 | 23,000 | 6,030 |
| 1995-11-01 | 602 | 602 | 580 | 590 | 12,000 | 5,900 |
| 1995-10-31 | 600 | 609 | 600 | 609 | 10,000 | 6,090 |
| 1995-10-27 | 580 | 581 | 580 | 580 | 23,000 | 5,800 |
| 1995-10-26 | 600 | 610 | 590 | 590 | 26,000 | 5,900 |
| 1995-10-25 | 593 | 595 | 590 | 593 | 16,000 | 5,930 |
| 1995-10-24 | 590 | 598 | 588 | 598 | 4,000 | 5,980 |
| 1995-10-23 | 590 | 590 | 580 | 580 | 16,000 | 5,800 |
| 1995-10-20 | 596 | 605 | 596 | 600 | 41,000 | 6,000 |
| 1995-10-19 | 583 | 595 | 583 | 586 | 11,000 | 5,860 |
| 1995-10-18 | 590 | 593 | 580 | 583 | 23,000 | 5,830 |
| 1995-10-17 | 589 | 589 | 583 | 583 | 19,000 | 5,830 |
| 1995-10-16 | 582 | 585 | 582 | 585 | 6,000 | 5,850 |
| 1995-10-13 | 581 | 582 | 580 | 582 | 11,000 | 5,820 |
| 1995-10-12 | 580 | 583 | 580 | 580 | 61,000 | 5,800 |
| 1995-10-11 | 580 | 583 | 575 | 578 | 45,000 | 5,780 |
| 1995-10-09 | 585 | 590 | 583 | 583 | 38,000 | 5,830 |
| 1995-10-06 | 594 | 595 | 590 | 595 | 27,000 | 5,950 |
| 1995-10-05 | 596 | 596 | 590 | 595 | 68,000 | 5,950 |
| 1995-10-04 | 600 | 610 | 596 | 596 | 25,000 | 5,960 |
| 1995-10-03 | 600 | 600 | 596 | 600 | 28,000 | 6,000 |
| 1995-10-02 | 600 | 600 | 595 | 599 | 46,000 | 5,990 |
| 1995-09-29 | 599 | 600 | 590 | 592 | 24,000 | 5,920 |
| 1995-09-28 | 590 | 599 | 590 | 599 | 31,000 | 5,990 |
| 1995-09-27 | 595 | 600 | 585 | 590 | 41,000 | 5,900 |
| 1995-09-26 | 598 | 599 | 590 | 595 | 59,000 | 5,950 |
| 1995-09-25 | 570 | 580 | 561 | 563 | 125,000 | 5,630 |
| 1995-09-22 | 631 | 631 | 620 | 620 | 44,000 | 6,200 |
| 1995-09-21 | 634 | 640 | 631 | 640 | 26,000 | 6,400 |
| 1995-09-20 | 635 | 637 | 631 | 637 | 27,000 | 6,370 |
| 1995-09-19 | 633 | 638 | 625 | 630 | 36,000 | 6,300 |
| 1995-09-18 | 650 | 650 | 628 | 633 | 157,000 | 6,330 |
| 1995-09-14 | 650 | 655 | 643 | 650 | 53,000 | 6,500 |
| 1995-09-13 | 639 | 649 | 631 | 649 | 48,000 | 6,490 |
| 1995-09-12 | 641 | 650 | 640 | 641 | 30,000 | 6,410 |
| 1995-09-11 | 650 | 655 | 640 | 640 | 30,000 | 6,400 |
| 1995-09-08 | 645 | 650 | 631 | 644 | 31,000 | 6,440 |
| 1995-09-07 | 648 | 648 | 635 | 635 | 9,000 | 6,350 |
| 1995-09-06 | 631 | 650 | 631 | 650 | 6,000 | 6,500 |
| 1995-09-05 | 640 | 650 | 640 | 650 | 11,000 | 6,500 |
| 1995-09-04 | 649 | 660 | 649 | 650 | 10,000 | 6,500 |
| 1995-09-01 | 660 | 660 | 645 | 649 | 12,000 | 6,490 |
| 1995-08-31 | 668 | 670 | 653 | 653 | 33,000 | 6,530 |
| 1995-08-30 | 670 | 688 | 667 | 667 | 47,000 | 6,670 |
| 1995-08-29 | 670 | 675 | 665 | 667 | 8,000 | 6,670 |
| 1995-08-28 | 689 | 689 | 670 | 670 | 18,000 | 6,700 |
| 1995-08-25 | 700 | 700 | 670 | 675 | 58,000 | 6,750 |
| 1995-08-24 | 655 | 700 | 650 | 690 | 63,000 | 6,900 |
| 1995-08-23 | 665 | 665 | 650 | 660 | 32,000 | 6,600 |
| 1995-08-22 | 652 | 675 | 652 | 664 | 30,000 | 6,640 |
| 1995-08-21 | 650 | 650 | 645 | 650 | 23,000 | 6,500 |
| 1995-08-18 | 646 | 650 | 640 | 650 | 23,000 | 6,500 |
| 1995-08-17 | 644 | 650 | 640 | 650 | 52,000 | 6,500 |
| 1995-08-16 | 648 | 660 | 645 | 645 | 118,000 | 6,450 |
| 1995-08-15 | 623 | 640 | 615 | 618 | 20,000 | 6,180 |
| 1995-08-14 | 634 | 634 | 625 | 625 | 12,000 | 6,250 |
| 1995-08-11 | 629 | 635 | 627 | 629 | 14,000 | 6,290 |
| 1995-08-10 | 626 | 631 | 626 | 631 | 12,000 | 6,310 |
| 1995-08-09 | 630 | 631 | 625 | 631 | 14,000 | 6,310 |
| 1995-08-08 | 628 | 628 | 620 | 620 | 5,000 | 6,200 |
| 1995-08-07 | 611 | 618 | 605 | 618 | 11,000 | 6,180 |
| 1995-08-04 | 628 | 637 | 621 | 621 | 10,000 | 6,210 |
| 1995-08-03 | 640 | 640 | 610 | 637 | 36,000 | 6,370 |
| 1995-08-02 | 625 | 635 | 624 | 627 | 44,000 | 6,270 |
| 1995-08-01 | 626 | 628 | 616 | 628 | 52,000 | 6,280 |
| 1995-07-31 | 601 | 616 | 601 | 616 | 6,000 | 6,160 |
| 1995-07-28 | 610 | 610 | 595 | 595 | 44,000 | 5,950 |
| 1995-07-27 | 621 | 626 | 621 | 622 | 25,000 | 6,220 |
| 1995-07-26 | 620 | 620 | 591 | 618 | 45,000 | 6,180 |
| 1995-07-25 | 620 | 620 | 610 | 610 | 18,000 | 6,100 |
| 1995-07-24 | 610 | 620 | 610 | 615 | 12,000 | 6,150 |
| 1995-07-21 | 615 | 620 | 610 | 610 | 20,000 | 6,100 |
| 1995-07-20 | 623 | 623 | 615 | 615 | 30,000 | 6,150 |
| 1995-07-19 | 630 | 630 | 620 | 625 | 30,000 | 6,250 |
| 1995-07-18 | 621 | 621 | 611 | 620 | 39,000 | 6,200 |
| 1995-07-17 | 621 | 630 | 610 | 630 | 48,000 | 6,300 |
| 1995-07-14 | 605 | 620 | 605 | 620 | 18,000 | 6,200 |
| 1995-07-13 | 620 | 630 | 610 | 615 | 36,000 | 6,150 |
| 1995-07-12 | 610 | 620 | 602 | 620 | 40,000 | 6,200 |
| 1995-07-11 | 601 | 601 | 598 | 600 | 10,000 | 6,000 |
| 1995-07-10 | 610 | 620 | 600 | 600 | 31,000 | 6,000 |
| 1995-07-07 | 581 | 610 | 580 | 600 | 62,000 | 6,000 |
| 1995-07-06 | 589 | 589 | 579 | 579 | 6,000 | 5,790 |
| 1995-07-05 | 594 | 595 | 590 | 595 | 20,000 | 5,950 |
| 1995-07-04 | 590 | 600 | 589 | 595 | 22,000 | 5,950 |
| 1995-07-03 | 580 | 581 | 575 | 580 | 20,000 | 5,800 |
| 1995-06-30 | 576 | 590 | 576 | 590 | 13,000 | 5,900 |
| 1995-06-29 | 580 | 580 | 573 | 579 | 17,000 | 5,790 |
| 1995-06-28 | 577 | 579 | 571 | 573 | 20,000 | 5,730 |
| 1995-06-27 | 565 | 580 | 565 | 576 | 35,000 | 5,760 |
| 1995-06-26 | 590 | 590 | 581 | 589 | 13,000 | 5,890 |
| 1995-06-23 | 580 | 580 | 560 | 560 | 13,000 | 5,600 |
| 1995-06-22 | 576 | 577 | 576 | 577 | 12,000 | 5,770 |
| 1995-06-21 | 577 | 577 | 576 | 576 | 21,000 | 5,760 |
| 1995-06-20 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
| 1995-06-19 | 555 | 575 | 555 | 575 | 11,000 | 5,750 |
| 1995-06-16 | 550 | 565 | 550 | 555 | 26,000 | 5,550 |
| 1995-06-15 | 565 | 565 | 540 | 550 | 39,000 | 5,500 |
| 1995-06-14 | 562 | 562 | 552 | 560 | 27,000 | 5,600 |
| 1995-06-13 | 561 | 561 | 551 | 552 | 20,000 | 5,520 |
| 1995-06-12 | 551 | 551 | 550 | 551 | 15,000 | 5,510 |
| 1995-06-09 | 570 | 590 | 570 | 571 | 57,000 | 5,710 |
| 1995-06-08 | 593 | 599 | 590 | 590 | 30,000 | 5,900 |
| 1995-06-07 | 591 | 600 | 591 | 591 | 7,000 | 5,910 |
| 1995-06-06 | 590 | 609 | 590 | 599 | 11,000 | 5,990 |
| 1995-06-05 | 591 | 600 | 591 | 600 | 17,000 | 6,000 |
| 1995-06-02 | 600 | 600 | 590 | 593 | 9,000 | 5,930 |
| 1995-06-01 | 581 | 600 | 581 | 600 | 16,000 | 6,000 |
| 1995-05-31 | 601 | 601 | 584 | 584 | 15,000 | 5,840 |
| 1995-05-30 | 590 | 594 | 582 | 593 | 15,000 | 5,930 |
| 1995-05-29 | 570 | 571 | 570 | 570 | 11,000 | 5,700 |
| 1995-05-26 | 633 | 633 | 600 | 600 | 21,000 | 6,000 |
| 1995-05-25 | 613 | 615 | 612 | 613 | 10,000 | 6,130 |
| 1995-05-24 | 632 | 632 | 612 | 612 | 23,000 | 6,120 |
| 1995-05-23 | 621 | 622 | 621 | 621 | 7,000 | 6,210 |
| 1995-05-22 | 632 | 642 | 630 | 631 | 31,000 | 6,310 |
| 1995-05-19 | 650 | 650 | 630 | 632 | 11,000 | 6,320 |
| 1995-05-18 | 660 | 660 | 650 | 650 | 14,000 | 6,500 |
| 1995-05-17 | 660 | 660 | 650 | 660 | 30,000 | 6,600 |
| 1995-05-16 | 666 | 666 | 666 | 666 | 2,000 | 6,660 |
| 1995-05-15 | 667 | 667 | 664 | 665 | 25,000 | 6,650 |
| 1995-05-12 | 667 | 667 | 667 | 667 | 1,000 | 6,670 |
| 1995-05-11 | 665 | 667 | 665 | 666 | 7,000 | 6,660 |
| 1995-05-10 | 671 | 686 | 670 | 685 | 31,000 | 6,850 |
| 1995-05-09 | 674 | 674 | 674 | 674 | 12,000 | 6,740 |
| 1995-05-08 | 672 | 674 | 672 | 674 | 9,000 | 6,740 |
| 1995-05-02 | 664 | 684 | 664 | 672 | 13,000 | 6,720 |
| 1995-05-01 | 675 | 681 | 661 | 661 | 9,000 | 6,610 |
| 1995-04-28 | 689 | 690 | 680 | 690 | 19,000 | 6,900 |
| 1995-04-27 | 690 | 700 | 690 | 699 | 8,000 | 6,990 |
| 1995-04-26 | 690 | 690 | 680 | 680 | 13,000 | 6,800 |
| 1995-04-25 | 695 | 695 | 680 | 680 | 12,000 | 6,800 |
| 1995-04-24 | 700 | 700 | 695 | 695 | 6,000 | 6,950 |
| 1995-04-21 | 675 | 691 | 675 | 691 | 8,000 | 6,910 |
| 1995-04-20 | 685 | 685 | 680 | 680 | 12,000 | 6,800 |
| 1995-04-19 | 680 | 681 | 675 | 680 | 17,000 | 6,800 |
| 1995-04-18 | 681 | 681 | 681 | 681 | 2,000 | 6,810 |
| 1995-04-17 | 675 | 680 | 671 | 671 | 15,000 | 6,710 |
| 1995-04-14 | 690 | 695 | 690 | 695 | 14,000 | 6,950 |
| 1995-04-13 | 689 | 705 | 689 | 705 | 10,000 | 7,050 |
| 1995-04-12 | 681 | 690 | 681 | 690 | 3,000 | 6,900 |
| 1995-04-11 | 672 | 672 | 672 | 672 | 2,000 | 6,720 |
| 1995-04-10 | 655 | 662 | 655 | 662 | 8,000 | 6,620 |
| 1995-04-07 | 661 | 665 | 660 | 660 | 9,000 | 6,600 |
| 1995-04-06 | 661 | 668 | 660 | 661 | 32,000 | 6,610 |
| 1995-04-05 | 660 | 670 | 660 | 661 | 7,000 | 6,610 |
| 1995-04-04 | 669 | 670 | 650 | 670 | 14,000 | 6,700 |
| 1995-04-03 | 693 | 693 | 693 | 693 | 1,000 | 6,930 |
| 1995-03-31 | 710 | 710 | 705 | 705 | 43,000 | 7,050 |
| 1995-03-30 | 689 | 708 | 688 | 700 | 20,000 | 7,000 |
| 1995-03-29 | 690 | 694 | 688 | 688 | 11,000 | 6,880 |
| 1995-03-28 | 685 | 699 | 685 | 699 | 10,000 | 6,990 |
| 1995-03-27 | 680 | 695 | 650 | 650 | 27,000 | 6,500 |
| 1995-03-24 | 690 | 690 | 650 | 660 | 38,000 | 6,600 |
| 1995-03-23 | 680 | 690 | 679 | 690 | 31,000 | 6,900 |
| 1995-03-22 | 663 | 680 | 663 | 680 | 47,000 | 6,800 |
| 1995-03-20 | 670 | 670 | 663 | 663 | 68,000 | 6,630 |
| 1995-03-17 | 685 | 685 | 670 | 670 | 46,000 | 6,700 |
| 1995-03-16 | 695 | 695 | 680 | 680 | 42,000 | 6,800 |
| 1995-03-15 | 685 | 696 | 685 | 696 | 5,000 | 6,960 |
| 1995-03-14 | 691 | 698 | 685 | 685 | 11,000 | 6,850 |
| 1995-03-13 | 695 | 699 | 685 | 685 | 11,000 | 6,850 |
| 1995-03-10 | 689 | 700 | 689 | 695 | 16,000 | 6,950 |
| 1995-03-09 | 691 | 700 | 690 | 690 | 29,000 | 6,900 |
| 1995-03-08 | 700 | 700 | 690 | 690 | 16,000 | 6,900 |
| 1995-03-07 | 704 | 710 | 700 | 704 | 26,000 | 7,040 |
| 1995-03-06 | 703 | 704 | 700 | 704 | 16,000 | 7,040 |
| 1995-03-03 | 699 | 710 | 699 | 709 | 32,000 | 7,090 |
| 1995-03-02 | 696 | 701 | 696 | 701 | 11,000 | 7,010 |
| 1995-03-01 | 720 | 730 | 690 | 690 | 22,000 | 6,900 |
| 1995-02-28 | 700 | 720 | 700 | 720 | 22,000 | 7,200 |
| 1995-02-27 | 720 | 720 | 691 | 692 | 29,000 | 6,920 |
| 1995-02-24 | 740 | 740 | 730 | 730 | 28,000 | 7,300 |
| 1995-02-23 | 740 | 740 | 730 | 730 | 26,000 | 7,300 |
| 1995-02-22 | 750 | 750 | 739 | 741 | 24,000 | 7,410 |
| 1995-02-21 | 748 | 748 | 740 | 740 | 9,000 | 7,400 |
| 1995-02-20 | 735 | 748 | 732 | 748 | 6,000 | 7,480 |
| 1995-02-17 | 739 | 745 | 739 | 745 | 19,000 | 7,450 |
| 1995-02-16 | 745 | 745 | 740 | 741 | 16,000 | 7,410 |
| 1995-02-15 | 746 | 746 | 736 | 736 | 9,000 | 7,360 |
| 1995-02-14 | 750 | 750 | 745 | 746 | 8,000 | 7,460 |
| 1995-02-13 | 751 | 751 | 750 | 750 | 2,000 | 7,500 |
| 1995-02-10 | 760 | 766 | 750 | 750 | 12,000 | 7,500 |
| 1995-02-09 | 766 | 766 | 766 | 766 | 5,000 | 7,660 |
| 1995-02-08 | 768 | 778 | 768 | 775 | 13,000 | 7,750 |
| 1995-02-07 | 790 | 790 | 778 | 778 | 4,000 | 7,780 |
| 1995-02-06 | 777 | 795 | 776 | 790 | 32,000 | 7,900 |
| 1995-02-03 | 740 | 750 | 735 | 750 | 26,000 | 7,500 |
| 1995-02-02 | 740 | 740 | 730 | 731 | 33,000 | 7,310 |
| 1995-02-01 | 740 | 750 | 737 | 740 | 34,000 | 7,400 |
| 1995-01-31 | 741 | 750 | 735 | 740 | 54,000 | 7,400 |
| 1995-01-30 | 740 | 755 | 730 | 755 | 30,000 | 7,550 |
| 1995-01-27 | 755 | 760 | 750 | 750 | 47,000 | 7,500 |
| 1995-01-26 | 750 | 766 | 750 | 755 | 41,000 | 7,550 |
| 1995-01-25 | 749 | 750 | 730 | 740 | 36,000 | 7,400 |
| 1995-01-24 | 710 | 750 | 710 | 750 | 41,000 | 7,500 |
| 1995-01-23 | 731 | 740 | 720 | 720 | 55,000 | 7,200 |
| 1995-01-20 | 760 | 760 | 730 | 740 | 50,000 | 7,400 |
| 1995-01-19 | 785 | 785 | 765 | 766 | 23,000 | 7,660 |
| 1995-01-18 | 785 | 786 | 785 | 785 | 21,000 | 7,850 |
| 1995-01-17 | 790 | 790 | 780 | 783 | 15,000 | 7,830 |
| 1995-01-13 | 775 | 785 | 775 | 780 | 27,000 | 7,800 |
| 1995-01-12 | 794 | 795 | 780 | 780 | 19,000 | 7,800 |
| 1995-01-11 | 800 | 800 | 790 | 790 | 30,000 | 7,900 |
| 1995-01-10 | 809 | 809 | 796 | 796 | 9,000 | 7,960 |
| 1995-01-09 | 823 | 823 | 811 | 812 | 6,000 | 8,120 |
| 1995-01-06 | 830 | 830 | 813 | 813 | 26,000 | 8,130 |
| 1995-01-05 | 825 | 840 | 825 | 826 | 29,000 | 8,260 |
| 1995-01-04 | 823 | 823 | 810 | 810 | 34,000 | 8,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株