4539 日本ケミファ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 561 | 562 | 561 | 562 | 10,000 | 5,620 |
| 1996-12-27 | 590 | 590 | 560 | 560 | 53,000 | 5,600 |
| 1996-12-26 | 565 | 565 | 548 | 550 | 51,000 | 5,500 |
| 1996-12-25 | 563 | 563 | 545 | 545 | 22,000 | 5,450 |
| 1996-12-24 | 580 | 590 | 562 | 562 | 18,000 | 5,620 |
| 1996-12-20 | 582 | 590 | 582 | 590 | 26,000 | 5,900 |
| 1996-12-19 | 595 | 595 | 580 | 580 | 20,000 | 5,800 |
| 1996-12-18 | 605 | 605 | 600 | 600 | 23,000 | 6,000 |
| 1996-12-17 | 595 | 605 | 595 | 605 | 28,000 | 6,050 |
| 1996-12-16 | 593 | 595 | 593 | 595 | 21,000 | 5,950 |
| 1996-12-13 | 601 | 610 | 593 | 593 | 34,000 | 5,930 |
| 1996-12-12 | 620 | 625 | 611 | 621 | 12,000 | 6,210 |
| 1996-12-11 | 640 | 640 | 620 | 620 | 28,000 | 6,200 |
| 1996-12-10 | 649 | 650 | 640 | 640 | 10,000 | 6,400 |
| 1996-12-09 | 640 | 650 | 640 | 650 | 11,000 | 6,500 |
| 1996-12-06 | 640 | 640 | 638 | 640 | 14,000 | 6,400 |
| 1996-12-05 | 621 | 650 | 620 | 650 | 40,000 | 6,500 |
| 1996-12-04 | 630 | 630 | 620 | 620 | 16,000 | 6,200 |
| 1996-12-03 | 639 | 640 | 628 | 630 | 17,000 | 6,300 |
| 1996-12-02 | 657 | 657 | 631 | 632 | 15,000 | 6,320 |
| 1996-11-29 | 636 | 640 | 636 | 637 | 11,000 | 6,370 |
| 1996-11-28 | 641 | 641 | 636 | 636 | 20,000 | 6,360 |
| 1996-11-27 | 640 | 643 | 640 | 643 | 12,000 | 6,430 |
| 1996-11-26 | 660 | 660 | 645 | 645 | 8,000 | 6,450 |
| 1996-11-25 | 644 | 650 | 644 | 650 | 28,000 | 6,500 |
| 1996-11-22 | 640 | 649 | 640 | 649 | 20,000 | 6,490 |
| 1996-11-21 | 649 | 650 | 636 | 640 | 46,000 | 6,400 |
| 1996-11-20 | 650 | 655 | 650 | 655 | 14,000 | 6,550 |
| 1996-11-19 | 642 | 647 | 638 | 638 | 8,000 | 6,380 |
| 1996-11-18 | 647 | 670 | 647 | 660 | 8,000 | 6,600 |
| 1996-11-15 | 647 | 648 | 641 | 645 | 26,000 | 6,450 |
| 1996-11-14 | 648 | 655 | 648 | 655 | 7,000 | 6,550 |
| 1996-11-13 | 656 | 660 | 650 | 660 | 19,000 | 6,600 |
| 1996-11-12 | 670 | 670 | 660 | 660 | 13,000 | 6,600 |
| 1996-11-11 | 670 | 670 | 659 | 659 | 7,000 | 6,590 |
| 1996-11-08 | 646 | 665 | 646 | 665 | 32,000 | 6,650 |
| 1996-11-07 | 650 | 650 | 642 | 650 | 11,000 | 6,500 |
| 1996-11-06 | 639 | 640 | 636 | 638 | 13,000 | 6,380 |
| 1996-11-05 | 641 | 641 | 636 | 640 | 13,000 | 6,400 |
| 1996-11-01 | 637 | 648 | 635 | 640 | 20,000 | 6,400 |
| 1996-10-31 | 651 | 651 | 636 | 636 | 15,000 | 6,360 |
| 1996-10-30 | 661 | 661 | 651 | 655 | 23,000 | 6,550 |
| 1996-10-29 | 660 | 661 | 652 | 661 | 17,000 | 6,610 |
| 1996-10-28 | 670 | 670 | 660 | 660 | 10,000 | 6,600 |
| 1996-10-25 | 641 | 645 | 635 | 635 | 36,000 | 6,350 |
| 1996-10-24 | 641 | 646 | 635 | 646 | 18,000 | 6,460 |
| 1996-10-23 | 650 | 650 | 630 | 631 | 86,000 | 6,310 |
| 1996-10-22 | 664 | 664 | 650 | 651 | 68,000 | 6,510 |
| 1996-10-21 | 681 | 681 | 665 | 665 | 25,000 | 6,650 |
| 1996-10-18 | 665 | 670 | 665 | 666 | 21,000 | 6,660 |
| 1996-10-17 | 653 | 660 | 653 | 659 | 17,000 | 6,590 |
| 1996-10-16 | 651 | 655 | 650 | 650 | 68,000 | 6,500 |
| 1996-10-15 | 656 | 656 | 650 | 651 | 37,000 | 6,510 |
| 1996-10-14 | 660 | 660 | 655 | 656 | 16,000 | 6,560 |
| 1996-10-11 | 670 | 670 | 651 | 655 | 15,000 | 6,550 |
| 1996-10-09 | 681 | 681 | 670 | 670 | 9,000 | 6,700 |
| 1996-10-08 | 681 | 684 | 681 | 681 | 10,000 | 6,810 |
| 1996-10-07 | 680 | 684 | 675 | 681 | 12,000 | 6,810 |
| 1996-10-04 | 684 | 684 | 680 | 681 | 9,000 | 6,810 |
| 1996-10-03 | 699 | 700 | 685 | 685 | 31,000 | 6,850 |
| 1996-10-02 | 710 | 710 | 700 | 700 | 9,000 | 7,000 |
| 1996-10-01 | 695 | 700 | 686 | 700 | 25,000 | 7,000 |
| 1996-09-30 | 685 | 715 | 685 | 715 | 16,000 | 7,150 |
| 1996-09-27 | 676 | 690 | 676 | 690 | 4,000 | 6,900 |
| 1996-09-26 | 680 | 690 | 671 | 677 | 22,000 | 6,770 |
| 1996-09-25 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
| 1996-09-24 | 691 | 691 | 690 | 690 | 15,000 | 6,900 |
| 1996-09-20 | 704 | 704 | 690 | 690 | 11,000 | 6,900 |
| 1996-09-19 | 698 | 700 | 688 | 699 | 33,000 | 6,990 |
| 1996-09-18 | 702 | 702 | 696 | 696 | 7,000 | 6,960 |
| 1996-09-17 | 714 | 714 | 700 | 711 | 14,000 | 7,110 |
| 1996-09-13 | 698 | 699 | 680 | 695 | 24,000 | 6,950 |
| 1996-09-12 | 690 | 700 | 690 | 700 | 17,000 | 7,000 |
| 1996-09-11 | 685 | 693 | 678 | 680 | 28,000 | 6,800 |
| 1996-09-10 | 675 | 675 | 671 | 675 | 8,000 | 6,750 |
| 1996-09-09 | 675 | 675 | 674 | 674 | 3,000 | 6,740 |
| 1996-09-06 | 679 | 680 | 672 | 673 | 9,000 | 6,730 |
| 1996-09-05 | 680 | 680 | 665 | 675 | 14,000 | 6,750 |
| 1996-09-04 | 665 | 680 | 665 | 680 | 7,000 | 6,800 |
| 1996-09-03 | 675 | 675 | 667 | 669 | 12,000 | 6,690 |
| 1996-09-02 | 675 | 675 | 665 | 665 | 5,000 | 6,650 |
| 1996-08-30 | 658 | 658 | 653 | 655 | 26,000 | 6,550 |
| 1996-08-29 | 663 | 663 | 655 | 660 | 24,000 | 6,600 |
| 1996-08-28 | 666 | 666 | 665 | 665 | 30,000 | 6,650 |
| 1996-08-27 | 670 | 670 | 667 | 667 | 34,000 | 6,670 |
| 1996-08-26 | 689 | 689 | 670 | 670 | 15,000 | 6,700 |
| 1996-08-23 | 688 | 689 | 680 | 685 | 11,000 | 6,850 |
| 1996-08-22 | 694 | 694 | 689 | 690 | 26,000 | 6,900 |
| 1996-08-21 | 693 | 704 | 690 | 694 | 33,000 | 6,940 |
| 1996-08-20 | 694 | 695 | 692 | 693 | 28,000 | 6,930 |
| 1996-08-19 | 691 | 692 | 691 | 692 | 3,000 | 6,920 |
| 1996-08-16 | 686 | 689 | 686 | 689 | 4,000 | 6,890 |
| 1996-08-15 | 700 | 700 | 681 | 681 | 10,000 | 6,810 |
| 1996-08-14 | 670 | 680 | 663 | 680 | 28,000 | 6,800 |
| 1996-08-13 | 652 | 663 | 652 | 663 | 38,000 | 6,630 |
| 1996-08-12 | 660 | 663 | 650 | 651 | 26,000 | 6,510 |
| 1996-08-09 | 690 | 690 | 660 | 660 | 36,000 | 6,600 |
| 1996-08-08 | 690 | 700 | 690 | 690 | 17,000 | 6,900 |
| 1996-08-07 | 702 | 705 | 700 | 700 | 24,000 | 7,000 |
| 1996-08-06 | 724 | 724 | 702 | 702 | 46,000 | 7,020 |
| 1996-08-05 | 730 | 735 | 725 | 725 | 23,000 | 7,250 |
| 1996-08-02 | 730 | 735 | 720 | 735 | 11,000 | 7,350 |
| 1996-08-01 | 710 | 720 | 705 | 720 | 16,000 | 7,200 |
| 1996-07-31 | 719 | 719 | 710 | 710 | 25,000 | 7,100 |
| 1996-07-30 | 730 | 732 | 721 | 721 | 11,000 | 7,210 |
| 1996-07-29 | 749 | 749 | 745 | 745 | 8,000 | 7,450 |
| 1996-07-26 | 731 | 746 | 731 | 732 | 30,000 | 7,320 |
| 1996-07-25 | 711 | 711 | 705 | 710 | 22,000 | 7,100 |
| 1996-07-24 | 711 | 715 | 710 | 710 | 26,000 | 7,100 |
| 1996-07-23 | 712 | 712 | 710 | 710 | 13,000 | 7,100 |
| 1996-07-22 | 739 | 739 | 710 | 710 | 29,000 | 7,100 |
| 1996-07-19 | 721 | 721 | 717 | 719 | 24,000 | 7,190 |
| 1996-07-18 | 726 | 726 | 725 | 725 | 3,000 | 7,250 |
| 1996-07-17 | 714 | 715 | 714 | 715 | 5,000 | 7,150 |
| 1996-07-16 | 710 | 715 | 700 | 715 | 40,000 | 7,150 |
| 1996-07-15 | 710 | 720 | 705 | 720 | 24,000 | 7,200 |
| 1996-07-12 | 715 | 725 | 715 | 720 | 18,000 | 7,200 |
| 1996-07-11 | 725 | 725 | 715 | 723 | 42,000 | 7,230 |
| 1996-07-10 | 725 | 730 | 721 | 721 | 28,000 | 7,210 |
| 1996-07-09 | 730 | 730 | 720 | 720 | 22,000 | 7,200 |
| 1996-07-08 | 740 | 740 | 735 | 735 | 13,000 | 7,350 |
| 1996-07-05 | 745 | 745 | 740 | 740 | 36,000 | 7,400 |
| 1996-07-04 | 751 | 753 | 745 | 745 | 27,000 | 7,450 |
| 1996-07-03 | 755 | 755 | 750 | 752 | 13,000 | 7,520 |
| 1996-07-02 | 751 | 751 | 741 | 745 | 27,000 | 7,450 |
| 1996-07-01 | 763 | 763 | 750 | 750 | 23,000 | 7,500 |
| 1996-06-28 | 755 | 760 | 755 | 755 | 28,000 | 7,550 |
| 1996-06-27 | 784 | 784 | 755 | 755 | 49,000 | 7,550 |
| 1996-06-26 | 795 | 799 | 785 | 785 | 33,000 | 7,850 |
| 1996-06-25 | 789 | 795 | 786 | 795 | 27,000 | 7,950 |
| 1996-06-24 | 790 | 791 | 790 | 791 | 24,000 | 7,910 |
| 1996-06-21 | 791 | 791 | 790 | 790 | 19,000 | 7,900 |
| 1996-06-20 | 800 | 800 | 790 | 791 | 31,000 | 7,910 |
| 1996-06-19 | 771 | 795 | 771 | 790 | 33,000 | 7,900 |
| 1996-06-18 | 768 | 772 | 760 | 761 | 55,000 | 7,610 |
| 1996-06-17 | 756 | 760 | 750 | 760 | 15,000 | 7,600 |
| 1996-06-14 | 755 | 755 | 746 | 746 | 34,000 | 7,460 |
| 1996-06-13 | 749 | 749 | 735 | 740 | 33,000 | 7,400 |
| 1996-06-12 | 747 | 747 | 735 | 739 | 61,000 | 7,390 |
| 1996-06-11 | 750 | 755 | 736 | 737 | 45,000 | 7,370 |
| 1996-06-10 | 762 | 762 | 755 | 757 | 10,000 | 7,570 |
| 1996-06-07 | 760 | 762 | 760 | 762 | 23,000 | 7,620 |
| 1996-06-06 | 769 | 773 | 760 | 760 | 12,000 | 7,600 |
| 1996-06-05 | 770 | 780 | 760 | 770 | 24,000 | 7,700 |
| 1996-06-04 | 756 | 785 | 755 | 785 | 17,000 | 7,850 |
| 1996-06-03 | 770 | 771 | 755 | 755 | 24,000 | 7,550 |
| 1996-05-31 | 789 | 789 | 772 | 772 | 40,000 | 7,720 |
| 1996-05-30 | 790 | 795 | 787 | 788 | 31,000 | 7,880 |
| 1996-05-29 | 785 | 790 | 785 | 790 | 49,000 | 7,900 |
| 1996-05-28 | 785 | 790 | 785 | 785 | 20,000 | 7,850 |
| 1996-05-27 | 800 | 800 | 785 | 785 | 38,000 | 7,850 |
| 1996-05-24 | 820 | 822 | 810 | 810 | 48,000 | 8,100 |
| 1996-05-23 | 823 | 824 | 820 | 820 | 38,000 | 8,200 |
| 1996-05-22 | 849 | 849 | 822 | 822 | 56,000 | 8,220 |
| 1996-05-21 | 831 | 859 | 830 | 848 | 284,000 | 8,480 |
| 1996-05-20 | 820 | 820 | 810 | 820 | 35,000 | 8,200 |
| 1996-05-17 | 810 | 821 | 800 | 810 | 39,000 | 8,100 |
| 1996-05-16 | 808 | 816 | 799 | 799 | 69,000 | 7,990 |
| 1996-05-15 | 777 | 800 | 777 | 798 | 38,000 | 7,980 |
| 1996-05-14 | 800 | 800 | 770 | 770 | 75,000 | 7,700 |
| 1996-05-13 | 805 | 815 | 800 | 800 | 46,000 | 8,000 |
| 1996-05-10 | 803 | 814 | 803 | 805 | 86,000 | 8,050 |
| 1996-05-09 | 820 | 820 | 811 | 811 | 45,000 | 8,110 |
| 1996-05-08 | 820 | 821 | 811 | 820 | 27,000 | 8,200 |
| 1996-05-07 | 826 | 830 | 820 | 820 | 32,000 | 8,200 |
| 1996-05-02 | 835 | 835 | 826 | 834 | 28,000 | 8,340 |
| 1996-05-01 | 831 | 855 | 820 | 821 | 90,000 | 8,210 |
| 1996-04-30 | 820 | 827 | 811 | 811 | 78,000 | 8,110 |
| 1996-04-26 | 870 | 870 | 840 | 840 | 76,000 | 8,400 |
| 1996-04-25 | 871 | 874 | 840 | 859 | 140,000 | 8,590 |
| 1996-04-24 | 861 | 890 | 861 | 881 | 132,000 | 8,810 |
| 1996-04-23 | 935 | 958 | 870 | 871 | 655,000 | 8,710 |
| 1996-04-22 | 845 | 925 | 840 | 925 | 803,000 | 9,250 |
| 1996-04-19 | 805 | 835 | 805 | 825 | 336,000 | 8,250 |
| 1996-04-18 | 802 | 805 | 791 | 797 | 101,000 | 7,970 |
| 1996-04-17 | 793 | 810 | 793 | 800 | 283,000 | 8,000 |
| 1996-04-16 | 770 | 797 | 770 | 790 | 93,000 | 7,900 |
| 1996-04-15 | 751 | 770 | 751 | 770 | 28,000 | 7,700 |
| 1996-04-12 | 740 | 750 | 740 | 750 | 36,000 | 7,500 |
| 1996-04-11 | 731 | 750 | 730 | 735 | 27,000 | 7,350 |
| 1996-04-10 | 750 | 750 | 740 | 740 | 26,000 | 7,400 |
| 1996-04-09 | 740 | 750 | 730 | 750 | 45,000 | 7,500 |
| 1996-04-08 | 770 | 770 | 750 | 750 | 31,000 | 7,500 |
| 1996-04-05 | 760 | 770 | 750 | 770 | 30,000 | 7,700 |
| 1996-04-04 | 755 | 760 | 755 | 760 | 42,000 | 7,600 |
| 1996-04-03 | 757 | 760 | 755 | 757 | 28,000 | 7,570 |
| 1996-04-02 | 758 | 758 | 751 | 756 | 13,000 | 7,560 |
| 1996-04-01 | 766 | 775 | 751 | 751 | 23,000 | 7,510 |
| 1996-03-29 | 765 | 765 | 750 | 756 | 38,000 | 7,560 |
| 1996-03-28 | 770 | 770 | 760 | 765 | 33,000 | 7,650 |
| 1996-03-27 | 740 | 760 | 740 | 760 | 37,000 | 7,600 |
| 1996-03-26 | 730 | 740 | 720 | 740 | 22,000 | 7,400 |
| 1996-03-25 | 716 | 716 | 710 | 715 | 14,000 | 7,150 |
| 1996-03-22 | 707 | 709 | 705 | 706 | 11,000 | 7,060 |
| 1996-03-21 | 720 | 720 | 700 | 700 | 12,000 | 7,000 |
| 1996-03-19 | 715 | 730 | 700 | 700 | 10,000 | 7,000 |
| 1996-03-18 | 715 | 719 | 715 | 715 | 7,000 | 7,150 |
| 1996-03-15 | 692 | 720 | 692 | 720 | 22,000 | 7,200 |
| 1996-03-14 | 689 | 690 | 689 | 690 | 6,000 | 6,900 |
| 1996-03-13 | 691 | 691 | 682 | 690 | 9,000 | 6,900 |
| 1996-03-12 | 680 | 680 | 675 | 676 | 36,000 | 6,760 |
| 1996-03-11 | 690 | 690 | 682 | 690 | 14,000 | 6,900 |
| 1996-03-08 | 720 | 720 | 700 | 710 | 23,000 | 7,100 |
| 1996-03-07 | 700 | 708 | 698 | 700 | 22,000 | 7,000 |
| 1996-03-06 | 715 | 715 | 700 | 700 | 27,000 | 7,000 |
| 1996-03-05 | 714 | 720 | 714 | 719 | 21,000 | 7,190 |
| 1996-03-04 | 730 | 730 | 715 | 715 | 17,000 | 7,150 |
| 1996-03-01 | 741 | 750 | 730 | 750 | 40,000 | 7,500 |
| 1996-02-29 | 735 | 740 | 735 | 740 | 21,000 | 7,400 |
| 1996-02-28 | 732 | 740 | 730 | 740 | 28,000 | 7,400 |
| 1996-02-27 | 750 | 750 | 747 | 747 | 17,000 | 7,470 |
| 1996-02-26 | 750 | 750 | 740 | 750 | 23,000 | 7,500 |
| 1996-02-23 | 741 | 749 | 740 | 740 | 18,000 | 7,400 |
| 1996-02-22 | 740 | 740 | 736 | 736 | 15,000 | 7,360 |
| 1996-02-21 | 739 | 740 | 737 | 740 | 23,000 | 7,400 |
| 1996-02-20 | 734 | 740 | 734 | 740 | 13,000 | 7,400 |
| 1996-02-19 | 764 | 764 | 750 | 764 | 7,000 | 7,640 |
| 1996-02-16 | 779 | 780 | 760 | 775 | 99,000 | 7,750 |
| 1996-02-15 | 790 | 795 | 780 | 780 | 110,000 | 7,800 |
| 1996-02-14 | 797 | 800 | 790 | 795 | 49,000 | 7,950 |
| 1996-02-13 | 810 | 810 | 797 | 797 | 38,000 | 7,970 |
| 1996-02-09 | 795 | 807 | 795 | 797 | 115,000 | 7,970 |
| 1996-02-08 | 799 | 803 | 790 | 795 | 157,000 | 7,950 |
| 1996-02-07 | 800 | 805 | 796 | 800 | 143,000 | 8,000 |
| 1996-02-06 | 779 | 820 | 766 | 815 | 431,000 | 8,150 |
| 1996-02-05 | 739 | 777 | 739 | 775 | 351,000 | 7,750 |
| 1996-02-02 | 693 | 699 | 690 | 699 | 54,000 | 6,990 |
| 1996-02-01 | 699 | 699 | 690 | 693 | 27,000 | 6,930 |
| 1996-01-31 | 695 | 696 | 684 | 696 | 48,000 | 6,960 |
| 1996-01-30 | 671 | 690 | 671 | 676 | 48,000 | 6,760 |
| 1996-01-29 | 670 | 690 | 668 | 668 | 49,000 | 6,680 |
| 1996-01-26 | 670 | 675 | 662 | 665 | 38,000 | 6,650 |
| 1996-01-25 | 669 | 680 | 660 | 660 | 18,000 | 6,600 |
| 1996-01-24 | 670 | 670 | 650 | 670 | 26,000 | 6,700 |
| 1996-01-23 | 682 | 684 | 660 | 676 | 23,000 | 6,760 |
| 1996-01-22 | 685 | 685 | 681 | 685 | 16,000 | 6,850 |
| 1996-01-19 | 695 | 699 | 685 | 685 | 30,000 | 6,850 |
| 1996-01-18 | 720 | 720 | 690 | 700 | 58,000 | 7,000 |
| 1996-01-17 | 699 | 720 | 699 | 720 | 69,000 | 7,200 |
| 1996-01-16 | 698 | 699 | 688 | 699 | 30,000 | 6,990 |
| 1996-01-12 | 699 | 700 | 685 | 698 | 74,000 | 6,980 |
| 1996-01-11 | 699 | 699 | 680 | 699 | 56,000 | 6,990 |
| 1996-01-10 | 698 | 700 | 695 | 700 | 102,000 | 7,000 |
| 1996-01-09 | 690 | 699 | 689 | 690 | 53,000 | 6,900 |
| 1996-01-08 | 690 | 690 | 675 | 689 | 95,000 | 6,890 |
| 1996-01-05 | 685 | 685 | 670 | 670 | 55,000 | 6,700 |
| 1996-01-04 | 690 | 695 | 680 | 685 | 82,000 | 6,850 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株