4539 日本ケミファ(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3023024023024019,0002,400
1997-12-2925725723023019,0002,300
1997-12-2625025025025023,0002,500
1997-12-2522623622623631,0002,360
1997-12-2422022022022020,0002,200
1997-12-2226026025025536,0002,550
1997-12-1926126626026027,0002,600
1997-12-1828028428028312,0002,830
1997-12-1726128126128120,0002,810
1997-12-1628228227027042,0002,700
1997-12-1527527527027019,0002,700
1997-12-1227028027027538,0002,750
1997-12-112752752702705,0002,700
1997-12-1027128027027039,0002,700
1997-12-0928029027127121,0002,710
1997-12-0829429428028014,0002,800
1997-12-0529929929929912,0002,990
1997-12-043003092982996,0002,990
1997-12-0330431129930018,0003,000
1997-12-0229630429530425,0003,040
1997-12-0129030028028527,0002,850
1997-11-2827629527027022,0002,700
1997-11-2729029027027012,0002,700
1997-11-2630030028028026,0002,800
1997-11-2529529527528525,0002,850
1997-11-2131031030030021,0003,000
1997-11-203093093003006,0003,000
1997-11-193193193193191,0003,190
1997-11-183203203193197,0003,190
1997-11-1730032030030518,0003,050
1997-11-1429029928529826,0002,980
1997-11-1329529528028121,0002,810
1997-11-122962962952956,0002,950
1997-11-112952962952956,0002,950
1997-11-1030030530030038,0003,000
1997-11-0731631631031010,0003,100
1997-11-063153193153165,0003,160
1997-11-0532132131131511,0003,150
1997-11-043113123113115,0003,110
1997-10-313183183103105,0003,100
1997-10-3032532832032012,0003,200
1997-10-2933033032533017,0003,300
1997-10-2832533032033012,0003,300
1997-10-2734034033133112,0003,310
1997-10-2432032031532048,0003,200
1997-10-2333434033333814,0003,380
1997-10-2233333533033414,0003,340
1997-10-2134034534034528,0003,450
1997-10-203003202953208,0003,200
1997-10-1729229529229527,0002,950
1997-10-1629329529029041,0002,900
1997-10-1528029528029333,0002,930
1997-10-14300300260275125,0002,750
1997-10-1330130530030033,0003,000
1997-10-093253253203209,0003,200
1997-10-0833533533033022,0003,300
1997-10-073333403333409,0003,400
1997-10-063403403303308,0003,300
1997-10-0333035032935013,0003,500
1997-10-0236536535035014,0003,500
1997-10-0135035034535021,0003,500
1997-09-3036036436036024,0003,600
1997-09-2938038337037034,0003,700
1997-09-2640740738038020,0003,800
1997-09-2539239238538517,0003,850
1997-09-2439040039039120,0003,910
1997-09-2239039138539043,0003,900
1997-09-1940140239039038,0003,900
1997-09-184224224014018,0004,010
1997-09-174304304274274,0004,270
1997-09-164304354304307,0004,300
1997-09-1243043543043015,0004,300
1997-09-114404404404408,0004,400
1997-09-1045045044044017,0004,400
1997-09-0944044543444512,0004,450
1997-09-084404454404454,0004,450
1997-09-0545045043344823,0004,480
1997-09-044404504404508,0004,500
1997-09-0344345044345011,0004,500
1997-09-024414424404425,0004,420
1997-09-014454454404407,0004,400
1997-08-2944444544444510,0004,450
1997-08-284454454454454,0004,450
1997-08-274594594584594,0004,590
1997-08-2646046046046015,0004,600
1997-08-254354364354364,0004,360
1997-08-2246146144044017,0004,400
1997-08-214624624624624,0004,620
1997-08-204634634634634,0004,630
1997-08-1945345744745713,0004,570
1997-08-184534534464469,0004,460
1997-08-154514534514538,0004,530
1997-08-144504504504509,0004,500
1997-08-134504504504502,0004,500
1997-08-124544544504504,0004,500
1997-08-1144545544544520,0004,450
1997-08-0844544544544515,0004,450
1997-08-0746547546547511,0004,750
1997-08-0644946044946015,0004,600
1997-08-0546646644544531,0004,450
1997-08-0446946945146619,0004,660
1997-08-0149149147547517,0004,750
1997-07-315005004904909,0004,900
1997-07-2951051051051026,0005,100
1997-07-2849049349049222,0004,920
1997-07-254904914904916,0004,910
1997-07-2448549048549014,0004,900
1997-07-2349551049049011,0004,900
1997-07-224954954954954,0004,950
1997-07-1850051049649610,0004,960
1997-07-1750050049550011,0005,000
1997-07-1650550549549529,0004,950
1997-07-1550851049950041,0005,000
1997-07-1451151650850826,0005,080
1997-07-1152553051151536,0005,150
1997-07-1052553552553010,0005,300
1997-07-0953253553053010,0005,300
1997-07-0854054052553017,0005,300
1997-07-0754454554054013,0005,400
1997-07-0456056054954911,0005,490
1997-07-0356456555555535,0005,550
1997-07-0256656656056518,0005,650
1997-07-0156956956556512,0005,650
1997-06-3056157056056925,0005,690
1997-06-2758058056056013,0005,600
1997-06-2659059058058048,0005,800
1997-06-2556858556658523,0005,850
1997-06-2456757056656925,0005,690
1997-06-2357057056756723,0005,670
1997-06-2057057557057215,0005,720
1997-06-1958058556756820,0005,680
1997-06-1858558557457624,0005,760
1997-06-1760160357057526,0005,750
1997-06-1656660356660028,0006,000
1997-06-1358859056656653,0005,660
1997-06-1258859758158778,0005,870
1997-06-11641641612618156,0006,180
1997-06-10619649619641427,0006,410
1997-06-09560630560609265,0006,090
1997-06-06515564515560198,0005,600
1997-06-0550951550951012,0005,100
1997-06-045105105025108,0005,100
1997-06-0351151150551114,0005,110
1997-06-0249751049751013,0005,100
1997-05-3051551549549555,0004,950
1997-05-2951851851051047,0005,100
1997-05-2849251049251055,0005,100
1997-05-275055054924925,0004,920
1997-05-2650150650150619,0005,060
1997-05-235075075005014,0005,010
1997-05-2248550948550819,0005,080
1997-05-2150450849049044,0004,900
1997-05-2050550850450415,0005,040
1997-05-1950850850050025,0005,000
1997-05-1649551049550924,0005,090
1997-05-1550250249049516,0004,950
1997-05-1450150250050117,0005,010
1997-05-1351051050050126,0005,010
1997-05-1249050048250025,0005,000
1997-05-0949950049049015,0004,900
1997-05-0849150049150017,0005,000
1997-05-0748550448549030,0004,900
1997-05-0646547046547020,0004,700
1997-05-0246446545745719,0004,570
1997-05-0146546546446411,0004,640
1997-04-3045045645045017,0004,500
1997-04-2846746746046521,0004,650
1997-04-254594604504529,0004,520
1997-04-2446846946546512,0004,650
1997-04-2347748147347340,0004,730
1997-04-2248248247747722,0004,770
1997-04-214774774774778,0004,770
1997-04-1846746746746713,0004,670
1997-04-1742644242544217,0004,420
1997-04-1642742742042517,0004,250
1997-04-154304304254255,0004,250
1997-04-1444545043043017,0004,300
1997-04-1143044143044019,0004,400
1997-04-1046046045045018,0004,500
1997-04-0947547546046016,0004,600
1997-04-0848048047547510,0004,750
1997-04-074904904804907,0004,900
1997-04-0450050749549512,0004,950
1997-04-034994994904956,0004,950
1997-04-0250551048550011,0005,000
1997-04-015005025005027,0005,020
1997-03-3149054349054333,0005,430
1997-03-2850050050050020,0005,000
1997-03-274704704704705,0004,700
1997-03-2648148147447427,0004,740
1997-03-2549049048148114,0004,810
1997-03-2448348848348730,0004,870
1997-03-2147847847047420,0004,740
1997-03-1948248248048018,0004,800
1997-03-1847948447948432,0004,840
1997-03-1747948447948033,0004,800
1997-03-1448148448148115,0004,810
1997-03-1348748948548817,0004,880
1997-03-1249649648048522,0004,850
1997-03-1151051049749828,0004,980
1997-03-1051653051151111,0005,110
1997-03-0753053051051213,0005,120
1997-03-0652153052053013,0005,300
1997-03-0552052452052126,0005,210
1997-03-045295295205219,0005,210
1997-03-035205395205298,0005,290
1997-02-285215255215257,0005,250
1997-02-275225225225227,0005,220
1997-02-2652252552052043,0005,200
1997-02-2552152452152214,0005,220
1997-02-2452052552052035,0005,200
1997-02-2152352451652025,0005,200
1997-02-2051552551552519,0005,250
1997-02-1951552051351519,0005,150
1997-02-1852152151551520,0005,150
1997-02-145225225165208,0005,200
1997-02-1353053051251236,0005,120
1997-02-125405405405402,0005,400
1997-02-105265265205206,0005,200
1997-02-075165175165169,0005,160
1997-02-0652052051651613,0005,160
1997-02-0552752752152119,0005,210
1997-02-0452552752552714,0005,270
1997-02-035215255215257,0005,250
1997-01-3152652652052617,0005,260
1997-01-305335335215218,0005,210
1997-01-295225335225332,0005,330
1997-01-2853553552052022,0005,200
1997-01-2755655652552520,0005,250
1997-01-2452752752052610,0005,260
1997-01-2354054552552510,0005,250
1997-01-2255055054554516,0005,450
1997-01-215505505495505,0005,500
1997-01-2055055052155016,0005,500
1997-01-1754556054054023,0005,400
1997-01-1654055054054513,0005,450
1997-01-1452654052554027,0005,400
1997-01-1352053051052023,0005,200
1997-01-1054054052052043,0005,200
1997-01-0954355052052825,0005,280
1997-01-085525525505519,0005,510
1997-01-075615625605629,0005,620
1997-01-065665665605629,0005,620

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