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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 230 | 240 | 230 | 240 | 19,000 | 2,400 |
| 1997-12-29 | 257 | 257 | 230 | 230 | 19,000 | 2,300 |
| 1997-12-26 | 250 | 250 | 250 | 250 | 23,000 | 2,500 |
| 1997-12-25 | 226 | 236 | 226 | 236 | 31,000 | 2,360 |
| 1997-12-24 | 220 | 220 | 220 | 220 | 20,000 | 2,200 |
| 1997-12-22 | 260 | 260 | 250 | 255 | 36,000 | 2,550 |
| 1997-12-19 | 261 | 266 | 260 | 260 | 27,000 | 2,600 |
| 1997-12-18 | 280 | 284 | 280 | 283 | 12,000 | 2,830 |
| 1997-12-17 | 261 | 281 | 261 | 281 | 20,000 | 2,810 |
| 1997-12-16 | 282 | 282 | 270 | 270 | 42,000 | 2,700 |
| 1997-12-15 | 275 | 275 | 270 | 270 | 19,000 | 2,700 |
| 1997-12-12 | 270 | 280 | 270 | 275 | 38,000 | 2,750 |
| 1997-12-11 | 275 | 275 | 270 | 270 | 5,000 | 2,700 |
| 1997-12-10 | 271 | 280 | 270 | 270 | 39,000 | 2,700 |
| 1997-12-09 | 280 | 290 | 271 | 271 | 21,000 | 2,710 |
| 1997-12-08 | 294 | 294 | 280 | 280 | 14,000 | 2,800 |
| 1997-12-05 | 299 | 299 | 299 | 299 | 12,000 | 2,990 |
| 1997-12-04 | 300 | 309 | 298 | 299 | 6,000 | 2,990 |
| 1997-12-03 | 304 | 311 | 299 | 300 | 18,000 | 3,000 |
| 1997-12-02 | 296 | 304 | 295 | 304 | 25,000 | 3,040 |
| 1997-12-01 | 290 | 300 | 280 | 285 | 27,000 | 2,850 |
| 1997-11-28 | 276 | 295 | 270 | 270 | 22,000 | 2,700 |
| 1997-11-27 | 290 | 290 | 270 | 270 | 12,000 | 2,700 |
| 1997-11-26 | 300 | 300 | 280 | 280 | 26,000 | 2,800 |
| 1997-11-25 | 295 | 295 | 275 | 285 | 25,000 | 2,850 |
| 1997-11-21 | 310 | 310 | 300 | 300 | 21,000 | 3,000 |
| 1997-11-20 | 309 | 309 | 300 | 300 | 6,000 | 3,000 |
| 1997-11-19 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1997-11-18 | 320 | 320 | 319 | 319 | 7,000 | 3,190 |
| 1997-11-17 | 300 | 320 | 300 | 305 | 18,000 | 3,050 |
| 1997-11-14 | 290 | 299 | 285 | 298 | 26,000 | 2,980 |
| 1997-11-13 | 295 | 295 | 280 | 281 | 21,000 | 2,810 |
| 1997-11-12 | 296 | 296 | 295 | 295 | 6,000 | 2,950 |
| 1997-11-11 | 295 | 296 | 295 | 295 | 6,000 | 2,950 |
| 1997-11-10 | 300 | 305 | 300 | 300 | 38,000 | 3,000 |
| 1997-11-07 | 316 | 316 | 310 | 310 | 10,000 | 3,100 |
| 1997-11-06 | 315 | 319 | 315 | 316 | 5,000 | 3,160 |
| 1997-11-05 | 321 | 321 | 311 | 315 | 11,000 | 3,150 |
| 1997-11-04 | 311 | 312 | 311 | 311 | 5,000 | 3,110 |
| 1997-10-31 | 318 | 318 | 310 | 310 | 5,000 | 3,100 |
| 1997-10-30 | 325 | 328 | 320 | 320 | 12,000 | 3,200 |
| 1997-10-29 | 330 | 330 | 325 | 330 | 17,000 | 3,300 |
| 1997-10-28 | 325 | 330 | 320 | 330 | 12,000 | 3,300 |
| 1997-10-27 | 340 | 340 | 331 | 331 | 12,000 | 3,310 |
| 1997-10-24 | 320 | 320 | 315 | 320 | 48,000 | 3,200 |
| 1997-10-23 | 334 | 340 | 333 | 338 | 14,000 | 3,380 |
| 1997-10-22 | 333 | 335 | 330 | 334 | 14,000 | 3,340 |
| 1997-10-21 | 340 | 345 | 340 | 345 | 28,000 | 3,450 |
| 1997-10-20 | 300 | 320 | 295 | 320 | 8,000 | 3,200 |
| 1997-10-17 | 292 | 295 | 292 | 295 | 27,000 | 2,950 |
| 1997-10-16 | 293 | 295 | 290 | 290 | 41,000 | 2,900 |
| 1997-10-15 | 280 | 295 | 280 | 293 | 33,000 | 2,930 |
| 1997-10-14 | 300 | 300 | 260 | 275 | 125,000 | 2,750 |
| 1997-10-13 | 301 | 305 | 300 | 300 | 33,000 | 3,000 |
| 1997-10-09 | 325 | 325 | 320 | 320 | 9,000 | 3,200 |
| 1997-10-08 | 335 | 335 | 330 | 330 | 22,000 | 3,300 |
| 1997-10-07 | 333 | 340 | 333 | 340 | 9,000 | 3,400 |
| 1997-10-06 | 340 | 340 | 330 | 330 | 8,000 | 3,300 |
| 1997-10-03 | 330 | 350 | 329 | 350 | 13,000 | 3,500 |
| 1997-10-02 | 365 | 365 | 350 | 350 | 14,000 | 3,500 |
| 1997-10-01 | 350 | 350 | 345 | 350 | 21,000 | 3,500 |
| 1997-09-30 | 360 | 364 | 360 | 360 | 24,000 | 3,600 |
| 1997-09-29 | 380 | 383 | 370 | 370 | 34,000 | 3,700 |
| 1997-09-26 | 407 | 407 | 380 | 380 | 20,000 | 3,800 |
| 1997-09-25 | 392 | 392 | 385 | 385 | 17,000 | 3,850 |
| 1997-09-24 | 390 | 400 | 390 | 391 | 20,000 | 3,910 |
| 1997-09-22 | 390 | 391 | 385 | 390 | 43,000 | 3,900 |
| 1997-09-19 | 401 | 402 | 390 | 390 | 38,000 | 3,900 |
| 1997-09-18 | 422 | 422 | 401 | 401 | 8,000 | 4,010 |
| 1997-09-17 | 430 | 430 | 427 | 427 | 4,000 | 4,270 |
| 1997-09-16 | 430 | 435 | 430 | 430 | 7,000 | 4,300 |
| 1997-09-12 | 430 | 435 | 430 | 430 | 15,000 | 4,300 |
| 1997-09-11 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 1997-09-10 | 450 | 450 | 440 | 440 | 17,000 | 4,400 |
| 1997-09-09 | 440 | 445 | 434 | 445 | 12,000 | 4,450 |
| 1997-09-08 | 440 | 445 | 440 | 445 | 4,000 | 4,450 |
| 1997-09-05 | 450 | 450 | 433 | 448 | 23,000 | 4,480 |
| 1997-09-04 | 440 | 450 | 440 | 450 | 8,000 | 4,500 |
| 1997-09-03 | 443 | 450 | 443 | 450 | 11,000 | 4,500 |
| 1997-09-02 | 441 | 442 | 440 | 442 | 5,000 | 4,420 |
| 1997-09-01 | 445 | 445 | 440 | 440 | 7,000 | 4,400 |
| 1997-08-29 | 444 | 445 | 444 | 445 | 10,000 | 4,450 |
| 1997-08-28 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1997-08-27 | 459 | 459 | 458 | 459 | 4,000 | 4,590 |
| 1997-08-26 | 460 | 460 | 460 | 460 | 15,000 | 4,600 |
| 1997-08-25 | 435 | 436 | 435 | 436 | 4,000 | 4,360 |
| 1997-08-22 | 461 | 461 | 440 | 440 | 17,000 | 4,400 |
| 1997-08-21 | 462 | 462 | 462 | 462 | 4,000 | 4,620 |
| 1997-08-20 | 463 | 463 | 463 | 463 | 4,000 | 4,630 |
| 1997-08-19 | 453 | 457 | 447 | 457 | 13,000 | 4,570 |
| 1997-08-18 | 453 | 453 | 446 | 446 | 9,000 | 4,460 |
| 1997-08-15 | 451 | 453 | 451 | 453 | 8,000 | 4,530 |
| 1997-08-14 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1997-08-13 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-08-12 | 454 | 454 | 450 | 450 | 4,000 | 4,500 |
| 1997-08-11 | 445 | 455 | 445 | 445 | 20,000 | 4,450 |
| 1997-08-08 | 445 | 445 | 445 | 445 | 15,000 | 4,450 |
| 1997-08-07 | 465 | 475 | 465 | 475 | 11,000 | 4,750 |
| 1997-08-06 | 449 | 460 | 449 | 460 | 15,000 | 4,600 |
| 1997-08-05 | 466 | 466 | 445 | 445 | 31,000 | 4,450 |
| 1997-08-04 | 469 | 469 | 451 | 466 | 19,000 | 4,660 |
| 1997-08-01 | 491 | 491 | 475 | 475 | 17,000 | 4,750 |
| 1997-07-31 | 500 | 500 | 490 | 490 | 9,000 | 4,900 |
| 1997-07-29 | 510 | 510 | 510 | 510 | 26,000 | 5,100 |
| 1997-07-28 | 490 | 493 | 490 | 492 | 22,000 | 4,920 |
| 1997-07-25 | 490 | 491 | 490 | 491 | 6,000 | 4,910 |
| 1997-07-24 | 485 | 490 | 485 | 490 | 14,000 | 4,900 |
| 1997-07-23 | 495 | 510 | 490 | 490 | 11,000 | 4,900 |
| 1997-07-22 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 1997-07-18 | 500 | 510 | 496 | 496 | 10,000 | 4,960 |
| 1997-07-17 | 500 | 500 | 495 | 500 | 11,000 | 5,000 |
| 1997-07-16 | 505 | 505 | 495 | 495 | 29,000 | 4,950 |
| 1997-07-15 | 508 | 510 | 499 | 500 | 41,000 | 5,000 |
| 1997-07-14 | 511 | 516 | 508 | 508 | 26,000 | 5,080 |
| 1997-07-11 | 525 | 530 | 511 | 515 | 36,000 | 5,150 |
| 1997-07-10 | 525 | 535 | 525 | 530 | 10,000 | 5,300 |
| 1997-07-09 | 532 | 535 | 530 | 530 | 10,000 | 5,300 |
| 1997-07-08 | 540 | 540 | 525 | 530 | 17,000 | 5,300 |
| 1997-07-07 | 544 | 545 | 540 | 540 | 13,000 | 5,400 |
| 1997-07-04 | 560 | 560 | 549 | 549 | 11,000 | 5,490 |
| 1997-07-03 | 564 | 565 | 555 | 555 | 35,000 | 5,550 |
| 1997-07-02 | 566 | 566 | 560 | 565 | 18,000 | 5,650 |
| 1997-07-01 | 569 | 569 | 565 | 565 | 12,000 | 5,650 |
| 1997-06-30 | 561 | 570 | 560 | 569 | 25,000 | 5,690 |
| 1997-06-27 | 580 | 580 | 560 | 560 | 13,000 | 5,600 |
| 1997-06-26 | 590 | 590 | 580 | 580 | 48,000 | 5,800 |
| 1997-06-25 | 568 | 585 | 566 | 585 | 23,000 | 5,850 |
| 1997-06-24 | 567 | 570 | 566 | 569 | 25,000 | 5,690 |
| 1997-06-23 | 570 | 570 | 567 | 567 | 23,000 | 5,670 |
| 1997-06-20 | 570 | 575 | 570 | 572 | 15,000 | 5,720 |
| 1997-06-19 | 580 | 585 | 567 | 568 | 20,000 | 5,680 |
| 1997-06-18 | 585 | 585 | 574 | 576 | 24,000 | 5,760 |
| 1997-06-17 | 601 | 603 | 570 | 575 | 26,000 | 5,750 |
| 1997-06-16 | 566 | 603 | 566 | 600 | 28,000 | 6,000 |
| 1997-06-13 | 588 | 590 | 566 | 566 | 53,000 | 5,660 |
| 1997-06-12 | 588 | 597 | 581 | 587 | 78,000 | 5,870 |
| 1997-06-11 | 641 | 641 | 612 | 618 | 156,000 | 6,180 |
| 1997-06-10 | 619 | 649 | 619 | 641 | 427,000 | 6,410 |
| 1997-06-09 | 560 | 630 | 560 | 609 | 265,000 | 6,090 |
| 1997-06-06 | 515 | 564 | 515 | 560 | 198,000 | 5,600 |
| 1997-06-05 | 509 | 515 | 509 | 510 | 12,000 | 5,100 |
| 1997-06-04 | 510 | 510 | 502 | 510 | 8,000 | 5,100 |
| 1997-06-03 | 511 | 511 | 505 | 511 | 14,000 | 5,110 |
| 1997-06-02 | 497 | 510 | 497 | 510 | 13,000 | 5,100 |
| 1997-05-30 | 515 | 515 | 495 | 495 | 55,000 | 4,950 |
| 1997-05-29 | 518 | 518 | 510 | 510 | 47,000 | 5,100 |
| 1997-05-28 | 492 | 510 | 492 | 510 | 55,000 | 5,100 |
| 1997-05-27 | 505 | 505 | 492 | 492 | 5,000 | 4,920 |
| 1997-05-26 | 501 | 506 | 501 | 506 | 19,000 | 5,060 |
| 1997-05-23 | 507 | 507 | 500 | 501 | 4,000 | 5,010 |
| 1997-05-22 | 485 | 509 | 485 | 508 | 19,000 | 5,080 |
| 1997-05-21 | 504 | 508 | 490 | 490 | 44,000 | 4,900 |
| 1997-05-20 | 505 | 508 | 504 | 504 | 15,000 | 5,040 |
| 1997-05-19 | 508 | 508 | 500 | 500 | 25,000 | 5,000 |
| 1997-05-16 | 495 | 510 | 495 | 509 | 24,000 | 5,090 |
| 1997-05-15 | 502 | 502 | 490 | 495 | 16,000 | 4,950 |
| 1997-05-14 | 501 | 502 | 500 | 501 | 17,000 | 5,010 |
| 1997-05-13 | 510 | 510 | 500 | 501 | 26,000 | 5,010 |
| 1997-05-12 | 490 | 500 | 482 | 500 | 25,000 | 5,000 |
| 1997-05-09 | 499 | 500 | 490 | 490 | 15,000 | 4,900 |
| 1997-05-08 | 491 | 500 | 491 | 500 | 17,000 | 5,000 |
| 1997-05-07 | 485 | 504 | 485 | 490 | 30,000 | 4,900 |
| 1997-05-06 | 465 | 470 | 465 | 470 | 20,000 | 4,700 |
| 1997-05-02 | 464 | 465 | 457 | 457 | 19,000 | 4,570 |
| 1997-05-01 | 465 | 465 | 464 | 464 | 11,000 | 4,640 |
| 1997-04-30 | 450 | 456 | 450 | 450 | 17,000 | 4,500 |
| 1997-04-28 | 467 | 467 | 460 | 465 | 21,000 | 4,650 |
| 1997-04-25 | 459 | 460 | 450 | 452 | 9,000 | 4,520 |
| 1997-04-24 | 468 | 469 | 465 | 465 | 12,000 | 4,650 |
| 1997-04-23 | 477 | 481 | 473 | 473 | 40,000 | 4,730 |
| 1997-04-22 | 482 | 482 | 477 | 477 | 22,000 | 4,770 |
| 1997-04-21 | 477 | 477 | 477 | 477 | 8,000 | 4,770 |
| 1997-04-18 | 467 | 467 | 467 | 467 | 13,000 | 4,670 |
| 1997-04-17 | 426 | 442 | 425 | 442 | 17,000 | 4,420 |
| 1997-04-16 | 427 | 427 | 420 | 425 | 17,000 | 4,250 |
| 1997-04-15 | 430 | 430 | 425 | 425 | 5,000 | 4,250 |
| 1997-04-14 | 445 | 450 | 430 | 430 | 17,000 | 4,300 |
| 1997-04-11 | 430 | 441 | 430 | 440 | 19,000 | 4,400 |
| 1997-04-10 | 460 | 460 | 450 | 450 | 18,000 | 4,500 |
| 1997-04-09 | 475 | 475 | 460 | 460 | 16,000 | 4,600 |
| 1997-04-08 | 480 | 480 | 475 | 475 | 10,000 | 4,750 |
| 1997-04-07 | 490 | 490 | 480 | 490 | 7,000 | 4,900 |
| 1997-04-04 | 500 | 507 | 495 | 495 | 12,000 | 4,950 |
| 1997-04-03 | 499 | 499 | 490 | 495 | 6,000 | 4,950 |
| 1997-04-02 | 505 | 510 | 485 | 500 | 11,000 | 5,000 |
| 1997-04-01 | 500 | 502 | 500 | 502 | 7,000 | 5,020 |
| 1997-03-31 | 490 | 543 | 490 | 543 | 33,000 | 5,430 |
| 1997-03-28 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 1997-03-27 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1997-03-26 | 481 | 481 | 474 | 474 | 27,000 | 4,740 |
| 1997-03-25 | 490 | 490 | 481 | 481 | 14,000 | 4,810 |
| 1997-03-24 | 483 | 488 | 483 | 487 | 30,000 | 4,870 |
| 1997-03-21 | 478 | 478 | 470 | 474 | 20,000 | 4,740 |
| 1997-03-19 | 482 | 482 | 480 | 480 | 18,000 | 4,800 |
| 1997-03-18 | 479 | 484 | 479 | 484 | 32,000 | 4,840 |
| 1997-03-17 | 479 | 484 | 479 | 480 | 33,000 | 4,800 |
| 1997-03-14 | 481 | 484 | 481 | 481 | 15,000 | 4,810 |
| 1997-03-13 | 487 | 489 | 485 | 488 | 17,000 | 4,880 |
| 1997-03-12 | 496 | 496 | 480 | 485 | 22,000 | 4,850 |
| 1997-03-11 | 510 | 510 | 497 | 498 | 28,000 | 4,980 |
| 1997-03-10 | 516 | 530 | 511 | 511 | 11,000 | 5,110 |
| 1997-03-07 | 530 | 530 | 510 | 512 | 13,000 | 5,120 |
| 1997-03-06 | 521 | 530 | 520 | 530 | 13,000 | 5,300 |
| 1997-03-05 | 520 | 524 | 520 | 521 | 26,000 | 5,210 |
| 1997-03-04 | 529 | 529 | 520 | 521 | 9,000 | 5,210 |
| 1997-03-03 | 520 | 539 | 520 | 529 | 8,000 | 5,290 |
| 1997-02-28 | 521 | 525 | 521 | 525 | 7,000 | 5,250 |
| 1997-02-27 | 522 | 522 | 522 | 522 | 7,000 | 5,220 |
| 1997-02-26 | 522 | 525 | 520 | 520 | 43,000 | 5,200 |
| 1997-02-25 | 521 | 524 | 521 | 522 | 14,000 | 5,220 |
| 1997-02-24 | 520 | 525 | 520 | 520 | 35,000 | 5,200 |
| 1997-02-21 | 523 | 524 | 516 | 520 | 25,000 | 5,200 |
| 1997-02-20 | 515 | 525 | 515 | 525 | 19,000 | 5,250 |
| 1997-02-19 | 515 | 520 | 513 | 515 | 19,000 | 5,150 |
| 1997-02-18 | 521 | 521 | 515 | 515 | 20,000 | 5,150 |
| 1997-02-14 | 522 | 522 | 516 | 520 | 8,000 | 5,200 |
| 1997-02-13 | 530 | 530 | 512 | 512 | 36,000 | 5,120 |
| 1997-02-12 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1997-02-10 | 526 | 526 | 520 | 520 | 6,000 | 5,200 |
| 1997-02-07 | 516 | 517 | 516 | 516 | 9,000 | 5,160 |
| 1997-02-06 | 520 | 520 | 516 | 516 | 13,000 | 5,160 |
| 1997-02-05 | 527 | 527 | 521 | 521 | 19,000 | 5,210 |
| 1997-02-04 | 525 | 527 | 525 | 527 | 14,000 | 5,270 |
| 1997-02-03 | 521 | 525 | 521 | 525 | 7,000 | 5,250 |
| 1997-01-31 | 526 | 526 | 520 | 526 | 17,000 | 5,260 |
| 1997-01-30 | 533 | 533 | 521 | 521 | 8,000 | 5,210 |
| 1997-01-29 | 522 | 533 | 522 | 533 | 2,000 | 5,330 |
| 1997-01-28 | 535 | 535 | 520 | 520 | 22,000 | 5,200 |
| 1997-01-27 | 556 | 556 | 525 | 525 | 20,000 | 5,250 |
| 1997-01-24 | 527 | 527 | 520 | 526 | 10,000 | 5,260 |
| 1997-01-23 | 540 | 545 | 525 | 525 | 10,000 | 5,250 |
| 1997-01-22 | 550 | 550 | 545 | 545 | 16,000 | 5,450 |
| 1997-01-21 | 550 | 550 | 549 | 550 | 5,000 | 5,500 |
| 1997-01-20 | 550 | 550 | 521 | 550 | 16,000 | 5,500 |
| 1997-01-17 | 545 | 560 | 540 | 540 | 23,000 | 5,400 |
| 1997-01-16 | 540 | 550 | 540 | 545 | 13,000 | 5,450 |
| 1997-01-14 | 526 | 540 | 525 | 540 | 27,000 | 5,400 |
| 1997-01-13 | 520 | 530 | 510 | 520 | 23,000 | 5,200 |
| 1997-01-10 | 540 | 540 | 520 | 520 | 43,000 | 5,200 |
| 1997-01-09 | 543 | 550 | 520 | 528 | 25,000 | 5,280 |
| 1997-01-08 | 552 | 552 | 550 | 551 | 9,000 | 5,510 |
| 1997-01-07 | 561 | 562 | 560 | 562 | 9,000 | 5,620 |
| 1997-01-06 | 566 | 566 | 560 | 562 | 9,000 | 5,620 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株