4539 日本ケミファ(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3026527826527215,0002,720
1998-12-2926726726526514,0002,650
1998-12-2828028026526614,0002,660
1998-12-2526027026026430,0002,640
1998-12-242652682652659,0002,650
1998-12-222752752682687,0002,680
1998-12-212652702652703,0002,700
1998-12-1828528528528528,0002,850
1998-12-1726027026027012,0002,700
1998-12-1626027026026011,0002,600
1998-12-1526626626026012,0002,600
1998-12-1427227526626615,0002,660
1998-12-1127228027227216,0002,720
1998-12-1028528527527510,0002,750
1998-12-0928128127227612,0002,760
1998-12-0828028027027051,0002,700
1998-12-0728028027527514,0002,750
1998-12-0426527026227021,0002,700
1998-12-0327927926526515,0002,650
1998-12-0226727125627062,0002,700
1998-12-0128229527728041,0002,800
1998-11-3030130928129042,0002,900
1998-11-27284309282300166,0003,000
1998-11-2628128528028234,0002,820
1998-11-2527527627027635,0002,760
1998-11-2427427826627037,0002,700
1998-11-2026327326226924,0002,690
1998-11-1926226225326161,0002,610
1998-11-1824825324825214,0002,520
1998-11-17267267243248107,0002,480
1998-11-1627927926526824,0002,680
1998-11-1327828527828078,0002,800
1998-11-12266278265278112,0002,780
1998-11-11280300262265241,0002,650
1998-11-10236279236271146,0002,710
1998-11-0923723823623618,0002,360
1998-11-0624024023623635,0002,360
1998-11-0523824023823835,0002,380
1998-11-0423523823123844,0002,380
1998-11-022402402402408,0002,400
1998-10-3024024124024030,0002,400
1998-10-2924324524124517,0002,450
1998-10-2824124224024025,0002,400
1998-10-2724124124024029,0002,400
1998-10-2625025024024020,0002,400
1998-10-2325125124524923,0002,490
1998-10-2225025325025126,0002,510
1998-10-2124024824024561,0002,450
1998-10-2024124424024041,0002,400
1998-10-1924024024024040,0002,400
1998-10-1623423523123528,0002,350
1998-10-1523623623123121,0002,310
1998-10-1423423423023211,0002,320
1998-10-1323723823623630,0002,360
1998-10-1224024123623635,0002,360
1998-10-0924324323523624,0002,360
1998-10-0825025024524516,0002,450
1998-10-0724524624024522,0002,450
1998-10-0624024523924516,0002,450
1998-10-0524824824024010,0002,400
1998-10-0225125325025328,0002,530
1998-10-0126926925125130,0002,510
1998-09-3026927426027013,0002,700
1998-09-2927528026026913,0002,690
1998-09-2828028028028011,0002,800
1998-09-2526826826026013,0002,600
1998-09-2427427526326816,0002,680
1998-09-222752752702757,0002,750
1998-09-2127427527027010,0002,700
1998-09-1828528527527512,0002,750
1998-09-1728028528028024,0002,800
1998-09-1629029028028012,0002,800
1998-09-1430030028028012,0002,800
1998-09-1130030028028023,0002,800
1998-09-102873012873013,0003,010
1998-09-092902912902908,0002,900
1998-09-0830730728829536,0002,950
1998-09-0728929528028726,0002,870
1998-09-0428329328329310,0002,930
1998-09-0330530528028133,0002,810
1998-09-0227329027028521,0002,850
1998-09-0126027325527035,0002,700
1998-08-3128028026527031,0002,700
1998-08-2824029524028059,0002,800
1998-08-2730330328828855,0002,880
1998-08-2631031030330341,0003,030
1998-08-2531032030130369,0003,030
1998-08-243303303203217,0003,210
1998-08-213143183123187,0003,180
1998-08-2033033031131423,0003,140
1998-08-193103103103101,0003,100
1998-08-183203203203205,0003,200
1998-08-1731032031031022,0003,100
1998-08-1432332331032013,0003,200
1998-08-1332832832332315,0003,230
1998-08-1232032030830847,0003,080
1998-08-1132532532032016,0003,200
1998-08-1033834033033012,0003,300
1998-08-073393393393394,0003,390
1998-08-0634035534034015,0003,400
1998-08-0535435533934020,0003,400
1998-08-0436736733835521,0003,550
1998-08-0337037033133129,0003,310
1998-07-3136036534536227,0003,620
1998-07-3035535535035018,0003,500
1998-07-2935937034534534,0003,450
1998-07-2832234432234412,0003,440
1998-07-2733633933633921,0003,390
1998-07-2432033032033022,0003,300
1998-07-2331532531532079,0003,200
1998-07-2234535032432526,0003,250
1998-07-2135035034534934,0003,490
1998-07-1735836335535541,0003,550
1998-07-16356370356358152,0003,580
1998-07-15388388355356157,0003,560
1998-07-14390405370390579,0003,900
1998-07-13315365315365386,0003,650
1998-07-10292335290330147,0003,300
1998-07-0929329329029327,0002,930
1998-07-0829029929029325,0002,930
1998-07-0729129329029018,0002,900
1998-07-0629030028929011,0002,900
1998-07-0327628827528024,0002,800
1998-07-0228028628028633,0002,860
1998-07-0127427527127540,0002,750
1998-06-3027027427027028,0002,700
1998-06-292712742662705,0002,700
1998-06-2626927026526617,0002,660
1998-06-2526826826526512,0002,650
1998-06-242602602552554,0002,550
1998-06-232642642532536,0002,530
1998-06-222652652642654,0002,650
1998-06-192592602592608,0002,600
1998-06-1826226525525510,0002,550
1998-06-172572582482539,0002,530
1998-06-1624825024024015,0002,400
1998-06-152542542452457,0002,450
1998-06-1224425324225336,0002,530
1998-06-1124725024024014,0002,400
1998-06-1024125024125010,0002,500
1998-06-0926126126126113,0002,610
1998-06-082552602552608,0002,600
1998-06-052562562552553,0002,550
1998-06-042602602552557,0002,550
1998-06-0326126226126111,0002,610
1998-06-0226526526126110,0002,610
1998-06-0126126526126115,0002,610
1998-05-292652652612614,0002,610
1998-05-282612612612617,0002,610
1998-05-272612612602615,0002,610
1998-05-2626826826026017,0002,600
1998-05-252682682602605,0002,600
1998-05-222682682672677,0002,670
1998-05-212552652552654,0002,650
1998-05-2026026325525514,0002,550
1998-05-192602602602607,0002,600
1998-05-1827127126026013,0002,600
1998-05-152612612612611,0002,610
1998-05-142612612612611,0002,610
1998-05-132612612612612,0002,610
1998-05-122792792602607,0002,600
1998-05-112552792552794,0002,790
1998-05-0827027925527910,0002,790
1998-05-0726126126026016,0002,600
1998-05-062822822802805,0002,800
1998-04-302602802602804,0002,800
1998-04-2826927126026027,0002,600
1998-04-2727727726126927,0002,690
1998-04-242772772602606,0002,600
1998-04-2326027826027810,0002,780
1998-04-222802802602605,0002,600
1998-04-212722722722723,0002,720
1998-04-202722772702709,0002,700
1998-04-172872872722723,0002,720
1998-04-162702752702723,0002,720
1998-04-152702802702807,0002,800
1998-04-1427127127027010,0002,700
1998-04-132702702702706,0002,700
1998-04-1027027127027014,0002,700
1998-04-0927428027027917,0002,790
1998-04-082712712712716,0002,710
1998-04-0725825825525512,0002,550
1998-04-0626026025026025,0002,600
1998-04-0327027026026013,0002,600
1998-04-0226226223523553,0002,350
1998-04-012712712602629,0002,620
1998-03-3128028026927189,0002,710
1998-03-302862862862865,0002,860
1998-03-272902902902907,0002,900
1998-03-2629729729029030,0002,900
1998-03-25268268265265146,0002,650
1998-03-24276277260268166,0002,680
1998-03-2329029127727719,0002,770
1998-03-2030130129529931,0002,990
1998-03-1929829929329645,0002,960
1998-03-183113113113111,0003,110
1998-03-1731131131031115,0003,110
1998-03-1631031231031015,0003,100
1998-03-1331232031232018,0003,200
1998-03-123223223133138,0003,130
1998-03-1131432431232413,0003,240
1998-03-103123153123143,0003,140
1998-03-0931532031231215,0003,120
1998-03-0631231231031213,0003,120
1998-03-053123123123122,0003,120
1998-03-0432932931532511,0003,250
1998-03-0333033031232027,0003,200
1998-03-0232533032132533,0003,250
1998-02-2732032532032011,0003,200
1998-02-2632032032032017,0003,200
1998-02-2532032031031512,0003,150
1998-02-243303303253253,0003,250
1998-02-233133203133205,0003,200
1998-02-2032132832032812,0003,280
1998-02-193103103103108,0003,100
1998-02-1832932932032027,0003,200
1998-02-173283283053058,0003,050
1998-02-163323323303307,0003,300
1998-02-1335035032332416,0003,240
1998-02-1235536334534556,0003,450
1998-02-1034935434535076,0003,500
1998-02-0932132932132957,0003,290
1998-02-0629431029430821,0003,080
1998-02-0529830029329914,0002,990
1998-02-0429930028828815,0002,880
1998-02-0329929929929913,0002,990
1998-02-022992992972973,0002,970
1998-01-3032532530030020,0003,000
1998-01-2933133532532532,0003,250
1998-01-2833034332533033,0003,300
1998-01-2734034233033032,0003,300
1998-01-2632033032032145,0003,210
1998-01-2329130029030035,0003,000
1998-01-2227529527529213,0002,920
1998-01-2125027525027544,0002,750
1998-01-2025025124025017,0002,500
1998-01-1924825024225028,0002,500
1998-01-162322402302408,0002,400
1998-01-1422522522022222,0002,220
1998-01-132342342192204,0002,200
1998-01-122202392102394,0002,390
1998-01-0922222221922011,0002,200
1998-01-082212262212216,0002,210
1998-01-0723023022022026,0002,200
1998-01-062492492402403,0002,400
1998-01-052302302302301,0002,300

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