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
1998-12-30	265	278	265	272	15,000	2,720
1998-12-29	267	267	265	265	14,000	2,650
1998-12-28	280	280	265	266	14,000	2,660
1998-12-25	260	270	260	264	30,000	2,640
1998-12-24	265	268	265	265	9,000	2,650
1998-12-22	275	275	268	268	7,000	2,680
1998-12-21	265	270	265	270	3,000	2,700
1998-12-18	285	285	285	285	28,000	2,850
1998-12-17	260	270	260	270	12,000	2,700
1998-12-16	260	270	260	260	11,000	2,600
1998-12-15	266	266	260	260	12,000	2,600
1998-12-14	272	275	266	266	15,000	2,660
1998-12-11	272	280	272	272	16,000	2,720
1998-12-10	285	285	275	275	10,000	2,750
1998-12-09	281	281	272	276	12,000	2,760
1998-12-08	280	280	270	270	51,000	2,700
1998-12-07	280	280	275	275	14,000	2,750
1998-12-04	265	270	262	270	21,000	2,700
1998-12-03	279	279	265	265	15,000	2,650
1998-12-02	267	271	256	270	62,000	2,700
1998-12-01	282	295	277	280	41,000	2,800
1998-11-30	301	309	281	290	42,000	2,900
1998-11-27	284	309	282	300	166,000	3,000
1998-11-26	281	285	280	282	34,000	2,820
1998-11-25	275	276	270	276	35,000	2,760
1998-11-24	274	278	266	270	37,000	2,700
1998-11-20	263	273	262	269	24,000	2,690
1998-11-19	262	262	253	261	61,000	2,610
1998-11-18	248	253	248	252	14,000	2,520
1998-11-17	267	267	243	248	107,000	2,480
1998-11-16	279	279	265	268	24,000	2,680
1998-11-13	278	285	278	280	78,000	2,800
1998-11-12	266	278	265	278	112,000	2,780
1998-11-11	280	300	262	265	241,000	2,650
1998-11-10	236	279	236	271	146,000	2,710
1998-11-09	237	238	236	236	18,000	2,360
1998-11-06	240	240	236	236	35,000	2,360
1998-11-05	238	240	238	238	35,000	2,380
1998-11-04	235	238	231	238	44,000	2,380
1998-11-02	240	240	240	240	8,000	2,400
1998-10-30	240	241	240	240	30,000	2,400
1998-10-29	243	245	241	245	17,000	2,450
1998-10-28	241	242	240	240	25,000	2,400
1998-10-27	241	241	240	240	29,000	2,400
1998-10-26	250	250	240	240	20,000	2,400
1998-10-23	251	251	245	249	23,000	2,490
1998-10-22	250	253	250	251	26,000	2,510
1998-10-21	240	248	240	245	61,000	2,450
1998-10-20	241	244	240	240	41,000	2,400
1998-10-19	240	240	240	240	40,000	2,400
1998-10-16	234	235	231	235	28,000	2,350
1998-10-15	236	236	231	231	21,000	2,310
1998-10-14	234	234	230	232	11,000	2,320
1998-10-13	237	238	236	236	30,000	2,360
1998-10-12	240	241	236	236	35,000	2,360
1998-10-09	243	243	235	236	24,000	2,360
1998-10-08	250	250	245	245	16,000	2,450
1998-10-07	245	246	240	245	22,000	2,450
1998-10-06	240	245	239	245	16,000	2,450
1998-10-05	248	248	240	240	10,000	2,400
1998-10-02	251	253	250	253	28,000	2,530
1998-10-01	269	269	251	251	30,000	2,510
1998-09-30	269	274	260	270	13,000	2,700
1998-09-29	275	280	260	269	13,000	2,690
1998-09-28	280	280	280	280	11,000	2,800
1998-09-25	268	268	260	260	13,000	2,600
1998-09-24	274	275	263	268	16,000	2,680
1998-09-22	275	275	270	275	7,000	2,750
1998-09-21	274	275	270	270	10,000	2,700
1998-09-18	285	285	275	275	12,000	2,750
1998-09-17	280	285	280	280	24,000	2,800
1998-09-16	290	290	280	280	12,000	2,800
1998-09-14	300	300	280	280	12,000	2,800
1998-09-11	300	300	280	280	23,000	2,800
1998-09-10	287	301	287	301	3,000	3,010
1998-09-09	290	291	290	290	8,000	2,900
1998-09-08	307	307	288	295	36,000	2,950
1998-09-07	289	295	280	287	26,000	2,870
1998-09-04	283	293	283	293	10,000	2,930
1998-09-03	305	305	280	281	33,000	2,810
1998-09-02	273	290	270	285	21,000	2,850
1998-09-01	260	273	255	270	35,000	2,700
1998-08-31	280	280	265	270	31,000	2,700
1998-08-28	240	295	240	280	59,000	2,800
1998-08-27	303	303	288	288	55,000	2,880
1998-08-26	310	310	303	303	41,000	3,030
1998-08-25	310	320	301	303	69,000	3,030
1998-08-24	330	330	320	321	7,000	3,210
1998-08-21	314	318	312	318	7,000	3,180
1998-08-20	330	330	311	314	23,000	3,140
1998-08-19	310	310	310	310	1,000	3,100
1998-08-18	320	320	320	320	5,000	3,200
1998-08-17	310	320	310	310	22,000	3,100
1998-08-14	323	323	310	320	13,000	3,200
1998-08-13	328	328	323	323	15,000	3,230
1998-08-12	320	320	308	308	47,000	3,080
1998-08-11	325	325	320	320	16,000	3,200
1998-08-10	338	340	330	330	12,000	3,300
1998-08-07	339	339	339	339	4,000	3,390
1998-08-06	340	355	340	340	15,000	3,400
1998-08-05	354	355	339	340	20,000	3,400
1998-08-04	367	367	338	355	21,000	3,550
1998-08-03	370	370	331	331	29,000	3,310
1998-07-31	360	365	345	362	27,000	3,620
1998-07-30	355	355	350	350	18,000	3,500
1998-07-29	359	370	345	345	34,000	3,450
1998-07-28	322	344	322	344	12,000	3,440
1998-07-27	336	339	336	339	21,000	3,390
1998-07-24	320	330	320	330	22,000	3,300
1998-07-23	315	325	315	320	79,000	3,200
1998-07-22	345	350	324	325	26,000	3,250
1998-07-21	350	350	345	349	34,000	3,490
1998-07-17	358	363	355	355	41,000	3,550
1998-07-16	356	370	356	358	152,000	3,580
1998-07-15	388	388	355	356	157,000	3,560
1998-07-14	390	405	370	390	579,000	3,900
1998-07-13	315	365	315	365	386,000	3,650
1998-07-10	292	335	290	330	147,000	3,300
1998-07-09	293	293	290	293	27,000	2,930
1998-07-08	290	299	290	293	25,000	2,930
1998-07-07	291	293	290	290	18,000	2,900
1998-07-06	290	300	289	290	11,000	2,900
1998-07-03	276	288	275	280	24,000	2,800
1998-07-02	280	286	280	286	33,000	2,860
1998-07-01	274	275	271	275	40,000	2,750
1998-06-30	270	274	270	270	28,000	2,700
1998-06-29	271	274	266	270	5,000	2,700
1998-06-26	269	270	265	266	17,000	2,660
1998-06-25	268	268	265	265	12,000	2,650
1998-06-24	260	260	255	255	4,000	2,550
1998-06-23	264	264	253	253	6,000	2,530
1998-06-22	265	265	264	265	4,000	2,650
1998-06-19	259	260	259	260	8,000	2,600
1998-06-18	262	265	255	255	10,000	2,550
1998-06-17	257	258	248	253	9,000	2,530
1998-06-16	248	250	240	240	15,000	2,400
1998-06-15	254	254	245	245	7,000	2,450
1998-06-12	244	253	242	253	36,000	2,530
1998-06-11	247	250	240	240	14,000	2,400
1998-06-10	241	250	241	250	10,000	2,500
1998-06-09	261	261	261	261	13,000	2,610
1998-06-08	255	260	255	260	8,000	2,600
1998-06-05	256	256	255	255	3,000	2,550
1998-06-04	260	260	255	255	7,000	2,550
1998-06-03	261	262	261	261	11,000	2,610
1998-06-02	265	265	261	261	10,000	2,610
1998-06-01	261	265	261	261	15,000	2,610
1998-05-29	265	265	261	261	4,000	2,610
1998-05-28	261	261	261	261	7,000	2,610
1998-05-27	261	261	260	261	5,000	2,610
1998-05-26	268	268	260	260	17,000	2,600
1998-05-25	268	268	260	260	5,000	2,600
1998-05-22	268	268	267	267	7,000	2,670
1998-05-21	255	265	255	265	4,000	2,650
1998-05-20	260	263	255	255	14,000	2,550
1998-05-19	260	260	260	260	7,000	2,600
1998-05-18	271	271	260	260	13,000	2,600
1998-05-15	261	261	261	261	1,000	2,610
1998-05-14	261	261	261	261	1,000	2,610
1998-05-13	261	261	261	261	2,000	2,610
1998-05-12	279	279	260	260	7,000	2,600
1998-05-11	255	279	255	279	4,000	2,790
1998-05-08	270	279	255	279	10,000	2,790
1998-05-07	261	261	260	260	16,000	2,600
1998-05-06	282	282	280	280	5,000	2,800
1998-04-30	260	280	260	280	4,000	2,800
1998-04-28	269	271	260	260	27,000	2,600
1998-04-27	277	277	261	269	27,000	2,690
1998-04-24	277	277	260	260	6,000	2,600
1998-04-23	260	278	260	278	10,000	2,780
1998-04-22	280	280	260	260	5,000	2,600
1998-04-21	272	272	272	272	3,000	2,720
1998-04-20	272	277	270	270	9,000	2,700
1998-04-17	287	287	272	272	3,000	2,720
1998-04-16	270	275	270	272	3,000	2,720
1998-04-15	270	280	270	280	7,000	2,800
1998-04-14	271	271	270	270	10,000	2,700
1998-04-13	270	270	270	270	6,000	2,700
1998-04-10	270	271	270	270	14,000	2,700
1998-04-09	274	280	270	279	17,000	2,790
1998-04-08	271	271	271	271	6,000	2,710
1998-04-07	258	258	255	255	12,000	2,550
1998-04-06	260	260	250	260	25,000	2,600
1998-04-03	270	270	260	260	13,000	2,600
1998-04-02	262	262	235	235	53,000	2,350
1998-04-01	271	271	260	262	9,000	2,620
1998-03-31	280	280	269	271	89,000	2,710
1998-03-30	286	286	286	286	5,000	2,860
1998-03-27	290	290	290	290	7,000	2,900
1998-03-26	297	297	290	290	30,000	2,900
1998-03-25	268	268	265	265	146,000	2,650
1998-03-24	276	277	260	268	166,000	2,680
1998-03-23	290	291	277	277	19,000	2,770
1998-03-20	301	301	295	299	31,000	2,990
1998-03-19	298	299	293	296	45,000	2,960
1998-03-18	311	311	311	311	1,000	3,110
1998-03-17	311	311	310	311	15,000	3,110
1998-03-16	310	312	310	310	15,000	3,100
1998-03-13	312	320	312	320	18,000	3,200
1998-03-12	322	322	313	313	8,000	3,130
1998-03-11	314	324	312	324	13,000	3,240
1998-03-10	312	315	312	314	3,000	3,140
1998-03-09	315	320	312	312	15,000	3,120
1998-03-06	312	312	310	312	13,000	3,120
1998-03-05	312	312	312	312	2,000	3,120
1998-03-04	329	329	315	325	11,000	3,250
1998-03-03	330	330	312	320	27,000	3,200
1998-03-02	325	330	321	325	33,000	3,250
1998-02-27	320	325	320	320	11,000	3,200
1998-02-26	320	320	320	320	17,000	3,200
1998-02-25	320	320	310	315	12,000	3,150
1998-02-24	330	330	325	325	3,000	3,250
1998-02-23	313	320	313	320	5,000	3,200
1998-02-20	321	328	320	328	12,000	3,280
1998-02-19	310	310	310	310	8,000	3,100
1998-02-18	329	329	320	320	27,000	3,200
1998-02-17	328	328	305	305	8,000	3,050
1998-02-16	332	332	330	330	7,000	3,300
1998-02-13	350	350	323	324	16,000	3,240
1998-02-12	355	363	345	345	56,000	3,450
1998-02-10	349	354	345	350	76,000	3,500
1998-02-09	321	329	321	329	57,000	3,290
1998-02-06	294	310	294	308	21,000	3,080
1998-02-05	298	300	293	299	14,000	2,990
1998-02-04	299	300	288	288	15,000	2,880
1998-02-03	299	299	299	299	13,000	2,990
1998-02-02	299	299	297	297	3,000	2,970
1998-01-30	325	325	300	300	20,000	3,000
1998-01-29	331	335	325	325	32,000	3,250
1998-01-28	330	343	325	330	33,000	3,300
1998-01-27	340	342	330	330	32,000	3,300
1998-01-26	320	330	320	321	45,000	3,210
1998-01-23	291	300	290	300	35,000	3,000
1998-01-22	275	295	275	292	13,000	2,920
1998-01-21	250	275	250	275	44,000	2,750
1998-01-20	250	251	240	250	17,000	2,500
1998-01-19	248	250	242	250	28,000	2,500
1998-01-16	232	240	230	240	8,000	2,400
1998-01-14	225	225	220	222	22,000	2,220
1998-01-13	234	234	219	220	4,000	2,200
1998-01-12	220	239	210	239	4,000	2,390
1998-01-09	222	222	219	220	11,000	2,200
1998-01-08	221	226	221	221	6,000	2,210
1998-01-07	230	230	220	220	26,000	2,200
1998-01-06	249	249	240	240	3,000	2,400
1998-01-05	230	230	230	230	1,000	2,300

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31