4539 日本ケミファ(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3021124021124053,0002,400
1999-12-2924024023023024,0002,300
1999-12-2824024024024015,0002,400
1999-12-2724624624024029,0002,400
1999-12-2424124524024047,0002,400
1999-12-2224124924024131,0002,410
1999-12-2125025024024215,0002,420
1999-12-2025525524024064,0002,400
1999-12-1725125124024031,0002,400
1999-12-1625726025025239,0002,520
1999-12-1526526525825843,0002,580
1999-12-1427027026526512,0002,650
1999-12-1327027026327010,0002,700
1999-12-1026926926026039,0002,600
1999-12-0926226526026037,0002,600
1999-12-0826027026026222,0002,620
1999-12-0727027125825959,0002,590
1999-12-0627527527027122,0002,710
1999-12-0327527627027533,0002,750
1999-12-0227428127127626,0002,760
1999-12-0127027427027223,0002,720
1999-11-3027627727027317,0002,730
1999-11-2930030027427514,0002,750
1999-11-2627027527027533,0002,750
1999-11-2527527727427532,0002,750
1999-11-2429029027527524,0002,750
1999-11-2230030027530026,0003,000
1999-11-1928230528229935,0002,990
1999-11-1827327926827824,0002,780
1999-11-1726228026026338,0002,630
1999-11-1625926025826038,0002,600
1999-11-1528028126526523,0002,650
1999-11-1229429528028031,0002,800
1999-11-1130230529429450,0002,940
1999-11-1030230330230226,0003,020
1999-11-0930230630230338,0003,030
1999-11-0830830930530714,0003,070
1999-11-0530032529830281,0003,020
1999-11-0431031230531222,0003,120
1999-11-0231531531231210,0003,120
1999-11-0131231331131110,0003,110
1999-10-2930031230031116,0003,110
1999-10-2830031029831023,0003,100
1999-10-2730030330030029,0003,000
1999-10-2630630630030038,0003,000
1999-10-2531031030530516,0003,050
1999-10-2231031030230616,0003,060
1999-10-2130630830030155,0003,010
1999-10-2031031030030019,0003,000
1999-10-1930530630030541,0003,050
1999-10-1831131230530543,0003,050
1999-10-1531731931731727,0003,170
1999-10-1432033031732037,0003,200
1999-10-1332732731932056,0003,200
1999-10-1232033032032721,0003,270
1999-10-0832033031733046,0003,300
1999-10-0731532031332020,0003,200
1999-10-0633033031131116,0003,110
1999-10-0533633631131142,0003,110
1999-10-0433033232832921,0003,290
1999-10-0133533733533624,0003,360
1999-09-3034134834034234,0003,420
1999-09-2933034133033539,0003,350
1999-09-2831233131232026,0003,200
1999-09-2731531830330870,0003,080
1999-09-2432632631531542,0003,150
1999-09-2232932932532630,0003,260
1999-09-2135435432132636,0003,260
1999-09-2035035434535427,0003,540
1999-09-1736336335035518,0003,550
1999-09-1636736934034722,0003,470
1999-09-1437238036236586,0003,650
1999-09-1333536133036138,0003,610
1999-09-1033533633033050,0003,300
1999-09-0934134133534030,0003,400
1999-09-0834035533134137,0003,410
1999-09-0734534934134216,0003,420
1999-09-0635635634934927,0003,490
1999-09-0335035534635546,0003,550
1999-09-0234034534034534,0003,450
1999-09-0135535534034022,0003,400
1999-08-3134535034534513,0003,450
1999-08-3035535534935025,0003,500
1999-08-2735035034534511,0003,450
1999-08-2636036035035011,0003,500
1999-08-2535635634834847,0003,480
1999-08-243643643553566,0003,560
1999-08-2334535134535021,0003,500
1999-08-2035435635135610,0003,560
1999-08-193513543503547,0003,540
1999-08-1834034134034111,0003,410
1999-08-1735335333934120,0003,410
1999-08-1634635433935433,0003,540
1999-08-1334134434034122,0003,410
1999-08-1234534534234514,0003,450
1999-08-1134235034234510,0003,450
1999-08-1034534534234417,0003,440
1999-08-0934334834134532,0003,450
1999-08-0634335534034142,0003,410
1999-08-0536637534034066,0003,400
1999-08-0436636835535832,0003,580
1999-08-0337037034034066,0003,400
1999-08-0237038337038314,0003,830
1999-07-3039939937438032,0003,800
1999-07-2937338037338010,0003,800
1999-07-2837237236837027,0003,700
1999-07-2738138537137116,0003,710
1999-07-2639039037137148,0003,710
1999-07-2338239038138130,0003,810
1999-07-2238639038038467,0003,840
1999-07-2139540038039929,0003,990
1999-07-1939039539039349,0003,930
1999-07-1638339038138944,0003,890
1999-07-1538139038138523,0003,850
1999-07-1438138538038037,0003,800
1999-07-1339039038138231,0003,820
1999-07-1239139538338822,0003,880
1999-07-0940040038539035,0003,900
1999-07-0838239038039033,0003,900
1999-07-0737938537538168,0003,810
1999-07-0638538537837826,0003,780
1999-07-0539039037538154,0003,810
1999-07-0238238838038163,0003,810
1999-07-0139539538238429,0003,840
1999-06-3039139539039532,0003,950
1999-06-2939040038739520,0003,950
1999-06-2839039038539031,0003,900
1999-06-2539039138538725,0003,870
1999-06-2439739739039029,0003,900
1999-06-2339040538639675,0003,960
1999-06-2239939939039038,0003,900
1999-06-2140941039040050,0004,000
1999-06-1841041040041036,0004,100
1999-06-1741041040041053,0004,100
1999-06-1642242439042058,0004,200
1999-06-1542842841042024,0004,200
1999-06-1443043042642863,0004,280
1999-06-11425430416426152,0004,260
1999-06-1040042040041073,0004,100
1999-06-0938839338539345,0003,930
1999-06-083943943883885,0003,880
1999-06-0738039037538542,0003,850
1999-06-043753903753907,0003,900
1999-06-0338538537037511,0003,750
1999-06-0238038037237217,0003,720
1999-06-0136037036037031,0003,700
1999-05-3136036536036023,0003,600
1999-05-2838038037037033,0003,700
1999-05-2739839838038022,0003,800
1999-05-2636639936539937,0003,990
1999-05-2536537536336342,0003,630
1999-05-2438038036037078,0003,700
1999-05-2139540039039137,0003,910
1999-05-2040040038540025,0004,000
1999-05-1941441440040057,0004,000
1999-05-1841041140041112,0004,110
1999-05-1742043241143038,0004,300
1999-05-1443443542443440,0004,340
1999-05-1343543542042482,0004,240
1999-05-1244444543544230,0004,420
1999-05-1145845844344566,0004,450
1999-05-10440463440459245,0004,590
1999-05-0743043542543580,0004,350
1999-05-0643143442243073,0004,300
1999-04-3043043142343190,0004,310
1999-04-2842042841842769,0004,270
1999-04-2743043041542054,0004,200
1999-04-2643143142042570,0004,250
1999-04-2341041541041128,0004,110
1999-04-2241143041041342,0004,130
1999-04-21420420405411104,0004,110
1999-04-20438439422430148,0004,300
1999-04-19430443425434307,0004,340
1999-04-16385420385420224,0004,200
1999-04-1538239038238358,0003,830
1999-04-1438139038139044,0003,900
1999-04-1338939838538868,0003,880
1999-04-1240040038038190,0003,810
1999-04-09395398390398171,0003,980
1999-04-08390390382390106,0003,900
1999-04-0738038037037693,0003,760
1999-04-06380390370380167,0003,800
1999-04-05390395370370317,0003,700
1999-04-02350390350375552,0003,750
1999-04-0131032829732099,0003,200
1999-03-3131631629731026,0003,100
1999-03-3031531830031537,0003,150
1999-03-2931932031531818,0003,180
1999-03-2632832831831836,0003,180
1999-03-2532032631832159,0003,210
1999-03-2431731831031746,0003,170
1999-03-2331932031732092,0003,200
1999-03-1931932531131742,0003,170
1999-03-18320325317317102,0003,170
1999-03-1732532531632398,0003,230
1999-03-1631832531532550,0003,250
1999-03-1532432531331853,0003,180
1999-03-12311332309324197,0003,240
1999-03-11305310300308113,0003,080
1999-03-1029130029030060,0003,000
1999-03-0930030028429026,0002,900
1999-03-0830030429529541,0002,950
1999-03-0529129728629523,0002,950
1999-03-0429229829029110,0002,910
1999-03-0328929628629016,0002,900
1999-03-0229329328828915,0002,890
1999-03-0128929528829033,0002,900
1999-02-2630030028828824,0002,880
1999-02-2529729728728716,0002,870
1999-02-2430030028729829,0002,980
1999-02-2329029928529624,0002,960
1999-02-2229029028528615,0002,860
1999-02-1928529128529032,0002,900
1999-02-1829830029129514,0002,950
1999-02-1728530028529825,0002,980
1999-02-1628629728128516,0002,850
1999-02-152952952852868,0002,860
1999-02-1229029028528711,0002,870
1999-02-1029329327928043,0002,800
1999-02-0929630029529526,0002,950
1999-02-083003002952957,0002,950
1999-02-0530030029330033,0003,000
1999-02-0431031029829890,0002,980
1999-02-03298312293312188,0003,120
1999-02-0229029628829314,0002,930
1999-02-0128929028829022,0002,900
1999-01-2928829628728823,0002,880
1999-01-2829829828728710,0002,870
1999-01-2729829828629044,0002,900
1999-01-2629529929029541,0002,950
1999-01-2529029528528544,0002,850
1999-01-2230430428529089,0002,900
1999-01-21275305271304241,0003,040
1999-01-2027527526527037,0002,700
1999-01-1927827826526517,0002,650
1999-01-1827527526927016,0002,700
1999-01-1425526325526357,0002,630
1999-01-1327127126426529,0002,650
1999-01-1227728027027052,0002,700
1999-01-1127427527127413,0002,740
1999-01-0826027126026942,0002,690
1999-01-0726627026326348,0002,630
1999-01-0626927226627111,0002,710
1999-01-0527027026227011,0002,700
1999-01-042702702612614,0002,610

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