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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 211 | 240 | 211 | 240 | 53,000 | 2,400 |
| 1999-12-29 | 240 | 240 | 230 | 230 | 24,000 | 2,300 |
| 1999-12-28 | 240 | 240 | 240 | 240 | 15,000 | 2,400 |
| 1999-12-27 | 246 | 246 | 240 | 240 | 29,000 | 2,400 |
| 1999-12-24 | 241 | 245 | 240 | 240 | 47,000 | 2,400 |
| 1999-12-22 | 241 | 249 | 240 | 241 | 31,000 | 2,410 |
| 1999-12-21 | 250 | 250 | 240 | 242 | 15,000 | 2,420 |
| 1999-12-20 | 255 | 255 | 240 | 240 | 64,000 | 2,400 |
| 1999-12-17 | 251 | 251 | 240 | 240 | 31,000 | 2,400 |
| 1999-12-16 | 257 | 260 | 250 | 252 | 39,000 | 2,520 |
| 1999-12-15 | 265 | 265 | 258 | 258 | 43,000 | 2,580 |
| 1999-12-14 | 270 | 270 | 265 | 265 | 12,000 | 2,650 |
| 1999-12-13 | 270 | 270 | 263 | 270 | 10,000 | 2,700 |
| 1999-12-10 | 269 | 269 | 260 | 260 | 39,000 | 2,600 |
| 1999-12-09 | 262 | 265 | 260 | 260 | 37,000 | 2,600 |
| 1999-12-08 | 260 | 270 | 260 | 262 | 22,000 | 2,620 |
| 1999-12-07 | 270 | 271 | 258 | 259 | 59,000 | 2,590 |
| 1999-12-06 | 275 | 275 | 270 | 271 | 22,000 | 2,710 |
| 1999-12-03 | 275 | 276 | 270 | 275 | 33,000 | 2,750 |
| 1999-12-02 | 274 | 281 | 271 | 276 | 26,000 | 2,760 |
| 1999-12-01 | 270 | 274 | 270 | 272 | 23,000 | 2,720 |
| 1999-11-30 | 276 | 277 | 270 | 273 | 17,000 | 2,730 |
| 1999-11-29 | 300 | 300 | 274 | 275 | 14,000 | 2,750 |
| 1999-11-26 | 270 | 275 | 270 | 275 | 33,000 | 2,750 |
| 1999-11-25 | 275 | 277 | 274 | 275 | 32,000 | 2,750 |
| 1999-11-24 | 290 | 290 | 275 | 275 | 24,000 | 2,750 |
| 1999-11-22 | 300 | 300 | 275 | 300 | 26,000 | 3,000 |
| 1999-11-19 | 282 | 305 | 282 | 299 | 35,000 | 2,990 |
| 1999-11-18 | 273 | 279 | 268 | 278 | 24,000 | 2,780 |
| 1999-11-17 | 262 | 280 | 260 | 263 | 38,000 | 2,630 |
| 1999-11-16 | 259 | 260 | 258 | 260 | 38,000 | 2,600 |
| 1999-11-15 | 280 | 281 | 265 | 265 | 23,000 | 2,650 |
| 1999-11-12 | 294 | 295 | 280 | 280 | 31,000 | 2,800 |
| 1999-11-11 | 302 | 305 | 294 | 294 | 50,000 | 2,940 |
| 1999-11-10 | 302 | 303 | 302 | 302 | 26,000 | 3,020 |
| 1999-11-09 | 302 | 306 | 302 | 303 | 38,000 | 3,030 |
| 1999-11-08 | 308 | 309 | 305 | 307 | 14,000 | 3,070 |
| 1999-11-05 | 300 | 325 | 298 | 302 | 81,000 | 3,020 |
| 1999-11-04 | 310 | 312 | 305 | 312 | 22,000 | 3,120 |
| 1999-11-02 | 315 | 315 | 312 | 312 | 10,000 | 3,120 |
| 1999-11-01 | 312 | 313 | 311 | 311 | 10,000 | 3,110 |
| 1999-10-29 | 300 | 312 | 300 | 311 | 16,000 | 3,110 |
| 1999-10-28 | 300 | 310 | 298 | 310 | 23,000 | 3,100 |
| 1999-10-27 | 300 | 303 | 300 | 300 | 29,000 | 3,000 |
| 1999-10-26 | 306 | 306 | 300 | 300 | 38,000 | 3,000 |
| 1999-10-25 | 310 | 310 | 305 | 305 | 16,000 | 3,050 |
| 1999-10-22 | 310 | 310 | 302 | 306 | 16,000 | 3,060 |
| 1999-10-21 | 306 | 308 | 300 | 301 | 55,000 | 3,010 |
| 1999-10-20 | 310 | 310 | 300 | 300 | 19,000 | 3,000 |
| 1999-10-19 | 305 | 306 | 300 | 305 | 41,000 | 3,050 |
| 1999-10-18 | 311 | 312 | 305 | 305 | 43,000 | 3,050 |
| 1999-10-15 | 317 | 319 | 317 | 317 | 27,000 | 3,170 |
| 1999-10-14 | 320 | 330 | 317 | 320 | 37,000 | 3,200 |
| 1999-10-13 | 327 | 327 | 319 | 320 | 56,000 | 3,200 |
| 1999-10-12 | 320 | 330 | 320 | 327 | 21,000 | 3,270 |
| 1999-10-08 | 320 | 330 | 317 | 330 | 46,000 | 3,300 |
| 1999-10-07 | 315 | 320 | 313 | 320 | 20,000 | 3,200 |
| 1999-10-06 | 330 | 330 | 311 | 311 | 16,000 | 3,110 |
| 1999-10-05 | 336 | 336 | 311 | 311 | 42,000 | 3,110 |
| 1999-10-04 | 330 | 332 | 328 | 329 | 21,000 | 3,290 |
| 1999-10-01 | 335 | 337 | 335 | 336 | 24,000 | 3,360 |
| 1999-09-30 | 341 | 348 | 340 | 342 | 34,000 | 3,420 |
| 1999-09-29 | 330 | 341 | 330 | 335 | 39,000 | 3,350 |
| 1999-09-28 | 312 | 331 | 312 | 320 | 26,000 | 3,200 |
| 1999-09-27 | 315 | 318 | 303 | 308 | 70,000 | 3,080 |
| 1999-09-24 | 326 | 326 | 315 | 315 | 42,000 | 3,150 |
| 1999-09-22 | 329 | 329 | 325 | 326 | 30,000 | 3,260 |
| 1999-09-21 | 354 | 354 | 321 | 326 | 36,000 | 3,260 |
| 1999-09-20 | 350 | 354 | 345 | 354 | 27,000 | 3,540 |
| 1999-09-17 | 363 | 363 | 350 | 355 | 18,000 | 3,550 |
| 1999-09-16 | 367 | 369 | 340 | 347 | 22,000 | 3,470 |
| 1999-09-14 | 372 | 380 | 362 | 365 | 86,000 | 3,650 |
| 1999-09-13 | 335 | 361 | 330 | 361 | 38,000 | 3,610 |
| 1999-09-10 | 335 | 336 | 330 | 330 | 50,000 | 3,300 |
| 1999-09-09 | 341 | 341 | 335 | 340 | 30,000 | 3,400 |
| 1999-09-08 | 340 | 355 | 331 | 341 | 37,000 | 3,410 |
| 1999-09-07 | 345 | 349 | 341 | 342 | 16,000 | 3,420 |
| 1999-09-06 | 356 | 356 | 349 | 349 | 27,000 | 3,490 |
| 1999-09-03 | 350 | 355 | 346 | 355 | 46,000 | 3,550 |
| 1999-09-02 | 340 | 345 | 340 | 345 | 34,000 | 3,450 |
| 1999-09-01 | 355 | 355 | 340 | 340 | 22,000 | 3,400 |
| 1999-08-31 | 345 | 350 | 345 | 345 | 13,000 | 3,450 |
| 1999-08-30 | 355 | 355 | 349 | 350 | 25,000 | 3,500 |
| 1999-08-27 | 350 | 350 | 345 | 345 | 11,000 | 3,450 |
| 1999-08-26 | 360 | 360 | 350 | 350 | 11,000 | 3,500 |
| 1999-08-25 | 356 | 356 | 348 | 348 | 47,000 | 3,480 |
| 1999-08-24 | 364 | 364 | 355 | 356 | 6,000 | 3,560 |
| 1999-08-23 | 345 | 351 | 345 | 350 | 21,000 | 3,500 |
| 1999-08-20 | 354 | 356 | 351 | 356 | 10,000 | 3,560 |
| 1999-08-19 | 351 | 354 | 350 | 354 | 7,000 | 3,540 |
| 1999-08-18 | 340 | 341 | 340 | 341 | 11,000 | 3,410 |
| 1999-08-17 | 353 | 353 | 339 | 341 | 20,000 | 3,410 |
| 1999-08-16 | 346 | 354 | 339 | 354 | 33,000 | 3,540 |
| 1999-08-13 | 341 | 344 | 340 | 341 | 22,000 | 3,410 |
| 1999-08-12 | 345 | 345 | 342 | 345 | 14,000 | 3,450 |
| 1999-08-11 | 342 | 350 | 342 | 345 | 10,000 | 3,450 |
| 1999-08-10 | 345 | 345 | 342 | 344 | 17,000 | 3,440 |
| 1999-08-09 | 343 | 348 | 341 | 345 | 32,000 | 3,450 |
| 1999-08-06 | 343 | 355 | 340 | 341 | 42,000 | 3,410 |
| 1999-08-05 | 366 | 375 | 340 | 340 | 66,000 | 3,400 |
| 1999-08-04 | 366 | 368 | 355 | 358 | 32,000 | 3,580 |
| 1999-08-03 | 370 | 370 | 340 | 340 | 66,000 | 3,400 |
| 1999-08-02 | 370 | 383 | 370 | 383 | 14,000 | 3,830 |
| 1999-07-30 | 399 | 399 | 374 | 380 | 32,000 | 3,800 |
| 1999-07-29 | 373 | 380 | 373 | 380 | 10,000 | 3,800 |
| 1999-07-28 | 372 | 372 | 368 | 370 | 27,000 | 3,700 |
| 1999-07-27 | 381 | 385 | 371 | 371 | 16,000 | 3,710 |
| 1999-07-26 | 390 | 390 | 371 | 371 | 48,000 | 3,710 |
| 1999-07-23 | 382 | 390 | 381 | 381 | 30,000 | 3,810 |
| 1999-07-22 | 386 | 390 | 380 | 384 | 67,000 | 3,840 |
| 1999-07-21 | 395 | 400 | 380 | 399 | 29,000 | 3,990 |
| 1999-07-19 | 390 | 395 | 390 | 393 | 49,000 | 3,930 |
| 1999-07-16 | 383 | 390 | 381 | 389 | 44,000 | 3,890 |
| 1999-07-15 | 381 | 390 | 381 | 385 | 23,000 | 3,850 |
| 1999-07-14 | 381 | 385 | 380 | 380 | 37,000 | 3,800 |
| 1999-07-13 | 390 | 390 | 381 | 382 | 31,000 | 3,820 |
| 1999-07-12 | 391 | 395 | 383 | 388 | 22,000 | 3,880 |
| 1999-07-09 | 400 | 400 | 385 | 390 | 35,000 | 3,900 |
| 1999-07-08 | 382 | 390 | 380 | 390 | 33,000 | 3,900 |
| 1999-07-07 | 379 | 385 | 375 | 381 | 68,000 | 3,810 |
| 1999-07-06 | 385 | 385 | 378 | 378 | 26,000 | 3,780 |
| 1999-07-05 | 390 | 390 | 375 | 381 | 54,000 | 3,810 |
| 1999-07-02 | 382 | 388 | 380 | 381 | 63,000 | 3,810 |
| 1999-07-01 | 395 | 395 | 382 | 384 | 29,000 | 3,840 |
| 1999-06-30 | 391 | 395 | 390 | 395 | 32,000 | 3,950 |
| 1999-06-29 | 390 | 400 | 387 | 395 | 20,000 | 3,950 |
| 1999-06-28 | 390 | 390 | 385 | 390 | 31,000 | 3,900 |
| 1999-06-25 | 390 | 391 | 385 | 387 | 25,000 | 3,870 |
| 1999-06-24 | 397 | 397 | 390 | 390 | 29,000 | 3,900 |
| 1999-06-23 | 390 | 405 | 386 | 396 | 75,000 | 3,960 |
| 1999-06-22 | 399 | 399 | 390 | 390 | 38,000 | 3,900 |
| 1999-06-21 | 409 | 410 | 390 | 400 | 50,000 | 4,000 |
| 1999-06-18 | 410 | 410 | 400 | 410 | 36,000 | 4,100 |
| 1999-06-17 | 410 | 410 | 400 | 410 | 53,000 | 4,100 |
| 1999-06-16 | 422 | 424 | 390 | 420 | 58,000 | 4,200 |
| 1999-06-15 | 428 | 428 | 410 | 420 | 24,000 | 4,200 |
| 1999-06-14 | 430 | 430 | 426 | 428 | 63,000 | 4,280 |
| 1999-06-11 | 425 | 430 | 416 | 426 | 152,000 | 4,260 |
| 1999-06-10 | 400 | 420 | 400 | 410 | 73,000 | 4,100 |
| 1999-06-09 | 388 | 393 | 385 | 393 | 45,000 | 3,930 |
| 1999-06-08 | 394 | 394 | 388 | 388 | 5,000 | 3,880 |
| 1999-06-07 | 380 | 390 | 375 | 385 | 42,000 | 3,850 |
| 1999-06-04 | 375 | 390 | 375 | 390 | 7,000 | 3,900 |
| 1999-06-03 | 385 | 385 | 370 | 375 | 11,000 | 3,750 |
| 1999-06-02 | 380 | 380 | 372 | 372 | 17,000 | 3,720 |
| 1999-06-01 | 360 | 370 | 360 | 370 | 31,000 | 3,700 |
| 1999-05-31 | 360 | 365 | 360 | 360 | 23,000 | 3,600 |
| 1999-05-28 | 380 | 380 | 370 | 370 | 33,000 | 3,700 |
| 1999-05-27 | 398 | 398 | 380 | 380 | 22,000 | 3,800 |
| 1999-05-26 | 366 | 399 | 365 | 399 | 37,000 | 3,990 |
| 1999-05-25 | 365 | 375 | 363 | 363 | 42,000 | 3,630 |
| 1999-05-24 | 380 | 380 | 360 | 370 | 78,000 | 3,700 |
| 1999-05-21 | 395 | 400 | 390 | 391 | 37,000 | 3,910 |
| 1999-05-20 | 400 | 400 | 385 | 400 | 25,000 | 4,000 |
| 1999-05-19 | 414 | 414 | 400 | 400 | 57,000 | 4,000 |
| 1999-05-18 | 410 | 411 | 400 | 411 | 12,000 | 4,110 |
| 1999-05-17 | 420 | 432 | 411 | 430 | 38,000 | 4,300 |
| 1999-05-14 | 434 | 435 | 424 | 434 | 40,000 | 4,340 |
| 1999-05-13 | 435 | 435 | 420 | 424 | 82,000 | 4,240 |
| 1999-05-12 | 444 | 445 | 435 | 442 | 30,000 | 4,420 |
| 1999-05-11 | 458 | 458 | 443 | 445 | 66,000 | 4,450 |
| 1999-05-10 | 440 | 463 | 440 | 459 | 245,000 | 4,590 |
| 1999-05-07 | 430 | 435 | 425 | 435 | 80,000 | 4,350 |
| 1999-05-06 | 431 | 434 | 422 | 430 | 73,000 | 4,300 |
| 1999-04-30 | 430 | 431 | 423 | 431 | 90,000 | 4,310 |
| 1999-04-28 | 420 | 428 | 418 | 427 | 69,000 | 4,270 |
| 1999-04-27 | 430 | 430 | 415 | 420 | 54,000 | 4,200 |
| 1999-04-26 | 431 | 431 | 420 | 425 | 70,000 | 4,250 |
| 1999-04-23 | 410 | 415 | 410 | 411 | 28,000 | 4,110 |
| 1999-04-22 | 411 | 430 | 410 | 413 | 42,000 | 4,130 |
| 1999-04-21 | 420 | 420 | 405 | 411 | 104,000 | 4,110 |
| 1999-04-20 | 438 | 439 | 422 | 430 | 148,000 | 4,300 |
| 1999-04-19 | 430 | 443 | 425 | 434 | 307,000 | 4,340 |
| 1999-04-16 | 385 | 420 | 385 | 420 | 224,000 | 4,200 |
| 1999-04-15 | 382 | 390 | 382 | 383 | 58,000 | 3,830 |
| 1999-04-14 | 381 | 390 | 381 | 390 | 44,000 | 3,900 |
| 1999-04-13 | 389 | 398 | 385 | 388 | 68,000 | 3,880 |
| 1999-04-12 | 400 | 400 | 380 | 381 | 90,000 | 3,810 |
| 1999-04-09 | 395 | 398 | 390 | 398 | 171,000 | 3,980 |
| 1999-04-08 | 390 | 390 | 382 | 390 | 106,000 | 3,900 |
| 1999-04-07 | 380 | 380 | 370 | 376 | 93,000 | 3,760 |
| 1999-04-06 | 380 | 390 | 370 | 380 | 167,000 | 3,800 |
| 1999-04-05 | 390 | 395 | 370 | 370 | 317,000 | 3,700 |
| 1999-04-02 | 350 | 390 | 350 | 375 | 552,000 | 3,750 |
| 1999-04-01 | 310 | 328 | 297 | 320 | 99,000 | 3,200 |
| 1999-03-31 | 316 | 316 | 297 | 310 | 26,000 | 3,100 |
| 1999-03-30 | 315 | 318 | 300 | 315 | 37,000 | 3,150 |
| 1999-03-29 | 319 | 320 | 315 | 318 | 18,000 | 3,180 |
| 1999-03-26 | 328 | 328 | 318 | 318 | 36,000 | 3,180 |
| 1999-03-25 | 320 | 326 | 318 | 321 | 59,000 | 3,210 |
| 1999-03-24 | 317 | 318 | 310 | 317 | 46,000 | 3,170 |
| 1999-03-23 | 319 | 320 | 317 | 320 | 92,000 | 3,200 |
| 1999-03-19 | 319 | 325 | 311 | 317 | 42,000 | 3,170 |
| 1999-03-18 | 320 | 325 | 317 | 317 | 102,000 | 3,170 |
| 1999-03-17 | 325 | 325 | 316 | 323 | 98,000 | 3,230 |
| 1999-03-16 | 318 | 325 | 315 | 325 | 50,000 | 3,250 |
| 1999-03-15 | 324 | 325 | 313 | 318 | 53,000 | 3,180 |
| 1999-03-12 | 311 | 332 | 309 | 324 | 197,000 | 3,240 |
| 1999-03-11 | 305 | 310 | 300 | 308 | 113,000 | 3,080 |
| 1999-03-10 | 291 | 300 | 290 | 300 | 60,000 | 3,000 |
| 1999-03-09 | 300 | 300 | 284 | 290 | 26,000 | 2,900 |
| 1999-03-08 | 300 | 304 | 295 | 295 | 41,000 | 2,950 |
| 1999-03-05 | 291 | 297 | 286 | 295 | 23,000 | 2,950 |
| 1999-03-04 | 292 | 298 | 290 | 291 | 10,000 | 2,910 |
| 1999-03-03 | 289 | 296 | 286 | 290 | 16,000 | 2,900 |
| 1999-03-02 | 293 | 293 | 288 | 289 | 15,000 | 2,890 |
| 1999-03-01 | 289 | 295 | 288 | 290 | 33,000 | 2,900 |
| 1999-02-26 | 300 | 300 | 288 | 288 | 24,000 | 2,880 |
| 1999-02-25 | 297 | 297 | 287 | 287 | 16,000 | 2,870 |
| 1999-02-24 | 300 | 300 | 287 | 298 | 29,000 | 2,980 |
| 1999-02-23 | 290 | 299 | 285 | 296 | 24,000 | 2,960 |
| 1999-02-22 | 290 | 290 | 285 | 286 | 15,000 | 2,860 |
| 1999-02-19 | 285 | 291 | 285 | 290 | 32,000 | 2,900 |
| 1999-02-18 | 298 | 300 | 291 | 295 | 14,000 | 2,950 |
| 1999-02-17 | 285 | 300 | 285 | 298 | 25,000 | 2,980 |
| 1999-02-16 | 286 | 297 | 281 | 285 | 16,000 | 2,850 |
| 1999-02-15 | 295 | 295 | 285 | 286 | 8,000 | 2,860 |
| 1999-02-12 | 290 | 290 | 285 | 287 | 11,000 | 2,870 |
| 1999-02-10 | 293 | 293 | 279 | 280 | 43,000 | 2,800 |
| 1999-02-09 | 296 | 300 | 295 | 295 | 26,000 | 2,950 |
| 1999-02-08 | 300 | 300 | 295 | 295 | 7,000 | 2,950 |
| 1999-02-05 | 300 | 300 | 293 | 300 | 33,000 | 3,000 |
| 1999-02-04 | 310 | 310 | 298 | 298 | 90,000 | 2,980 |
| 1999-02-03 | 298 | 312 | 293 | 312 | 188,000 | 3,120 |
| 1999-02-02 | 290 | 296 | 288 | 293 | 14,000 | 2,930 |
| 1999-02-01 | 289 | 290 | 288 | 290 | 22,000 | 2,900 |
| 1999-01-29 | 288 | 296 | 287 | 288 | 23,000 | 2,880 |
| 1999-01-28 | 298 | 298 | 287 | 287 | 10,000 | 2,870 |
| 1999-01-27 | 298 | 298 | 286 | 290 | 44,000 | 2,900 |
| 1999-01-26 | 295 | 299 | 290 | 295 | 41,000 | 2,950 |
| 1999-01-25 | 290 | 295 | 285 | 285 | 44,000 | 2,850 |
| 1999-01-22 | 304 | 304 | 285 | 290 | 89,000 | 2,900 |
| 1999-01-21 | 275 | 305 | 271 | 304 | 241,000 | 3,040 |
| 1999-01-20 | 275 | 275 | 265 | 270 | 37,000 | 2,700 |
| 1999-01-19 | 278 | 278 | 265 | 265 | 17,000 | 2,650 |
| 1999-01-18 | 275 | 275 | 269 | 270 | 16,000 | 2,700 |
| 1999-01-14 | 255 | 263 | 255 | 263 | 57,000 | 2,630 |
| 1999-01-13 | 271 | 271 | 264 | 265 | 29,000 | 2,650 |
| 1999-01-12 | 277 | 280 | 270 | 270 | 52,000 | 2,700 |
| 1999-01-11 | 274 | 275 | 271 | 274 | 13,000 | 2,740 |
| 1999-01-08 | 260 | 271 | 260 | 269 | 42,000 | 2,690 |
| 1999-01-07 | 266 | 270 | 263 | 263 | 48,000 | 2,630 |
| 1999-01-06 | 269 | 272 | 266 | 271 | 11,000 | 2,710 |
| 1999-01-05 | 270 | 270 | 262 | 270 | 11,000 | 2,700 |
| 1999-01-04 | 270 | 270 | 261 | 261 | 4,000 | 2,610 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株