4539 日本ケミファ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 235 | 235 | 229 | 229 | 8,000 | 2,290 |
| 2000-12-28 | 225 | 227 | 222 | 227 | 15,000 | 2,270 |
| 2000-12-27 | 220 | 229 | 220 | 229 | 15,000 | 2,290 |
| 2000-12-26 | 224 | 225 | 220 | 220 | 31,000 | 2,200 |
| 2000-12-25 | 221 | 226 | 221 | 222 | 18,000 | 2,220 |
| 2000-12-22 | 223 | 223 | 220 | 220 | 20,000 | 2,200 |
| 2000-12-21 | 225 | 227 | 222 | 223 | 42,000 | 2,230 |
| 2000-12-20 | 227 | 228 | 225 | 227 | 19,000 | 2,270 |
| 2000-12-19 | 241 | 241 | 235 | 235 | 27,000 | 2,350 |
| 2000-12-18 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 2000-12-15 | 250 | 250 | 241 | 241 | 11,000 | 2,410 |
| 2000-12-14 | 236 | 245 | 236 | 245 | 15,000 | 2,450 |
| 2000-12-13 | 235 | 240 | 235 | 235 | 12,000 | 2,350 |
| 2000-12-12 | 245 | 245 | 235 | 240 | 30,000 | 2,400 |
| 2000-12-11 | 236 | 240 | 230 | 231 | 35,000 | 2,310 |
| 2000-12-08 | 230 | 235 | 230 | 234 | 42,000 | 2,340 |
| 2000-12-07 | 245 | 245 | 235 | 235 | 40,000 | 2,350 |
| 2000-12-06 | 251 | 251 | 245 | 248 | 17,000 | 2,480 |
| 2000-12-05 | 255 | 255 | 250 | 255 | 27,000 | 2,550 |
| 2000-12-04 | 254 | 255 | 250 | 255 | 24,000 | 2,550 |
| 2000-12-01 | 239 | 250 | 239 | 250 | 25,000 | 2,500 |
| 2000-11-30 | 230 | 240 | 230 | 240 | 19,000 | 2,400 |
| 2000-11-29 | 231 | 240 | 231 | 235 | 8,000 | 2,350 |
| 2000-11-28 | 248 | 249 | 230 | 235 | 20,000 | 2,350 |
| 2000-11-27 | 237 | 250 | 237 | 247 | 45,000 | 2,470 |
| 2000-11-24 | 226 | 226 | 220 | 225 | 26,000 | 2,250 |
| 2000-11-22 | 225 | 227 | 220 | 227 | 25,000 | 2,270 |
| 2000-11-21 | 223 | 223 | 221 | 221 | 23,000 | 2,210 |
| 2000-11-20 | 224 | 227 | 222 | 222 | 16,000 | 2,220 |
| 2000-11-17 | 222 | 226 | 222 | 225 | 31,000 | 2,250 |
| 2000-11-16 | 225 | 225 | 221 | 221 | 26,000 | 2,210 |
| 2000-11-15 | 225 | 227 | 225 | 225 | 14,000 | 2,250 |
| 2000-11-14 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-11-13 | 225 | 230 | 223 | 230 | 42,000 | 2,300 |
| 2000-11-10 | 227 | 230 | 225 | 228 | 29,000 | 2,280 |
| 2000-11-09 | 230 | 230 | 227 | 227 | 8,000 | 2,270 |
| 2000-11-08 | 229 | 230 | 227 | 230 | 14,000 | 2,300 |
| 2000-11-07 | 230 | 234 | 230 | 231 | 18,000 | 2,310 |
| 2000-11-06 | 225 | 240 | 225 | 235 | 44,000 | 2,350 |
| 2000-11-02 | 225 | 235 | 225 | 230 | 28,000 | 2,300 |
| 2000-11-01 | 229 | 230 | 225 | 227 | 27,000 | 2,270 |
| 2000-10-31 | 230 | 230 | 225 | 230 | 16,000 | 2,300 |
| 2000-10-30 | 230 | 230 | 230 | 230 | 15,000 | 2,300 |
| 2000-10-27 | 231 | 231 | 229 | 229 | 14,000 | 2,290 |
| 2000-10-26 | 230 | 234 | 230 | 232 | 20,000 | 2,320 |
| 2000-10-25 | 240 | 240 | 230 | 230 | 23,000 | 2,300 |
| 2000-10-24 | 240 | 240 | 232 | 235 | 7,000 | 2,350 |
| 2000-10-23 | 239 | 240 | 232 | 233 | 19,000 | 2,330 |
| 2000-10-20 | 236 | 240 | 232 | 240 | 41,000 | 2,400 |
| 2000-10-19 | 235 | 235 | 232 | 232 | 23,000 | 2,320 |
| 2000-10-18 | 235 | 237 | 235 | 235 | 24,000 | 2,350 |
| 2000-10-17 | 235 | 239 | 235 | 239 | 10,000 | 2,390 |
| 2000-10-16 | 235 | 240 | 235 | 237 | 17,000 | 2,370 |
| 2000-10-13 | 237 | 237 | 235 | 235 | 27,000 | 2,350 |
| 2000-10-12 | 237 | 248 | 237 | 248 | 28,000 | 2,480 |
| 2000-10-11 | 240 | 240 | 237 | 240 | 16,000 | 2,400 |
| 2000-10-10 | 242 | 242 | 241 | 241 | 5,000 | 2,410 |
| 2000-10-06 | 241 | 243 | 238 | 238 | 54,000 | 2,380 |
| 2000-10-05 | 243 | 243 | 240 | 240 | 16,000 | 2,400 |
| 2000-10-04 | 245 | 245 | 240 | 243 | 15,000 | 2,430 |
| 2000-10-03 | 250 | 250 | 242 | 242 | 8,000 | 2,420 |
| 2000-10-02 | 248 | 249 | 243 | 249 | 17,000 | 2,490 |
| 2000-09-29 | 235 | 245 | 229 | 245 | 71,000 | 2,450 |
| 2000-09-28 | 243 | 245 | 238 | 238 | 48,000 | 2,380 |
| 2000-09-27 | 242 | 246 | 241 | 246 | 9,000 | 2,460 |
| 2000-09-26 | 255 | 255 | 247 | 247 | 13,000 | 2,470 |
| 2000-09-25 | 246 | 250 | 239 | 243 | 33,000 | 2,430 |
| 2000-09-22 | 251 | 254 | 245 | 246 | 26,000 | 2,460 |
| 2000-09-21 | 247 | 251 | 247 | 251 | 19,000 | 2,510 |
| 2000-09-20 | 251 | 258 | 246 | 252 | 23,000 | 2,520 |
| 2000-09-19 | 240 | 252 | 240 | 252 | 51,000 | 2,520 |
| 2000-09-18 | 252 | 252 | 243 | 249 | 30,000 | 2,490 |
| 2000-09-14 | 251 | 252 | 250 | 252 | 22,000 | 2,520 |
| 2000-09-13 | 251 | 255 | 251 | 255 | 28,000 | 2,550 |
| 2000-09-12 | 255 | 257 | 255 | 255 | 25,000 | 2,550 |
| 2000-09-11 | 255 | 257 | 255 | 257 | 10,000 | 2,570 |
| 2000-09-08 | 258 | 259 | 255 | 255 | 26,000 | 2,550 |
| 2000-09-07 | 269 | 269 | 259 | 259 | 47,000 | 2,590 |
| 2000-09-06 | 269 | 270 | 265 | 270 | 18,000 | 2,700 |
| 2000-09-05 | 267 | 269 | 265 | 265 | 14,000 | 2,650 |
| 2000-09-04 | 269 | 270 | 263 | 270 | 11,000 | 2,700 |
| 2000-09-01 | 262 | 273 | 262 | 273 | 16,000 | 2,730 |
| 2000-08-31 | 264 | 264 | 263 | 263 | 20,000 | 2,630 |
| 2000-08-30 | 262 | 266 | 262 | 265 | 10,000 | 2,650 |
| 2000-08-29 | 265 | 266 | 264 | 266 | 22,000 | 2,660 |
| 2000-08-28 | 284 | 284 | 261 | 265 | 87,000 | 2,650 |
| 2000-08-25 | 266 | 268 | 266 | 268 | 26,000 | 2,680 |
| 2000-08-24 | 263 | 267 | 263 | 263 | 24,000 | 2,630 |
| 2000-08-23 | 265 | 266 | 263 | 263 | 19,000 | 2,630 |
| 2000-08-22 | 262 | 270 | 262 | 265 | 49,000 | 2,650 |
| 2000-08-21 | 266 | 268 | 261 | 265 | 28,000 | 2,650 |
| 2000-08-18 | 270 | 270 | 265 | 267 | 14,000 | 2,670 |
| 2000-08-17 | 269 | 270 | 265 | 266 | 22,000 | 2,660 |
| 2000-08-16 | 267 | 270 | 266 | 266 | 25,000 | 2,660 |
| 2000-08-15 | 271 | 271 | 267 | 267 | 12,000 | 2,670 |
| 2000-08-14 | 276 | 281 | 266 | 271 | 27,000 | 2,710 |
| 2000-08-11 | 275 | 280 | 275 | 279 | 9,000 | 2,790 |
| 2000-08-10 | 273 | 276 | 268 | 274 | 25,000 | 2,740 |
| 2000-08-09 | 270 | 270 | 268 | 268 | 15,000 | 2,680 |
| 2000-08-08 | 280 | 280 | 267 | 268 | 16,000 | 2,680 |
| 2000-08-07 | 285 | 285 | 270 | 275 | 20,000 | 2,750 |
| 2000-08-04 | 285 | 285 | 268 | 268 | 28,000 | 2,680 |
| 2000-08-03 | 270 | 270 | 260 | 260 | 55,000 | 2,600 |
| 2000-08-02 | 270 | 275 | 270 | 270 | 48,000 | 2,700 |
| 2000-08-01 | 280 | 280 | 270 | 270 | 30,000 | 2,700 |
| 2000-07-31 | 271 | 271 | 262 | 269 | 31,000 | 2,690 |
| 2000-07-28 | 281 | 281 | 276 | 276 | 14,000 | 2,760 |
| 2000-07-27 | 287 | 288 | 280 | 281 | 20,000 | 2,810 |
| 2000-07-26 | 295 | 295 | 287 | 287 | 18,000 | 2,870 |
| 2000-07-25 | 290 | 296 | 290 | 290 | 18,000 | 2,900 |
| 2000-07-24 | 289 | 289 | 287 | 287 | 26,000 | 2,870 |
| 2000-07-21 | 297 | 297 | 290 | 291 | 15,000 | 2,910 |
| 2000-07-19 | 295 | 295 | 291 | 292 | 25,000 | 2,920 |
| 2000-07-18 | 305 | 305 | 295 | 295 | 38,000 | 2,950 |
| 2000-07-17 | 305 | 310 | 305 | 305 | 31,000 | 3,050 |
| 2000-07-14 | 305 | 310 | 300 | 300 | 65,000 | 3,000 |
| 2000-07-13 | 314 | 315 | 298 | 300 | 124,000 | 3,000 |
| 2000-07-12 | 299 | 315 | 298 | 314 | 247,000 | 3,140 |
| 2000-07-11 | 298 | 299 | 295 | 297 | 41,000 | 2,970 |
| 2000-07-10 | 297 | 298 | 290 | 297 | 37,000 | 2,970 |
| 2000-07-07 | 293 | 298 | 292 | 292 | 28,000 | 2,920 |
| 2000-07-06 | 298 | 299 | 292 | 298 | 39,000 | 2,980 |
| 2000-07-05 | 296 | 300 | 290 | 298 | 38,000 | 2,980 |
| 2000-07-04 | 300 | 300 | 295 | 295 | 46,000 | 2,950 |
| 2000-07-03 | 295 | 297 | 290 | 297 | 57,000 | 2,970 |
| 2000-06-30 | 292 | 295 | 290 | 290 | 27,000 | 2,900 |
| 2000-06-29 | 292 | 292 | 275 | 277 | 69,000 | 2,770 |
| 2000-06-28 | 295 | 297 | 289 | 292 | 39,000 | 2,920 |
| 2000-06-27 | 293 | 295 | 289 | 293 | 13,000 | 2,930 |
| 2000-06-26 | 294 | 295 | 290 | 290 | 15,000 | 2,900 |
| 2000-06-23 | 290 | 296 | 290 | 295 | 19,000 | 2,950 |
| 2000-06-22 | 289 | 295 | 288 | 288 | 22,000 | 2,880 |
| 2000-06-21 | 290 | 295 | 290 | 294 | 29,000 | 2,940 |
| 2000-06-20 | 291 | 300 | 289 | 299 | 40,000 | 2,990 |
| 2000-06-19 | 298 | 298 | 288 | 288 | 29,000 | 2,880 |
| 2000-06-16 | 291 | 300 | 290 | 297 | 30,000 | 2,970 |
| 2000-06-15 | 295 | 295 | 286 | 286 | 17,000 | 2,860 |
| 2000-06-14 | 298 | 299 | 285 | 295 | 44,000 | 2,950 |
| 2000-06-13 | 298 | 298 | 295 | 295 | 51,000 | 2,950 |
| 2000-06-12 | 304 | 304 | 293 | 295 | 32,000 | 2,950 |
| 2000-06-09 | 305 | 305 | 298 | 300 | 75,000 | 3,000 |
| 2000-06-08 | 314 | 314 | 300 | 304 | 181,000 | 3,040 |
| 2000-06-07 | 273 | 315 | 271 | 308 | 352,000 | 3,080 |
| 2000-06-06 | 272 | 275 | 270 | 275 | 27,000 | 2,750 |
| 2000-06-05 | 275 | 275 | 270 | 274 | 18,000 | 2,740 |
| 2000-06-02 | 275 | 278 | 270 | 270 | 37,000 | 2,700 |
| 2000-06-01 | 275 | 279 | 272 | 279 | 11,000 | 2,790 |
| 2000-05-31 | 271 | 280 | 271 | 275 | 19,000 | 2,750 |
| 2000-05-30 | 284 | 284 | 270 | 271 | 29,000 | 2,710 |
| 2000-05-29 | 285 | 285 | 279 | 283 | 11,000 | 2,830 |
| 2000-05-26 | 280 | 285 | 270 | 270 | 28,000 | 2,700 |
| 2000-05-25 | 287 | 287 | 270 | 280 | 29,000 | 2,800 |
| 2000-05-24 | 287 | 290 | 285 | 286 | 56,000 | 2,860 |
| 2000-05-23 | 281 | 290 | 281 | 286 | 64,000 | 2,860 |
| 2000-05-22 | 280 | 288 | 280 | 286 | 53,000 | 2,860 |
| 2000-05-19 | 280 | 283 | 265 | 283 | 31,000 | 2,830 |
| 2000-05-18 | 287 | 287 | 280 | 280 | 26,000 | 2,800 |
| 2000-05-17 | 285 | 287 | 282 | 287 | 13,000 | 2,870 |
| 2000-05-16 | 283 | 290 | 281 | 282 | 29,000 | 2,820 |
| 2000-05-15 | 276 | 289 | 276 | 283 | 38,000 | 2,830 |
| 2000-05-12 | 270 | 279 | 266 | 279 | 29,000 | 2,790 |
| 2000-05-11 | 268 | 270 | 265 | 270 | 17,000 | 2,700 |
| 2000-05-10 | 270 | 270 | 265 | 268 | 22,000 | 2,680 |
| 2000-05-09 | 266 | 270 | 266 | 270 | 13,000 | 2,700 |
| 2000-05-08 | 260 | 266 | 260 | 265 | 16,000 | 2,650 |
| 2000-05-02 | 263 | 266 | 261 | 266 | 16,000 | 2,660 |
| 2000-05-01 | 255 | 267 | 250 | 267 | 70,000 | 2,670 |
| 2000-04-28 | 268 | 268 | 255 | 255 | 41,000 | 2,550 |
| 2000-04-27 | 272 | 272 | 270 | 270 | 6,000 | 2,700 |
| 2000-04-26 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 2000-04-25 | 270 | 270 | 265 | 266 | 23,000 | 2,660 |
| 2000-04-24 | 270 | 275 | 270 | 270 | 15,000 | 2,700 |
| 2000-04-21 | 266 | 275 | 266 | 270 | 42,000 | 2,700 |
| 2000-04-20 | 265 | 269 | 262 | 265 | 33,000 | 2,650 |
| 2000-04-19 | 268 | 268 | 262 | 262 | 23,000 | 2,620 |
| 2000-04-18 | 269 | 275 | 253 | 258 | 44,000 | 2,580 |
| 2000-04-17 | 275 | 276 | 260 | 270 | 57,000 | 2,700 |
| 2000-04-14 | 290 | 290 | 278 | 278 | 8,000 | 2,780 |
| 2000-04-13 | 276 | 290 | 273 | 290 | 21,000 | 2,900 |
| 2000-04-12 | 280 | 281 | 276 | 280 | 32,000 | 2,800 |
| 2000-04-11 | 286 | 294 | 279 | 279 | 43,000 | 2,790 |
| 2000-04-10 | 287 | 287 | 285 | 287 | 16,000 | 2,870 |
| 2000-04-07 | 288 | 288 | 285 | 288 | 23,000 | 2,880 |
| 2000-04-06 | 290 | 291 | 285 | 285 | 46,000 | 2,850 |
| 2000-04-05 | 290 | 293 | 285 | 286 | 33,000 | 2,860 |
| 2000-04-04 | 293 | 293 | 281 | 286 | 44,000 | 2,860 |
| 2000-04-03 | 292 | 292 | 285 | 288 | 54,000 | 2,880 |
| 2000-03-31 | 288 | 292 | 287 | 292 | 12,000 | 2,920 |
| 2000-03-30 | 286 | 300 | 283 | 290 | 55,000 | 2,900 |
| 2000-03-29 | 275 | 285 | 275 | 283 | 22,000 | 2,830 |
| 2000-03-28 | 280 | 287 | 273 | 275 | 37,000 | 2,750 |
| 2000-03-27 | 270 | 280 | 261 | 275 | 58,000 | 2,750 |
| 2000-03-24 | 260 | 265 | 260 | 263 | 23,000 | 2,630 |
| 2000-03-23 | 270 | 270 | 253 | 258 | 88,000 | 2,580 |
| 2000-03-22 | 270 | 271 | 260 | 265 | 66,000 | 2,650 |
| 2000-03-21 | 280 | 280 | 260 | 273 | 129,000 | 2,730 |
| 2000-03-17 | 289 | 294 | 280 | 281 | 50,000 | 2,810 |
| 2000-03-16 | 278 | 284 | 278 | 284 | 71,000 | 2,840 |
| 2000-03-15 | 273 | 277 | 262 | 275 | 43,000 | 2,750 |
| 2000-03-14 | 275 | 280 | 262 | 272 | 125,000 | 2,720 |
| 2000-03-13 | 301 | 302 | 276 | 276 | 99,000 | 2,760 |
| 2000-03-10 | 296 | 300 | 281 | 296 | 110,000 | 2,960 |
| 2000-03-09 | 290 | 290 | 288 | 288 | 27,000 | 2,880 |
| 2000-03-08 | 288 | 292 | 288 | 288 | 43,000 | 2,880 |
| 2000-03-07 | 299 | 299 | 290 | 291 | 35,000 | 2,910 |
| 2000-03-06 | 312 | 312 | 300 | 300 | 43,000 | 3,000 |
| 2000-03-03 | 311 | 312 | 305 | 307 | 75,000 | 3,070 |
| 2000-03-02 | 320 | 332 | 311 | 311 | 51,000 | 3,110 |
| 2000-03-01 | 294 | 315 | 294 | 315 | 59,000 | 3,150 |
| 2000-02-29 | 314 | 315 | 301 | 306 | 44,000 | 3,060 |
| 2000-02-28 | 314 | 314 | 285 | 313 | 85,000 | 3,130 |
| 2000-02-25 | 325 | 325 | 310 | 315 | 78,000 | 3,150 |
| 2000-02-24 | 322 | 332 | 320 | 320 | 97,000 | 3,200 |
| 2000-02-23 | 345 | 345 | 309 | 318 | 147,000 | 3,180 |
| 2000-02-22 | 411 | 420 | 330 | 345 | 591,000 | 3,450 |
| 2000-02-21 | 375 | 400 | 361 | 400 | 1,043,000 | 4,000 |
| 2000-02-18 | 320 | 320 | 320 | 320 | 158,000 | 3,200 |
| 2000-02-17 | 240 | 242 | 235 | 240 | 46,000 | 2,400 |
| 2000-02-16 | 245 | 245 | 238 | 239 | 38,000 | 2,390 |
| 2000-02-15 | 245 | 251 | 244 | 245 | 61,000 | 2,450 |
| 2000-02-14 | 243 | 243 | 238 | 242 | 46,000 | 2,420 |
| 2000-02-10 | 247 | 251 | 244 | 244 | 36,000 | 2,440 |
| 2000-02-09 | 251 | 254 | 245 | 246 | 61,000 | 2,460 |
| 2000-02-08 | 253 | 253 | 241 | 245 | 38,000 | 2,450 |
| 2000-02-07 | 250 | 253 | 250 | 253 | 23,000 | 2,530 |
| 2000-02-04 | 260 | 260 | 250 | 255 | 27,000 | 2,550 |
| 2000-02-03 | 266 | 266 | 261 | 261 | 32,000 | 2,610 |
| 2000-02-02 | 266 | 266 | 260 | 264 | 12,000 | 2,640 |
| 2000-02-01 | 262 | 270 | 261 | 261 | 13,000 | 2,610 |
| 2000-01-31 | 268 | 268 | 260 | 260 | 6,000 | 2,600 |
| 2000-01-28 | 260 | 265 | 260 | 263 | 20,000 | 2,630 |
| 2000-01-27 | 264 | 264 | 250 | 255 | 42,000 | 2,550 |
| 2000-01-26 | 269 | 269 | 264 | 264 | 20,000 | 2,640 |
| 2000-01-25 | 273 | 273 | 264 | 264 | 17,000 | 2,640 |
| 2000-01-24 | 286 | 286 | 278 | 278 | 14,000 | 2,780 |
| 2000-01-21 | 281 | 283 | 280 | 281 | 25,000 | 2,810 |
| 2000-01-20 | 290 | 290 | 280 | 280 | 24,000 | 2,800 |
| 2000-01-19 | 291 | 291 | 280 | 290 | 34,000 | 2,900 |
| 2000-01-18 | 299 | 299 | 295 | 298 | 39,000 | 2,980 |
| 2000-01-17 | 285 | 313 | 285 | 295 | 72,000 | 2,950 |
| 2000-01-14 | 280 | 285 | 273 | 273 | 21,000 | 2,730 |
| 2000-01-13 | 260 | 270 | 258 | 270 | 38,000 | 2,700 |
| 2000-01-12 | 260 | 260 | 246 | 257 | 16,000 | 2,570 |
| 2000-01-11 | 250 | 255 | 249 | 250 | 18,000 | 2,500 |
| 2000-01-07 | 245 | 258 | 240 | 249 | 39,000 | 2,490 |
| 2000-01-06 | 230 | 245 | 230 | 245 | 32,000 | 2,450 |
| 2000-01-05 | 237 | 247 | 230 | 247 | 28,000 | 2,470 |
| 2000-01-04 | 240 | 247 | 220 | 247 | 9,000 | 2,470 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株