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
2000-12-292352352292298,0002,290
2000-12-2822522722222715,0002,270
2000-12-2722022922022915,0002,290
2000-12-2622422522022031,0002,200
2000-12-2522122622122218,0002,220
2000-12-2222322322022020,0002,200
2000-12-2122522722222342,0002,230
2000-12-2022722822522719,0002,270
2000-12-1924124123523527,0002,350
2000-12-182412412402404,0002,400
2000-12-1525025024124111,0002,410
2000-12-1423624523624515,0002,450
2000-12-1323524023523512,0002,350
2000-12-1224524523524030,0002,400
2000-12-1123624023023135,0002,310
2000-12-0823023523023442,0002,340
2000-12-0724524523523540,0002,350
2000-12-0625125124524817,0002,480
2000-12-0525525525025527,0002,550
2000-12-0425425525025524,0002,550
2000-12-0123925023925025,0002,500
2000-11-3023024023024019,0002,400
2000-11-292312402312358,0002,350
2000-11-2824824923023520,0002,350
2000-11-2723725023724745,0002,470
2000-11-2422622622022526,0002,250
2000-11-2222522722022725,0002,270
2000-11-2122322322122123,0002,210
2000-11-2022422722222216,0002,220
2000-11-1722222622222531,0002,250
2000-11-1622522522122126,0002,210
2000-11-1522522722522514,0002,250
2000-11-142292292292291,0002,290
2000-11-1322523022323042,0002,300
2000-11-1022723022522829,0002,280
2000-11-092302302272278,0002,270
2000-11-0822923022723014,0002,300
2000-11-0723023423023118,0002,310
2000-11-0622524022523544,0002,350
2000-11-0222523522523028,0002,300
2000-11-0122923022522727,0002,270
2000-10-3123023022523016,0002,300
2000-10-3023023023023015,0002,300
2000-10-2723123122922914,0002,290
2000-10-2623023423023220,0002,320
2000-10-2524024023023023,0002,300
2000-10-242402402322357,0002,350
2000-10-2323924023223319,0002,330
2000-10-2023624023224041,0002,400
2000-10-1923523523223223,0002,320
2000-10-1823523723523524,0002,350
2000-10-1723523923523910,0002,390
2000-10-1623524023523717,0002,370
2000-10-1323723723523527,0002,350
2000-10-1223724823724828,0002,480
2000-10-1124024023724016,0002,400
2000-10-102422422412415,0002,410
2000-10-0624124323823854,0002,380
2000-10-0524324324024016,0002,400
2000-10-0424524524024315,0002,430
2000-10-032502502422428,0002,420
2000-10-0224824924324917,0002,490
2000-09-2923524522924571,0002,450
2000-09-2824324523823848,0002,380
2000-09-272422462412469,0002,460
2000-09-2625525524724713,0002,470
2000-09-2524625023924333,0002,430
2000-09-2225125424524626,0002,460
2000-09-2124725124725119,0002,510
2000-09-2025125824625223,0002,520
2000-09-1924025224025251,0002,520
2000-09-1825225224324930,0002,490
2000-09-1425125225025222,0002,520
2000-09-1325125525125528,0002,550
2000-09-1225525725525525,0002,550
2000-09-1125525725525710,0002,570
2000-09-0825825925525526,0002,550
2000-09-0726926925925947,0002,590
2000-09-0626927026527018,0002,700
2000-09-0526726926526514,0002,650
2000-09-0426927026327011,0002,700
2000-09-0126227326227316,0002,730
2000-08-3126426426326320,0002,630
2000-08-3026226626226510,0002,650
2000-08-2926526626426622,0002,660
2000-08-2828428426126587,0002,650
2000-08-2526626826626826,0002,680
2000-08-2426326726326324,0002,630
2000-08-2326526626326319,0002,630
2000-08-2226227026226549,0002,650
2000-08-2126626826126528,0002,650
2000-08-1827027026526714,0002,670
2000-08-1726927026526622,0002,660
2000-08-1626727026626625,0002,660
2000-08-1527127126726712,0002,670
2000-08-1427628126627127,0002,710
2000-08-112752802752799,0002,790
2000-08-1027327626827425,0002,740
2000-08-0927027026826815,0002,680
2000-08-0828028026726816,0002,680
2000-08-0728528527027520,0002,750
2000-08-0428528526826828,0002,680
2000-08-0327027026026055,0002,600
2000-08-0227027527027048,0002,700
2000-08-0128028027027030,0002,700
2000-07-3127127126226931,0002,690
2000-07-2828128127627614,0002,760
2000-07-2728728828028120,0002,810
2000-07-2629529528728718,0002,870
2000-07-2529029629029018,0002,900
2000-07-2428928928728726,0002,870
2000-07-2129729729029115,0002,910
2000-07-1929529529129225,0002,920
2000-07-1830530529529538,0002,950
2000-07-1730531030530531,0003,050
2000-07-1430531030030065,0003,000
2000-07-13314315298300124,0003,000
2000-07-12299315298314247,0003,140
2000-07-1129829929529741,0002,970
2000-07-1029729829029737,0002,970
2000-07-0729329829229228,0002,920
2000-07-0629829929229839,0002,980
2000-07-0529630029029838,0002,980
2000-07-0430030029529546,0002,950
2000-07-0329529729029757,0002,970
2000-06-3029229529029027,0002,900
2000-06-2929229227527769,0002,770
2000-06-2829529728929239,0002,920
2000-06-2729329528929313,0002,930
2000-06-2629429529029015,0002,900
2000-06-2329029629029519,0002,950
2000-06-2228929528828822,0002,880
2000-06-2129029529029429,0002,940
2000-06-2029130028929940,0002,990
2000-06-1929829828828829,0002,880
2000-06-1629130029029730,0002,970
2000-06-1529529528628617,0002,860
2000-06-1429829928529544,0002,950
2000-06-1329829829529551,0002,950
2000-06-1230430429329532,0002,950
2000-06-0930530529830075,0003,000
2000-06-08314314300304181,0003,040
2000-06-07273315271308352,0003,080
2000-06-0627227527027527,0002,750
2000-06-0527527527027418,0002,740
2000-06-0227527827027037,0002,700
2000-06-0127527927227911,0002,790
2000-05-3127128027127519,0002,750
2000-05-3028428427027129,0002,710
2000-05-2928528527928311,0002,830
2000-05-2628028527027028,0002,700
2000-05-2528728727028029,0002,800
2000-05-2428729028528656,0002,860
2000-05-2328129028128664,0002,860
2000-05-2228028828028653,0002,860
2000-05-1928028326528331,0002,830
2000-05-1828728728028026,0002,800
2000-05-1728528728228713,0002,870
2000-05-1628329028128229,0002,820
2000-05-1527628927628338,0002,830
2000-05-1227027926627929,0002,790
2000-05-1126827026527017,0002,700
2000-05-1027027026526822,0002,680
2000-05-0926627026627013,0002,700
2000-05-0826026626026516,0002,650
2000-05-0226326626126616,0002,660
2000-05-0125526725026770,0002,670
2000-04-2826826825525541,0002,550
2000-04-272722722702706,0002,700
2000-04-262802802802807,0002,800
2000-04-2527027026526623,0002,660
2000-04-2427027527027015,0002,700
2000-04-2126627526627042,0002,700
2000-04-2026526926226533,0002,650
2000-04-1926826826226223,0002,620
2000-04-1826927525325844,0002,580
2000-04-1727527626027057,0002,700
2000-04-142902902782788,0002,780
2000-04-1327629027329021,0002,900
2000-04-1228028127628032,0002,800
2000-04-1128629427927943,0002,790
2000-04-1028728728528716,0002,870
2000-04-0728828828528823,0002,880
2000-04-0629029128528546,0002,850
2000-04-0529029328528633,0002,860
2000-04-0429329328128644,0002,860
2000-04-0329229228528854,0002,880
2000-03-3128829228729212,0002,920
2000-03-3028630028329055,0002,900
2000-03-2927528527528322,0002,830
2000-03-2828028727327537,0002,750
2000-03-2727028026127558,0002,750
2000-03-2426026526026323,0002,630
2000-03-2327027025325888,0002,580
2000-03-2227027126026566,0002,650
2000-03-21280280260273129,0002,730
2000-03-1728929428028150,0002,810
2000-03-1627828427828471,0002,840
2000-03-1527327726227543,0002,750
2000-03-14275280262272125,0002,720
2000-03-1330130227627699,0002,760
2000-03-10296300281296110,0002,960
2000-03-0929029028828827,0002,880
2000-03-0828829228828843,0002,880
2000-03-0729929929029135,0002,910
2000-03-0631231230030043,0003,000
2000-03-0331131230530775,0003,070
2000-03-0232033231131151,0003,110
2000-03-0129431529431559,0003,150
2000-02-2931431530130644,0003,060
2000-02-2831431428531385,0003,130
2000-02-2532532531031578,0003,150
2000-02-2432233232032097,0003,200
2000-02-23345345309318147,0003,180
2000-02-22411420330345591,0003,450
2000-02-213754003614001,043,0004,000
2000-02-18320320320320158,0003,200
2000-02-1724024223524046,0002,400
2000-02-1624524523823938,0002,390
2000-02-1524525124424561,0002,450
2000-02-1424324323824246,0002,420
2000-02-1024725124424436,0002,440
2000-02-0925125424524661,0002,460
2000-02-0825325324124538,0002,450
2000-02-0725025325025323,0002,530
2000-02-0426026025025527,0002,550
2000-02-0326626626126132,0002,610
2000-02-0226626626026412,0002,640
2000-02-0126227026126113,0002,610
2000-01-312682682602606,0002,600
2000-01-2826026526026320,0002,630
2000-01-2726426425025542,0002,550
2000-01-2626926926426420,0002,640
2000-01-2527327326426417,0002,640
2000-01-2428628627827814,0002,780
2000-01-2128128328028125,0002,810
2000-01-2029029028028024,0002,800
2000-01-1929129128029034,0002,900
2000-01-1829929929529839,0002,980
2000-01-1728531328529572,0002,950
2000-01-1428028527327321,0002,730
2000-01-1326027025827038,0002,700
2000-01-1226026024625716,0002,570
2000-01-1125025524925018,0002,500
2000-01-0724525824024939,0002,490
2000-01-0623024523024532,0002,450
2000-01-0523724723024728,0002,470
2000-01-042402472202479,0002,470

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