4539 日本ケミファ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 237 | 238 | 236 | 238 | 13,000 | 2,380 |
| 2001-12-27 | 235 | 244 | 235 | 240 | 24,000 | 2,400 |
| 2001-12-26 | 249 | 249 | 236 | 237 | 16,000 | 2,370 |
| 2001-12-25 | 234 | 251 | 233 | 251 | 42,000 | 2,510 |
| 2001-12-21 | 232 | 244 | 232 | 244 | 24,000 | 2,440 |
| 2001-12-20 | 220 | 250 | 220 | 250 | 39,000 | 2,500 |
| 2001-12-19 | 230 | 235 | 220 | 225 | 50,000 | 2,250 |
| 2001-12-18 | 228 | 240 | 228 | 230 | 34,000 | 2,300 |
| 2001-12-17 | 239 | 239 | 230 | 230 | 29,000 | 2,300 |
| 2001-12-14 | 230 | 238 | 230 | 234 | 95,000 | 2,340 |
| 2001-12-13 | 243 | 246 | 226 | 230 | 69,000 | 2,300 |
| 2001-12-12 | 252 | 252 | 245 | 247 | 72,000 | 2,470 |
| 2001-12-11 | 256 | 260 | 252 | 252 | 23,000 | 2,520 |
| 2001-12-10 | 255 | 261 | 253 | 256 | 19,000 | 2,560 |
| 2001-12-07 | 262 | 263 | 262 | 263 | 7,000 | 2,630 |
| 2001-12-06 | 275 | 275 | 260 | 265 | 82,000 | 2,650 |
| 2001-12-05 | 271 | 276 | 260 | 276 | 37,000 | 2,760 |
| 2001-12-04 | 281 | 281 | 280 | 281 | 23,000 | 2,810 |
| 2001-12-03 | 283 | 288 | 280 | 286 | 47,000 | 2,860 |
| 2001-11-30 | 282 | 285 | 282 | 285 | 17,000 | 2,850 |
| 2001-11-29 | 283 | 285 | 283 | 283 | 19,000 | 2,830 |
| 2001-11-28 | 284 | 286 | 283 | 284 | 18,000 | 2,840 |
| 2001-11-27 | 285 | 287 | 283 | 283 | 33,000 | 2,830 |
| 2001-11-26 | 295 | 295 | 280 | 280 | 42,000 | 2,800 |
| 2001-11-22 | 286 | 287 | 280 | 285 | 34,000 | 2,850 |
| 2001-11-21 | 283 | 289 | 283 | 286 | 14,000 | 2,860 |
| 2001-11-20 | 288 | 288 | 283 | 284 | 14,000 | 2,840 |
| 2001-11-19 | 289 | 290 | 284 | 284 | 8,000 | 2,840 |
| 2001-11-16 | 298 | 298 | 282 | 290 | 51,000 | 2,900 |
| 2001-11-15 | 292 | 299 | 291 | 299 | 19,000 | 2,990 |
| 2001-11-14 | 296 | 299 | 295 | 295 | 23,000 | 2,950 |
| 2001-11-13 | 304 | 304 | 295 | 295 | 33,000 | 2,950 |
| 2001-11-12 | 299 | 305 | 299 | 299 | 6,000 | 2,990 |
| 2001-11-09 | 306 | 306 | 299 | 299 | 25,000 | 2,990 |
| 2001-11-08 | 304 | 312 | 300 | 305 | 39,000 | 3,050 |
| 2001-11-07 | 318 | 318 | 300 | 309 | 30,000 | 3,090 |
| 2001-11-06 | 305 | 313 | 300 | 313 | 22,000 | 3,130 |
| 2001-11-05 | 305 | 305 | 296 | 300 | 58,000 | 3,000 |
| 2001-11-02 | 312 | 312 | 300 | 300 | 43,000 | 3,000 |
| 2001-11-01 | 327 | 327 | 310 | 317 | 26,000 | 3,170 |
| 2001-10-31 | 318 | 324 | 310 | 323 | 56,000 | 3,230 |
| 2001-10-30 | 329 | 329 | 313 | 313 | 31,000 | 3,130 |
| 2001-10-29 | 330 | 333 | 327 | 330 | 27,000 | 3,300 |
| 2001-10-26 | 330 | 331 | 322 | 329 | 44,000 | 3,290 |
| 2001-10-25 | 329 | 329 | 314 | 323 | 32,000 | 3,230 |
| 2001-10-24 | 311 | 317 | 311 | 317 | 40,000 | 3,170 |
| 2001-10-23 | 316 | 320 | 315 | 320 | 13,000 | 3,200 |
| 2001-10-22 | 311 | 316 | 306 | 316 | 50,000 | 3,160 |
| 2001-10-19 | 316 | 316 | 311 | 316 | 32,000 | 3,160 |
| 2001-10-18 | 320 | 326 | 315 | 315 | 41,000 | 3,150 |
| 2001-10-17 | 334 | 334 | 320 | 320 | 85,000 | 3,200 |
| 2001-10-16 | 340 | 343 | 331 | 333 | 190,000 | 3,330 |
| 2001-10-15 | 338 | 339 | 330 | 339 | 78,000 | 3,390 |
| 2001-10-12 | 341 | 350 | 327 | 335 | 208,000 | 3,350 |
| 2001-10-11 | 304 | 341 | 304 | 340 | 153,000 | 3,400 |
| 2001-10-10 | 301 | 303 | 293 | 303 | 32,000 | 3,030 |
| 2001-10-09 | 305 | 305 | 296 | 302 | 55,000 | 3,020 |
| 2001-10-05 | 305 | 310 | 293 | 310 | 94,000 | 3,100 |
| 2001-10-04 | 300 | 305 | 296 | 301 | 42,000 | 3,010 |
| 2001-10-03 | 310 | 310 | 301 | 305 | 55,000 | 3,050 |
| 2001-10-02 | 305 | 310 | 293 | 310 | 38,000 | 3,100 |
| 2001-10-01 | 276 | 290 | 276 | 290 | 28,000 | 2,900 |
| 2001-09-28 | 278 | 280 | 273 | 273 | 36,000 | 2,730 |
| 2001-09-27 | 268 | 270 | 256 | 270 | 15,000 | 2,700 |
| 2001-09-26 | 268 | 268 | 261 | 261 | 22,000 | 2,610 |
| 2001-09-25 | 280 | 280 | 265 | 268 | 33,000 | 2,680 |
| 2001-09-21 | 265 | 269 | 265 | 265 | 22,000 | 2,650 |
| 2001-09-20 | 270 | 272 | 265 | 272 | 46,000 | 2,720 |
| 2001-09-19 | 270 | 284 | 265 | 280 | 37,000 | 2,800 |
| 2001-09-18 | 270 | 273 | 268 | 270 | 49,000 | 2,700 |
| 2001-09-17 | 280 | 280 | 260 | 262 | 46,000 | 2,620 |
| 2001-09-14 | 290 | 290 | 280 | 280 | 47,000 | 2,800 |
| 2001-09-13 | 245 | 282 | 245 | 268 | 54,000 | 2,680 |
| 2001-09-12 | 240 | 255 | 240 | 245 | 98,000 | 2,450 |
| 2001-09-11 | 279 | 284 | 279 | 280 | 40,000 | 2,800 |
| 2001-09-10 | 285 | 286 | 281 | 285 | 37,000 | 2,850 |
| 2001-09-07 | 292 | 304 | 290 | 299 | 65,000 | 2,990 |
| 2001-09-06 | 282 | 290 | 281 | 290 | 105,000 | 2,900 |
| 2001-09-05 | 310 | 310 | 290 | 296 | 40,000 | 2,960 |
| 2001-09-04 | 319 | 322 | 300 | 308 | 84,000 | 3,080 |
| 2001-09-03 | 339 | 339 | 324 | 324 | 77,000 | 3,240 |
| 2001-08-31 | 330 | 340 | 324 | 330 | 68,000 | 3,300 |
| 2001-08-30 | 340 | 340 | 325 | 330 | 43,000 | 3,300 |
| 2001-08-29 | 330 | 335 | 325 | 335 | 109,000 | 3,350 |
| 2001-08-28 | 335 | 338 | 331 | 331 | 64,000 | 3,310 |
| 2001-08-27 | 345 | 347 | 337 | 337 | 55,000 | 3,370 |
| 2001-08-24 | 346 | 348 | 335 | 347 | 93,000 | 3,470 |
| 2001-08-23 | 355 | 355 | 343 | 346 | 99,000 | 3,460 |
| 2001-08-22 | 357 | 363 | 355 | 359 | 88,000 | 3,590 |
| 2001-08-21 | 369 | 370 | 358 | 365 | 146,000 | 3,650 |
| 2001-08-20 | 360 | 380 | 356 | 369 | 198,000 | 3,690 |
| 2001-08-17 | 357 | 373 | 353 | 363 | 247,000 | 3,630 |
| 2001-08-16 | 352 | 356 | 341 | 352 | 135,000 | 3,520 |
| 2001-08-15 | 355 | 359 | 350 | 359 | 71,000 | 3,590 |
| 2001-08-14 | 363 | 363 | 351 | 355 | 58,000 | 3,550 |
| 2001-08-13 | 360 | 363 | 350 | 363 | 139,000 | 3,630 |
| 2001-08-10 | 367 | 369 | 356 | 363 | 226,000 | 3,630 |
| 2001-08-09 | 365 | 375 | 360 | 365 | 294,000 | 3,650 |
| 2001-08-08 | 381 | 392 | 370 | 375 | 1,431,000 | 3,750 |
| 2001-08-07 | 350 | 378 | 330 | 375 | 1,401,000 | 3,750 |
| 2001-08-06 | 360 | 367 | 350 | 350 | 898,000 | 3,500 |
| 2001-08-03 | 335 | 366 | 333 | 355 | 1,266,000 | 3,550 |
| 2001-08-02 | 321 | 335 | 318 | 330 | 548,000 | 3,300 |
| 2001-08-01 | 305 | 318 | 304 | 318 | 177,000 | 3,180 |
| 2001-07-31 | 310 | 314 | 300 | 310 | 76,000 | 3,100 |
| 2001-07-30 | 305 | 325 | 305 | 316 | 317,000 | 3,160 |
| 2001-07-27 | 292 | 314 | 290 | 298 | 97,000 | 2,980 |
| 2001-07-26 | 286 | 310 | 286 | 307 | 67,000 | 3,070 |
| 2001-07-25 | 280 | 280 | 276 | 276 | 11,000 | 2,760 |
| 2001-07-24 | 285 | 285 | 280 | 281 | 27,000 | 2,810 |
| 2001-07-23 | 289 | 289 | 280 | 286 | 35,000 | 2,860 |
| 2001-07-19 | 290 | 290 | 282 | 288 | 19,000 | 2,880 |
| 2001-07-18 | 290 | 290 | 286 | 286 | 6,000 | 2,860 |
| 2001-07-17 | 285 | 290 | 280 | 290 | 43,000 | 2,900 |
| 2001-07-16 | 290 | 290 | 289 | 290 | 13,000 | 2,900 |
| 2001-07-13 | 294 | 295 | 290 | 293 | 12,000 | 2,930 |
| 2001-07-12 | 285 | 295 | 281 | 295 | 19,000 | 2,950 |
| 2001-07-11 | 290 | 290 | 280 | 285 | 25,000 | 2,850 |
| 2001-07-10 | 298 | 298 | 290 | 295 | 22,000 | 2,950 |
| 2001-07-09 | 298 | 303 | 298 | 298 | 14,000 | 2,980 |
| 2001-07-06 | 298 | 308 | 298 | 301 | 11,000 | 3,010 |
| 2001-07-05 | 308 | 309 | 300 | 300 | 15,000 | 3,000 |
| 2001-07-04 | 299 | 309 | 298 | 309 | 19,000 | 3,090 |
| 2001-07-03 | 299 | 309 | 297 | 309 | 20,000 | 3,090 |
| 2001-07-02 | 305 | 306 | 304 | 306 | 13,000 | 3,060 |
| 2001-06-29 | 315 | 318 | 300 | 310 | 62,000 | 3,100 |
| 2001-06-28 | 300 | 318 | 300 | 318 | 86,000 | 3,180 |
| 2001-06-27 | 296 | 298 | 287 | 298 | 13,000 | 2,980 |
| 2001-06-26 | 287 | 291 | 281 | 291 | 25,000 | 2,910 |
| 2001-06-25 | 294 | 294 | 283 | 283 | 29,000 | 2,830 |
| 2001-06-22 | 294 | 300 | 281 | 281 | 45,000 | 2,810 |
| 2001-06-21 | 287 | 288 | 287 | 288 | 9,000 | 2,880 |
| 2001-06-20 | 290 | 290 | 280 | 288 | 25,000 | 2,880 |
| 2001-06-19 | 290 | 293 | 288 | 290 | 11,000 | 2,900 |
| 2001-06-18 | 285 | 290 | 285 | 285 | 16,000 | 2,850 |
| 2001-06-15 | 282 | 289 | 270 | 289 | 38,000 | 2,890 |
| 2001-06-14 | 287 | 297 | 280 | 280 | 23,000 | 2,800 |
| 2001-06-13 | 297 | 298 | 295 | 297 | 21,000 | 2,970 |
| 2001-06-12 | 300 | 300 | 295 | 297 | 14,000 | 2,970 |
| 2001-06-11 | 304 | 304 | 290 | 295 | 33,000 | 2,950 |
| 2001-06-08 | 313 | 313 | 305 | 305 | 50,000 | 3,050 |
| 2001-06-07 | 306 | 315 | 304 | 315 | 42,000 | 3,150 |
| 2001-06-06 | 315 | 315 | 306 | 306 | 21,000 | 3,060 |
| 2001-06-05 | 320 | 320 | 309 | 318 | 40,000 | 3,180 |
| 2001-06-04 | 320 | 321 | 318 | 320 | 34,000 | 3,200 |
| 2001-06-01 | 320 | 322 | 308 | 317 | 56,000 | 3,170 |
| 2001-05-31 | 309 | 323 | 308 | 315 | 73,000 | 3,150 |
| 2001-05-30 | 306 | 310 | 306 | 309 | 22,000 | 3,090 |
| 2001-05-29 | 308 | 313 | 296 | 313 | 31,000 | 3,130 |
| 2001-05-28 | 320 | 320 | 315 | 315 | 50,000 | 3,150 |
| 2001-05-25 | 315 | 320 | 313 | 317 | 27,000 | 3,170 |
| 2001-05-24 | 311 | 312 | 310 | 312 | 29,000 | 3,120 |
| 2001-05-23 | 320 | 325 | 313 | 316 | 182,000 | 3,160 |
| 2001-05-22 | 298 | 325 | 295 | 310 | 164,000 | 3,100 |
| 2001-05-21 | 289 | 299 | 289 | 290 | 25,000 | 2,900 |
| 2001-05-18 | 290 | 292 | 290 | 290 | 28,000 | 2,900 |
| 2001-05-17 | 305 | 305 | 290 | 294 | 51,000 | 2,940 |
| 2001-05-16 | 292 | 295 | 270 | 270 | 58,000 | 2,700 |
| 2001-05-15 | 309 | 309 | 292 | 299 | 58,000 | 2,990 |
| 2001-05-14 | 313 | 313 | 310 | 311 | 40,000 | 3,110 |
| 2001-05-11 | 312 | 315 | 312 | 312 | 19,000 | 3,120 |
| 2001-05-10 | 312 | 312 | 311 | 311 | 20,000 | 3,110 |
| 2001-05-09 | 310 | 319 | 310 | 313 | 59,000 | 3,130 |
| 2001-05-08 | 320 | 320 | 311 | 319 | 71,000 | 3,190 |
| 2001-05-07 | 315 | 319 | 310 | 316 | 70,000 | 3,160 |
| 2001-05-02 | 325 | 325 | 315 | 315 | 83,000 | 3,150 |
| 2001-05-01 | 320 | 330 | 320 | 325 | 59,000 | 3,250 |
| 2001-04-27 | 319 | 330 | 316 | 330 | 99,000 | 3,300 |
| 2001-04-26 | 325 | 326 | 318 | 324 | 104,000 | 3,240 |
| 2001-04-25 | 328 | 332 | 320 | 329 | 146,000 | 3,290 |
| 2001-04-24 | 320 | 335 | 315 | 329 | 390,000 | 3,290 |
| 2001-04-23 | 298 | 324 | 298 | 322 | 267,000 | 3,220 |
| 2001-04-20 | 285 | 300 | 285 | 299 | 110,000 | 2,990 |
| 2001-04-19 | 286 | 290 | 284 | 290 | 50,000 | 2,900 |
| 2001-04-18 | 290 | 291 | 282 | 289 | 61,000 | 2,890 |
| 2001-04-17 | 288 | 290 | 281 | 290 | 50,000 | 2,900 |
| 2001-04-16 | 282 | 293 | 280 | 280 | 41,000 | 2,800 |
| 2001-04-13 | 294 | 294 | 281 | 281 | 60,000 | 2,810 |
| 2001-04-12 | 290 | 300 | 290 | 294 | 124,000 | 2,940 |
| 2001-04-11 | 293 | 300 | 293 | 300 | 126,000 | 3,000 |
| 2001-04-10 | 287 | 298 | 287 | 293 | 174,000 | 2,930 |
| 2001-04-09 | 274 | 290 | 270 | 284 | 190,000 | 2,840 |
| 2001-04-06 | 272 | 274 | 270 | 274 | 34,000 | 2,740 |
| 2001-04-05 | 267 | 275 | 266 | 266 | 32,000 | 2,660 |
| 2001-04-04 | 265 | 272 | 261 | 263 | 47,000 | 2,630 |
| 2001-04-03 | 262 | 269 | 262 | 269 | 25,000 | 2,690 |
| 2001-04-02 | 270 | 270 | 260 | 269 | 20,000 | 2,690 |
| 2001-03-30 | 270 | 275 | 270 | 270 | 26,000 | 2,700 |
| 2001-03-29 | 277 | 277 | 270 | 270 | 64,000 | 2,700 |
| 2001-03-28 | 255 | 288 | 255 | 287 | 147,000 | 2,870 |
| 2001-03-27 | 253 | 254 | 251 | 253 | 42,000 | 2,530 |
| 2001-03-26 | 249 | 249 | 243 | 248 | 38,000 | 2,480 |
| 2001-03-23 | 239 | 245 | 239 | 244 | 24,000 | 2,440 |
| 2001-03-22 | 244 | 244 | 232 | 239 | 26,000 | 2,390 |
| 2001-03-21 | 239 | 245 | 235 | 245 | 27,000 | 2,450 |
| 2001-03-19 | 235 | 239 | 235 | 236 | 10,000 | 2,360 |
| 2001-03-16 | 230 | 235 | 230 | 233 | 16,000 | 2,330 |
| 2001-03-15 | 232 | 234 | 230 | 230 | 24,000 | 2,300 |
| 2001-03-14 | 235 | 239 | 234 | 235 | 16,000 | 2,350 |
| 2001-03-13 | 235 | 235 | 231 | 232 | 40,000 | 2,320 |
| 2001-03-12 | 247 | 247 | 235 | 237 | 21,000 | 2,370 |
| 2001-03-09 | 255 | 255 | 243 | 248 | 67,000 | 2,480 |
| 2001-03-08 | 235 | 255 | 234 | 250 | 45,000 | 2,500 |
| 2001-03-07 | 240 | 245 | 240 | 240 | 11,000 | 2,400 |
| 2001-03-06 | 231 | 240 | 231 | 240 | 22,000 | 2,400 |
| 2001-03-05 | 237 | 240 | 235 | 235 | 19,000 | 2,350 |
| 2001-03-02 | 240 | 240 | 237 | 237 | 27,000 | 2,370 |
| 2001-03-01 | 253 | 253 | 232 | 235 | 82,000 | 2,350 |
| 2001-02-28 | 255 | 258 | 255 | 256 | 65,000 | 2,560 |
| 2001-02-27 | 250 | 262 | 247 | 262 | 68,000 | 2,620 |
| 2001-02-26 | 245 | 250 | 242 | 250 | 49,000 | 2,500 |
| 2001-02-23 | 235 | 239 | 235 | 237 | 35,000 | 2,370 |
| 2001-02-22 | 233 | 235 | 231 | 234 | 26,000 | 2,340 |
| 2001-02-21 | 235 | 237 | 230 | 235 | 32,000 | 2,350 |
| 2001-02-20 | 236 | 237 | 235 | 235 | 10,000 | 2,350 |
| 2001-02-19 | 227 | 237 | 227 | 232 | 41,000 | 2,320 |
| 2001-02-16 | 230 | 230 | 226 | 227 | 99,000 | 2,270 |
| 2001-02-15 | 225 | 230 | 225 | 230 | 30,000 | 2,300 |
| 2001-02-14 | 230 | 230 | 222 | 225 | 20,000 | 2,250 |
| 2001-02-13 | 230 | 232 | 225 | 225 | 13,000 | 2,250 |
| 2001-02-09 | 231 | 231 | 227 | 228 | 7,000 | 2,280 |
| 2001-02-08 | 235 | 235 | 230 | 230 | 7,000 | 2,300 |
| 2001-02-07 | 236 | 238 | 235 | 235 | 20,000 | 2,350 |
| 2001-02-06 | 226 | 238 | 226 | 235 | 20,000 | 2,350 |
| 2001-02-05 | 230 | 241 | 225 | 226 | 51,000 | 2,260 |
| 2001-02-02 | 225 | 230 | 225 | 230 | 15,000 | 2,300 |
| 2001-02-01 | 225 | 225 | 221 | 222 | 7,000 | 2,220 |
| 2001-01-31 | 225 | 230 | 225 | 225 | 19,000 | 2,250 |
| 2001-01-30 | 230 | 230 | 221 | 221 | 18,000 | 2,210 |
| 2001-01-29 | 227 | 230 | 225 | 225 | 18,000 | 2,250 |
| 2001-01-26 | 228 | 228 | 225 | 227 | 12,000 | 2,270 |
| 2001-01-25 | 227 | 228 | 225 | 225 | 13,000 | 2,250 |
| 2001-01-24 | 223 | 230 | 222 | 227 | 21,000 | 2,270 |
| 2001-01-23 | 220 | 230 | 220 | 230 | 24,000 | 2,300 |
| 2001-01-22 | 222 | 222 | 220 | 220 | 7,000 | 2,200 |
| 2001-01-19 | 222 | 222 | 217 | 220 | 10,000 | 2,200 |
| 2001-01-18 | 216 | 225 | 216 | 222 | 18,000 | 2,220 |
| 2001-01-17 | 215 | 218 | 215 | 215 | 22,000 | 2,150 |
| 2001-01-16 | 220 | 220 | 212 | 215 | 16,000 | 2,150 |
| 2001-01-15 | 205 | 230 | 205 | 230 | 36,000 | 2,300 |
| 2001-01-12 | 201 | 213 | 201 | 210 | 50,000 | 2,100 |
| 2001-01-11 | 221 | 221 | 216 | 216 | 29,000 | 2,160 |
| 2001-01-10 | 220 | 222 | 220 | 222 | 19,000 | 2,220 |
| 2001-01-09 | 225 | 225 | 220 | 220 | 49,000 | 2,200 |
| 2001-01-05 | 229 | 229 | 225 | 225 | 21,000 | 2,250 |
| 2001-01-04 | 231 | 235 | 230 | 230 | 13,000 | 2,300 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株