4539 日本ケミファ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 434 | 435 | 429 | 433 | 27,000 | 4,330 |
| 2002-12-27 | 437 | 440 | 433 | 435 | 84,000 | 4,350 |
| 2002-12-26 | 416 | 437 | 416 | 432 | 342,000 | 4,320 |
| 2002-12-25 | 416 | 422 | 411 | 415 | 117,000 | 4,150 |
| 2002-12-24 | 427 | 430 | 416 | 421 | 126,000 | 4,210 |
| 2002-12-20 | 415 | 437 | 415 | 437 | 218,000 | 4,370 |
| 2002-12-19 | 413 | 420 | 400 | 420 | 138,000 | 4,200 |
| 2002-12-18 | 424 | 429 | 412 | 412 | 171,000 | 4,120 |
| 2002-12-17 | 454 | 458 | 420 | 429 | 144,000 | 4,290 |
| 2002-12-16 | 455 | 465 | 450 | 450 | 111,000 | 4,500 |
| 2002-12-13 | 464 | 471 | 450 | 454 | 265,000 | 4,540 |
| 2002-12-12 | 475 | 490 | 465 | 479 | 185,000 | 4,790 |
| 2002-12-11 | 499 | 525 | 480 | 480 | 614,000 | 4,800 |
| 2002-12-10 | 485 | 497 | 476 | 497 | 697,000 | 4,970 |
| 2002-12-09 | 414 | 460 | 413 | 460 | 292,000 | 4,600 |
| 2002-12-06 | 421 | 421 | 414 | 419 | 79,000 | 4,190 |
| 2002-12-05 | 416 | 429 | 416 | 426 | 46,000 | 4,260 |
| 2002-12-04 | 415 | 420 | 412 | 414 | 114,000 | 4,140 |
| 2002-12-03 | 433 | 433 | 417 | 420 | 100,000 | 4,200 |
| 2002-12-02 | 430 | 445 | 430 | 433 | 52,000 | 4,330 |
| 2002-11-29 | 425 | 446 | 424 | 435 | 86,000 | 4,350 |
| 2002-11-28 | 432 | 440 | 424 | 425 | 72,000 | 4,250 |
| 2002-11-27 | 434 | 449 | 425 | 425 | 44,000 | 4,250 |
| 2002-11-26 | 460 | 460 | 436 | 439 | 66,000 | 4,390 |
| 2002-11-25 | 450 | 459 | 440 | 455 | 133,000 | 4,550 |
| 2002-11-22 | 422 | 427 | 418 | 418 | 38,000 | 4,180 |
| 2002-11-21 | 415 | 425 | 411 | 422 | 52,000 | 4,220 |
| 2002-11-20 | 400 | 418 | 399 | 415 | 79,000 | 4,150 |
| 2002-11-19 | 428 | 428 | 395 | 409 | 77,000 | 4,090 |
| 2002-11-18 | 442 | 445 | 422 | 422 | 49,000 | 4,220 |
| 2002-11-15 | 460 | 463 | 437 | 442 | 48,000 | 4,420 |
| 2002-11-14 | 478 | 482 | 467 | 475 | 148,000 | 4,750 |
| 2002-11-13 | 450 | 474 | 450 | 463 | 141,000 | 4,630 |
| 2002-11-12 | 432 | 455 | 432 | 455 | 91,000 | 4,550 |
| 2002-11-11 | 430 | 441 | 425 | 435 | 87,000 | 4,350 |
| 2002-11-08 | 441 | 442 | 420 | 427 | 41,000 | 4,270 |
| 2002-11-07 | 436 | 443 | 435 | 443 | 28,000 | 4,430 |
| 2002-11-06 | 450 | 450 | 440 | 440 | 40,000 | 4,400 |
| 2002-11-05 | 440 | 443 | 437 | 443 | 42,000 | 4,430 |
| 2002-11-01 | 439 | 439 | 420 | 430 | 64,000 | 4,300 |
| 2002-10-31 | 447 | 447 | 437 | 438 | 36,000 | 4,380 |
| 2002-10-30 | 440 | 448 | 438 | 448 | 57,000 | 4,480 |
| 2002-10-29 | 441 | 444 | 434 | 440 | 43,000 | 4,400 |
| 2002-10-28 | 455 | 455 | 430 | 440 | 63,000 | 4,400 |
| 2002-10-25 | 434 | 454 | 434 | 453 | 65,000 | 4,530 |
| 2002-10-24 | 447 | 449 | 439 | 439 | 28,000 | 4,390 |
| 2002-10-23 | 432 | 446 | 429 | 442 | 57,000 | 4,420 |
| 2002-10-22 | 476 | 476 | 440 | 446 | 111,000 | 4,460 |
| 2002-10-21 | 476 | 478 | 466 | 475 | 69,000 | 4,750 |
| 2002-10-18 | 470 | 482 | 470 | 479 | 79,000 | 4,790 |
| 2002-10-17 | 466 | 476 | 466 | 468 | 40,000 | 4,680 |
| 2002-10-16 | 473 | 485 | 470 | 470 | 135,000 | 4,700 |
| 2002-10-15 | 445 | 468 | 445 | 468 | 203,000 | 4,680 |
| 2002-10-11 | 482 | 487 | 422 | 440 | 596,000 | 4,400 |
| 2002-10-10 | 489 | 489 | 465 | 471 | 136,000 | 4,710 |
| 2002-10-09 | 511 | 515 | 489 | 495 | 159,000 | 4,950 |
| 2002-10-08 | 509 | 511 | 503 | 510 | 91,000 | 5,100 |
| 2002-10-07 | 508 | 530 | 506 | 515 | 129,000 | 5,150 |
| 2002-10-04 | 531 | 539 | 529 | 538 | 89,000 | 5,380 |
| 2002-10-03 | 560 | 560 | 533 | 539 | 206,000 | 5,390 |
| 2002-10-02 | 531 | 569 | 526 | 556 | 438,000 | 5,560 |
| 2002-10-01 | 515 | 524 | 502 | 506 | 54,000 | 5,060 |
| 2002-09-30 | 529 | 529 | 518 | 525 | 62,000 | 5,250 |
| 2002-09-27 | 537 | 537 | 514 | 523 | 62,000 | 5,230 |
| 2002-09-26 | 528 | 528 | 500 | 517 | 47,000 | 5,170 |
| 2002-09-25 | 490 | 527 | 485 | 520 | 119,000 | 5,200 |
| 2002-09-24 | 515 | 515 | 500 | 510 | 75,000 | 5,100 |
| 2002-09-20 | 528 | 529 | 520 | 529 | 59,000 | 5,290 |
| 2002-09-19 | 537 | 550 | 528 | 529 | 98,000 | 5,290 |
| 2002-09-18 | 535 | 535 | 521 | 535 | 103,000 | 5,350 |
| 2002-09-17 | 533 | 545 | 527 | 544 | 110,000 | 5,440 |
| 2002-09-13 | 530 | 544 | 528 | 535 | 105,000 | 5,350 |
| 2002-09-12 | 557 | 557 | 541 | 549 | 63,000 | 5,490 |
| 2002-09-11 | 581 | 581 | 555 | 555 | 90,000 | 5,550 |
| 2002-09-10 | 585 | 589 | 575 | 575 | 73,000 | 5,750 |
| 2002-09-09 | 565 | 584 | 563 | 570 | 70,000 | 5,700 |
| 2002-09-06 | 555 | 562 | 550 | 560 | 49,000 | 5,600 |
| 2002-09-05 | 560 | 581 | 553 | 565 | 110,000 | 5,650 |
| 2002-09-04 | 545 | 569 | 545 | 553 | 151,000 | 5,530 |
| 2002-09-03 | 586 | 598 | 561 | 575 | 151,000 | 5,750 |
| 2002-09-02 | 626 | 634 | 601 | 602 | 128,000 | 6,020 |
| 2002-08-30 | 602 | 624 | 587 | 622 | 237,000 | 6,220 |
| 2002-08-29 | 660 | 660 | 597 | 610 | 730,000 | 6,100 |
| 2002-08-28 | 593 | 650 | 585 | 643 | 983,000 | 6,430 |
| 2002-08-27 | 538 | 575 | 531 | 575 | 214,000 | 5,750 |
| 2002-08-26 | 529 | 542 | 519 | 539 | 83,000 | 5,390 |
| 2002-08-23 | 536 | 539 | 521 | 534 | 97,000 | 5,340 |
| 2002-08-22 | 500 | 522 | 495 | 516 | 132,000 | 5,160 |
| 2002-08-21 | 509 | 515 | 495 | 500 | 84,000 | 5,000 |
| 2002-08-20 | 517 | 520 | 505 | 513 | 83,000 | 5,130 |
| 2002-08-19 | 504 | 520 | 500 | 510 | 160,000 | 5,100 |
| 2002-08-16 | 491 | 497 | 486 | 490 | 87,000 | 4,900 |
| 2002-08-15 | 491 | 499 | 480 | 486 | 137,000 | 4,860 |
| 2002-08-14 | 508 | 511 | 493 | 506 | 164,000 | 5,060 |
| 2002-08-13 | 562 | 562 | 528 | 528 | 118,000 | 5,280 |
| 2002-08-12 | 584 | 584 | 560 | 561 | 28,000 | 5,610 |
| 2002-08-09 | 566 | 575 | 556 | 575 | 108,000 | 5,750 |
| 2002-08-08 | 580 | 580 | 565 | 566 | 35,000 | 5,660 |
| 2002-08-07 | 563 | 584 | 563 | 575 | 72,000 | 5,750 |
| 2002-08-06 | 580 | 590 | 549 | 553 | 182,000 | 5,530 |
| 2002-08-05 | 596 | 600 | 586 | 590 | 53,000 | 5,900 |
| 2002-08-02 | 603 | 603 | 593 | 593 | 61,000 | 5,930 |
| 2002-08-01 | 593 | 610 | 590 | 600 | 128,000 | 6,000 |
| 2002-07-31 | 601 | 615 | 591 | 592 | 90,000 | 5,920 |
| 2002-07-30 | 612 | 620 | 596 | 603 | 71,000 | 6,030 |
| 2002-07-29 | 603 | 610 | 592 | 592 | 88,000 | 5,920 |
| 2002-07-26 | 639 | 639 | 601 | 603 | 121,000 | 6,030 |
| 2002-07-25 | 620 | 630 | 590 | 629 | 162,000 | 6,290 |
| 2002-07-24 | 611 | 615 | 590 | 615 | 148,000 | 6,150 |
| 2002-07-23 | 602 | 616 | 592 | 611 | 88,000 | 6,110 |
| 2002-07-22 | 598 | 617 | 588 | 612 | 117,000 | 6,120 |
| 2002-07-19 | 620 | 633 | 610 | 628 | 115,000 | 6,280 |
| 2002-07-18 | 620 | 637 | 620 | 623 | 58,000 | 6,230 |
| 2002-07-17 | 635 | 637 | 610 | 620 | 103,000 | 6,200 |
| 2002-07-16 | 615 | 646 | 610 | 630 | 117,000 | 6,300 |
| 2002-07-15 | 650 | 650 | 615 | 618 | 107,000 | 6,180 |
| 2002-07-12 | 670 | 671 | 632 | 651 | 229,000 | 6,510 |
| 2002-07-11 | 660 | 670 | 640 | 660 | 306,000 | 6,600 |
| 2002-07-10 | 695 | 695 | 669 | 670 | 244,000 | 6,700 |
| 2002-07-09 | 666 | 690 | 666 | 682 | 279,000 | 6,820 |
| 2002-07-08 | 702 | 724 | 672 | 675 | 1,075,000 | 6,750 |
| 2002-07-05 | 620 | 678 | 612 | 672 | 1,097,000 | 6,720 |
| 2002-07-04 | 603 | 607 | 580 | 580 | 87,000 | 5,800 |
| 2002-07-03 | 564 | 606 | 564 | 593 | 162,000 | 5,930 |
| 2002-07-02 | 590 | 590 | 565 | 584 | 173,000 | 5,840 |
| 2002-07-01 | 623 | 631 | 581 | 589 | 317,000 | 5,890 |
| 2002-06-28 | 600 | 629 | 590 | 613 | 277,000 | 6,130 |
| 2002-06-27 | 550 | 595 | 550 | 580 | 362,000 | 5,800 |
| 2002-06-26 | 587 | 600 | 537 | 551 | 589,000 | 5,510 |
| 2002-06-25 | 627 | 628 | 614 | 615 | 160,000 | 6,150 |
| 2002-06-24 | 625 | 635 | 610 | 625 | 199,000 | 6,250 |
| 2002-06-21 | 635 | 636 | 607 | 625 | 292,000 | 6,250 |
| 2002-06-20 | 582 | 650 | 565 | 636 | 891,000 | 6,360 |
| 2002-06-19 | 690 | 696 | 600 | 602 | 844,000 | 6,020 |
| 2002-06-18 | 612 | 690 | 581 | 676 | 2,524,000 | 6,760 |
| 2002-06-17 | 662 | 669 | 662 | 662 | 651,000 | 6,620 |
| 2002-06-14 | 765 | 774 | 725 | 762 | 1,007,000 | 7,620 |
| 2002-06-13 | 790 | 807 | 750 | 775 | 1,840,000 | 7,750 |
| 2002-06-12 | 681 | 768 | 681 | 750 | 2,464,000 | 7,500 |
| 2002-06-11 | 683 | 702 | 676 | 681 | 1,526,000 | 6,810 |
| 2002-06-10 | 641 | 685 | 632 | 675 | 1,274,000 | 6,750 |
| 2002-06-07 | 600 | 643 | 596 | 636 | 1,158,000 | 6,360 |
| 2002-06-06 | 589 | 620 | 588 | 593 | 602,000 | 5,930 |
| 2002-06-05 | 650 | 659 | 586 | 599 | 1,238,000 | 5,990 |
| 2002-06-04 | 600 | 639 | 595 | 631 | 1,946,000 | 6,310 |
| 2002-06-03 | 539 | 580 | 530 | 580 | 1,525,000 | 5,800 |
| 2002-05-31 | 500 | 527 | 497 | 525 | 615,000 | 5,250 |
| 2002-05-30 | 521 | 535 | 507 | 510 | 516,000 | 5,100 |
| 2002-05-29 | 489 | 527 | 489 | 520 | 906,000 | 5,200 |
| 2002-05-28 | 502 | 549 | 495 | 504 | 1,587,000 | 5,040 |
| 2002-05-27 | 477 | 508 | 470 | 504 | 1,252,000 | 5,040 |
| 2002-05-24 | 455 | 476 | 444 | 472 | 875,000 | 4,720 |
| 2002-05-23 | 437 | 470 | 436 | 459 | 1,221,000 | 4,590 |
| 2002-05-22 | 420 | 444 | 412 | 439 | 947,000 | 4,390 |
| 2002-05-21 | 396 | 437 | 396 | 423 | 1,598,000 | 4,230 |
| 2002-05-20 | 411 | 411 | 402 | 411 | 1,750,000 | 4,110 |
| 2002-05-17 | 246 | 331 | 245 | 331 | 303,000 | 3,310 |
| 2002-05-16 | 252 | 252 | 250 | 251 | 8,000 | 2,510 |
| 2002-05-15 | 255 | 260 | 255 | 256 | 15,000 | 2,560 |
| 2002-05-14 | 265 | 265 | 250 | 260 | 33,000 | 2,600 |
| 2002-05-13 | 258 | 261 | 258 | 261 | 24,000 | 2,610 |
| 2002-05-10 | 260 | 261 | 260 | 260 | 14,000 | 2,600 |
| 2002-05-09 | 256 | 269 | 256 | 260 | 39,000 | 2,600 |
| 2002-05-08 | 265 | 265 | 261 | 261 | 4,000 | 2,610 |
| 2002-05-07 | 258 | 259 | 255 | 257 | 22,000 | 2,570 |
| 2002-05-02 | 265 | 265 | 256 | 258 | 26,000 | 2,580 |
| 2002-05-01 | 262 | 267 | 262 | 267 | 24,000 | 2,670 |
| 2002-04-30 | 260 | 260 | 256 | 260 | 20,000 | 2,600 |
| 2002-04-26 | 261 | 265 | 258 | 261 | 67,000 | 2,610 |
| 2002-04-25 | 275 | 277 | 255 | 270 | 42,000 | 2,700 |
| 2002-04-24 | 279 | 279 | 270 | 270 | 124,000 | 2,700 |
| 2002-04-23 | 265 | 280 | 264 | 268 | 255,000 | 2,680 |
| 2002-04-22 | 249 | 267 | 245 | 264 | 235,000 | 2,640 |
| 2002-04-19 | 235 | 243 | 233 | 243 | 80,000 | 2,430 |
| 2002-04-18 | 235 | 236 | 234 | 235 | 7,000 | 2,350 |
| 2002-04-17 | 239 | 239 | 231 | 236 | 13,000 | 2,360 |
| 2002-04-16 | 231 | 239 | 231 | 238 | 29,000 | 2,380 |
| 2002-04-15 | 233 | 240 | 233 | 233 | 16,000 | 2,330 |
| 2002-04-12 | 240 | 240 | 231 | 236 | 41,000 | 2,360 |
| 2002-04-11 | 239 | 240 | 235 | 235 | 15,000 | 2,350 |
| 2002-04-10 | 237 | 239 | 233 | 239 | 35,000 | 2,390 |
| 2002-04-09 | 237 | 238 | 236 | 236 | 25,000 | 2,360 |
| 2002-04-08 | 232 | 237 | 232 | 235 | 14,000 | 2,350 |
| 2002-04-05 | 232 | 235 | 230 | 230 | 34,000 | 2,300 |
| 2002-04-04 | 240 | 240 | 232 | 232 | 14,000 | 2,320 |
| 2002-04-03 | 230 | 235 | 230 | 230 | 20,000 | 2,300 |
| 2002-04-02 | 232 | 244 | 232 | 232 | 11,000 | 2,320 |
| 2002-04-01 | 235 | 235 | 230 | 230 | 15,000 | 2,300 |
| 2002-03-29 | 236 | 240 | 230 | 230 | 34,000 | 2,300 |
| 2002-03-28 | 237 | 240 | 235 | 235 | 19,000 | 2,350 |
| 2002-03-27 | 242 | 245 | 236 | 241 | 24,000 | 2,410 |
| 2002-03-26 | 243 | 244 | 243 | 243 | 13,000 | 2,430 |
| 2002-03-25 | 243 | 243 | 236 | 236 | 34,000 | 2,360 |
| 2002-03-22 | 241 | 246 | 241 | 241 | 34,000 | 2,410 |
| 2002-03-20 | 245 | 248 | 245 | 247 | 24,000 | 2,470 |
| 2002-03-19 | 248 | 248 | 245 | 246 | 19,000 | 2,460 |
| 2002-03-18 | 248 | 248 | 245 | 245 | 27,000 | 2,450 |
| 2002-03-15 | 242 | 248 | 240 | 248 | 38,000 | 2,480 |
| 2002-03-14 | 248 | 248 | 242 | 242 | 41,000 | 2,420 |
| 2002-03-13 | 244 | 248 | 240 | 247 | 30,000 | 2,470 |
| 2002-03-12 | 246 | 246 | 244 | 245 | 47,000 | 2,450 |
| 2002-03-11 | 239 | 244 | 239 | 241 | 23,000 | 2,410 |
| 2002-03-08 | 238 | 245 | 234 | 244 | 98,000 | 2,440 |
| 2002-03-07 | 237 | 240 | 237 | 240 | 20,000 | 2,400 |
| 2002-03-06 | 239 | 240 | 236 | 236 | 26,000 | 2,360 |
| 2002-03-05 | 244 | 245 | 240 | 240 | 37,000 | 2,400 |
| 2002-03-04 | 237 | 244 | 237 | 244 | 87,000 | 2,440 |
| 2002-03-01 | 232 | 236 | 230 | 236 | 44,000 | 2,360 |
| 2002-02-28 | 228 | 235 | 228 | 234 | 44,000 | 2,340 |
| 2002-02-27 | 229 | 233 | 227 | 233 | 46,000 | 2,330 |
| 2002-02-26 | 228 | 228 | 221 | 226 | 18,000 | 2,260 |
| 2002-02-25 | 228 | 228 | 223 | 223 | 28,000 | 2,230 |
| 2002-02-22 | 225 | 229 | 221 | 223 | 26,000 | 2,230 |
| 2002-02-21 | 222 | 225 | 221 | 221 | 17,000 | 2,210 |
| 2002-02-20 | 225 | 228 | 221 | 221 | 23,000 | 2,210 |
| 2002-02-19 | 231 | 234 | 228 | 228 | 29,000 | 2,280 |
| 2002-02-18 | 229 | 232 | 229 | 231 | 12,000 | 2,310 |
| 2002-02-15 | 230 | 232 | 229 | 229 | 77,000 | 2,290 |
| 2002-02-14 | 221 | 234 | 221 | 227 | 54,000 | 2,270 |
| 2002-02-13 | 216 | 223 | 216 | 223 | 33,000 | 2,230 |
| 2002-02-12 | 208 | 219 | 208 | 215 | 39,000 | 2,150 |
| 2002-02-08 | 202 | 210 | 202 | 206 | 59,000 | 2,060 |
| 2002-02-07 | 200 | 204 | 200 | 202 | 107,000 | 2,020 |
| 2002-02-06 | 214 | 214 | 200 | 207 | 87,000 | 2,070 |
| 2002-02-05 | 221 | 221 | 215 | 216 | 32,000 | 2,160 |
| 2002-02-04 | 226 | 228 | 222 | 223 | 20,000 | 2,230 |
| 2002-02-01 | 222 | 226 | 220 | 226 | 34,000 | 2,260 |
| 2002-01-31 | 224 | 224 | 220 | 221 | 20,000 | 2,210 |
| 2002-01-30 | 220 | 226 | 220 | 225 | 29,000 | 2,250 |
| 2002-01-29 | 222 | 222 | 220 | 221 | 16,000 | 2,210 |
| 2002-01-28 | 222 | 225 | 222 | 223 | 34,000 | 2,230 |
| 2002-01-25 | 237 | 237 | 226 | 227 | 15,000 | 2,270 |
| 2002-01-24 | 225 | 227 | 225 | 227 | 21,000 | 2,270 |
| 2002-01-23 | 239 | 239 | 225 | 226 | 13,000 | 2,260 |
| 2002-01-22 | 241 | 244 | 240 | 240 | 28,000 | 2,400 |
| 2002-01-21 | 240 | 240 | 230 | 237 | 34,000 | 2,370 |
| 2002-01-18 | 222 | 231 | 216 | 231 | 97,000 | 2,310 |
| 2002-01-17 | 224 | 230 | 222 | 222 | 31,000 | 2,220 |
| 2002-01-16 | 226 | 227 | 225 | 227 | 15,000 | 2,270 |
| 2002-01-15 | 231 | 231 | 221 | 221 | 23,000 | 2,210 |
| 2002-01-11 | 227 | 232 | 221 | 232 | 51,000 | 2,320 |
| 2002-01-10 | 240 | 240 | 232 | 232 | 46,000 | 2,320 |
| 2002-01-09 | 240 | 241 | 237 | 241 | 19,000 | 2,410 |
| 2002-01-08 | 243 | 243 | 241 | 242 | 24,000 | 2,420 |
| 2002-01-07 | 239 | 244 | 237 | 240 | 31,000 | 2,400 |
| 2002-01-04 | 239 | 241 | 238 | 238 | 8,000 | 2,380 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株