4539 日本ケミファ(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3029029429029471,0002,940
2003-12-2928629028428979,0002,890
2003-12-2629329328528653,0002,860
2003-12-2528829028028579,0002,850
2003-12-2429829828829175,0002,910
2003-12-22285294285294121,0002,940
2003-12-19291295285285140,0002,850
2003-12-18299300293294106,0002,940
2003-12-1729329729129655,0002,960
2003-12-1629829829129372,0002,930
2003-12-1530430530030167,0003,010
2003-12-1230130229829897,0002,980
2003-12-1129530529529945,0002,990
2003-12-10301301290292154,0002,920
2003-12-0929930529830560,0003,050
2003-12-0830130729930182,0003,010
2003-12-0530230530030374,0003,030
2003-12-0430230730230288,0003,020
2003-12-03308309298300190,0003,000
2003-12-0231932030730872,0003,080
2003-12-01305317305313115,0003,130
2003-11-28333333300308257,0003,080
2003-11-27318338314331149,0003,310
2003-11-26297308296308149,0003,080
2003-11-25300300291294170,0002,940
2003-11-2129630029029369,0002,930
2003-11-20306306288297281,0002,970
2003-11-19303312299306158,0003,060
2003-11-1831231530530892,0003,080
2003-11-17343343315320135,0003,200
2003-11-1433734133734177,0003,410
2003-11-13328340325330180,0003,300
2003-11-12345350323325170,0003,250
2003-11-11361362349352169,0003,520
2003-11-10385385365370105,0003,700
2003-11-0737037337037240,0003,720
2003-11-0637938037037081,0003,700
2003-11-0537638537637985,0003,790
2003-11-0437738137537785,0003,770
2003-10-3138838838038043,0003,800
2003-10-3038838938338580,0003,850
2003-10-2940040038538766,0003,870
2003-10-2838639238538644,0003,860
2003-10-2739539538238263,0003,820
2003-10-2438138738038080,0003,800
2003-10-23392396375375250,0003,750
2003-10-22400403391391348,0003,910
2003-10-21393402393400240,0004,000
2003-10-20394399390391270,0003,910
2003-10-17404406389393619,0003,930
2003-10-16395406388404961,0004,040
2003-10-153673903623852,718,0003,850
2003-10-1440740740740774,0004,070
2003-10-10495495487487194,0004,870
2003-10-09506506495495113,0004,950
2003-10-08512513506508118,0005,080
2003-10-0752153551551537,0005,150
2003-10-0652552751851929,0005,190
2003-10-0354454452652622,0005,260
2003-10-0253054452754486,0005,440
2003-10-0153053052053050,0005,300
2003-09-3051853451853044,0005,300
2003-09-2950551850551822,0005,180
2003-09-2651651751151139,0005,110
2003-09-2553453451551636,0005,160
2003-09-2453954053153442,0005,340
2003-09-2252752751052635,0005,260
2003-09-1952653051752463,0005,240
2003-09-1853653752953119,0005,310
2003-09-1754054552953663,0005,360
2003-09-1652254152154198,0005,410
2003-09-1253553552152460,0005,240
2003-09-1152252352152217,0005,220
2003-09-1052853052352321,0005,230
2003-09-0953053052152763,0005,270
2003-09-0854754954054037,0005,400
2003-09-05544554540545116,0005,450
2003-09-04525545525541119,0005,410
2003-09-0353053052252665,0005,260
2003-09-0252853652753268,0005,320
2003-09-0153453552053067,0005,300
2003-08-29514539511539129,0005,390
2003-08-2850850950750883,0005,080
2003-08-2750651450151446,0005,140
2003-08-2651451550550532,0005,050
2003-08-2551051551051441,0005,140
2003-08-2252252651151985,0005,190
2003-08-2152252552052163,0005,210
2003-08-2051952351752348,0005,230
2003-08-19524524516519149,0005,190
2003-08-18505523505520167,0005,200
2003-08-15497513497510152,0005,100
2003-08-14499499493494108,0004,940
2003-08-13497500495498144,0004,980
2003-08-1250950949749725,0004,970
2003-08-1151051050650623,0005,060
2003-08-0850050249649863,0004,980
2003-08-0751051050150127,0005,010
2003-08-0650651250451045,0005,100
2003-08-0553053151051232,0005,120
2003-08-0454454853153139,0005,310
2003-08-01550554538541167,0005,410
2003-07-31505539499535172,0005,350
2003-07-3049650549550565,0005,050
2003-07-2949050049049469,0004,940
2003-07-2849549548749084,0004,900
2003-07-25486487481486105,0004,860
2003-07-2449450248948999,0004,890
2003-07-2349449549249472,0004,940
2003-07-22510510488492102,0004,920
2003-07-1851551550651220,0005,120
2003-07-17528528510513162,0005,130
2003-07-1652852850650881,0005,080
2003-07-1552952952152389,0005,230
2003-07-14516523516519143,0005,190
2003-07-11521524485505168,0005,050
2003-07-10521535520520231,0005,200
2003-07-0956056054054160,0005,410
2003-07-0855556355555679,0005,560
2003-07-07573579557569122,0005,690
2003-07-0457357557157446,0005,740
2003-07-03595595570570141,0005,700
2003-07-02590610588589208,0005,890
2003-07-01580593580591127,0005,910
2003-06-3057558956858969,0005,890
2003-06-2758758757057593,0005,750
2003-06-2659359358759154,0005,910
2003-06-2559359659159388,0005,930
2003-06-2459059458959187,0005,910
2003-06-23586598586593114,0005,930
2003-06-20568584566579108,0005,790
2003-06-1956656756056776,0005,670
2003-06-1857057056256951,0005,690
2003-06-1758458456856856,0005,680
2003-06-1658959057758820,0005,880
2003-06-13582594572594123,0005,940
2003-06-1259059058359043,0005,900
2003-06-11569610568581114,0005,810
2003-06-1056056455956426,0005,640
2003-06-0957057056056258,0005,620
2003-06-0657457456856861,0005,680
2003-06-0557057657057351,0005,730
2003-06-0457957956957043,0005,700
2003-06-0357958056357957,0005,790
2003-06-0258659558458523,0005,850
2003-05-3057959957058342,0005,830
2003-05-2958058056957044,0005,700
2003-05-2856257055557053,0005,700
2003-05-2755958955555580,0005,550
2003-05-2655557655555697,0005,560
2003-05-2358060058058460,0005,840
2003-05-2260560557060055,0006,000
2003-05-2161061959460764,0006,070
2003-05-2063064162563058,0006,300
2003-05-19639649588649144,0006,490
2003-05-1663064862364857,0006,480
2003-05-1563563562163038,0006,300
2003-05-1464564563064455,0006,440
2003-05-13646646632645118,0006,450
2003-05-12638658633646229,0006,460
2003-05-09609640608638333,0006,380
2003-05-0860060259560251,0006,020
2003-05-07587610587610121,0006,100
2003-05-06605610582582119,0005,820
2003-05-02560620560610281,0006,100
2003-05-0158058255557072,0005,700
2003-04-3055157055057066,0005,700
2003-04-2858158154055345,0005,530
2003-04-25560585550584140,0005,840
2003-04-24585590555559230,0005,590
2003-04-23610610580586211,0005,860
2003-04-22585620585605379,0006,050
2003-04-21577590577583168,0005,830
2003-04-18570585560575163,0005,750
2003-04-17570590565583612,0005,830
2003-04-16527555527555570,0005,550
2003-04-15499518499515435,0005,150
2003-04-14494500490496146,0004,960
2003-04-11484496483495188,0004,950
2003-04-1048849048348764,0004,870
2003-04-0948749048449066,0004,900
2003-04-08485489472489181,0004,890
2003-04-0747849447848596,0004,850
2003-04-04495498480498110,0004,980
2003-04-03480508477500530,0005,000
2003-04-0246747246647061,0004,700
2003-04-0146546845546857,0004,680
2003-03-3147747746247054,0004,700
2003-03-28455477455477155,0004,770
2003-03-2745045344045339,0004,530
2003-03-2643945743945049,0004,500
2003-03-2545045044144917,0004,490
2003-03-2445045044044121,0004,410
2003-03-2045245244245074,0004,500
2003-03-1944344343743733,0004,370
2003-03-1843044543044339,0004,430
2003-03-1742543742543540,0004,350
2003-03-14450450435440104,0004,400
2003-03-1343043943043130,0004,310
2003-03-1243943942742943,0004,290
2003-03-1143744443543942,0004,390
2003-03-1045346044245284,0004,520
2003-03-0745545544745371,0004,530
2003-03-0645546545346069,0004,600
2003-03-05442457440455116,0004,550
2003-03-0444444543944238,0004,420
2003-03-0344744744044239,0004,420
2003-02-2844744743944594,0004,450
2003-02-2745745744845197,0004,510
2003-02-2643744843744777,0004,470
2003-02-2544144142843675,0004,360
2003-02-2444044344044149,0004,410
2003-02-21450451440440110,0004,400
2003-02-2044244944044668,0004,460
2003-02-19429449427442208,0004,420
2003-02-1843243242642964,0004,290
2003-02-17429430425430132,0004,300
2003-02-14427430423424140,0004,240
2003-02-1343043042542984,0004,290
2003-02-12430439422430386,0004,300
2003-02-10401425401423799,0004,230
2003-02-07459490455481310,0004,810
2003-02-0646046245545562,0004,550
2003-02-0545346745345747,0004,570
2003-02-0446347145846372,0004,630
2003-02-0345046344846352,0004,630
2003-01-3145745844945847,0004,580
2003-01-3046646944546698,0004,660
2003-01-29485486463469132,0004,690
2003-01-28472489465486325,0004,860
2003-01-27479479463467238,0004,670
2003-01-24445472444462439,0004,620
2003-01-23432445428445112,0004,450
2003-01-2242843742643375,0004,330
2003-01-2143043042342451,0004,240
2003-01-2042443642142572,0004,250
2003-01-1743343442042494,0004,240
2003-01-1642843942843046,0004,300
2003-01-1544144142843355,0004,330
2003-01-1443644042644055,0004,400
2003-01-1043043442343470,0004,340
2003-01-0942142641942554,0004,250
2003-01-08426435418422135,0004,220
2003-01-0744844843543675,0004,360
2003-01-0644844843844445,0004,440

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