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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 290 | 294 | 290 | 294 | 71,000 | 2,940 |
| 2003-12-29 | 286 | 290 | 284 | 289 | 79,000 | 2,890 |
| 2003-12-26 | 293 | 293 | 285 | 286 | 53,000 | 2,860 |
| 2003-12-25 | 288 | 290 | 280 | 285 | 79,000 | 2,850 |
| 2003-12-24 | 298 | 298 | 288 | 291 | 75,000 | 2,910 |
| 2003-12-22 | 285 | 294 | 285 | 294 | 121,000 | 2,940 |
| 2003-12-19 | 291 | 295 | 285 | 285 | 140,000 | 2,850 |
| 2003-12-18 | 299 | 300 | 293 | 294 | 106,000 | 2,940 |
| 2003-12-17 | 293 | 297 | 291 | 296 | 55,000 | 2,960 |
| 2003-12-16 | 298 | 298 | 291 | 293 | 72,000 | 2,930 |
| 2003-12-15 | 304 | 305 | 300 | 301 | 67,000 | 3,010 |
| 2003-12-12 | 301 | 302 | 298 | 298 | 97,000 | 2,980 |
| 2003-12-11 | 295 | 305 | 295 | 299 | 45,000 | 2,990 |
| 2003-12-10 | 301 | 301 | 290 | 292 | 154,000 | 2,920 |
| 2003-12-09 | 299 | 305 | 298 | 305 | 60,000 | 3,050 |
| 2003-12-08 | 301 | 307 | 299 | 301 | 82,000 | 3,010 |
| 2003-12-05 | 302 | 305 | 300 | 303 | 74,000 | 3,030 |
| 2003-12-04 | 302 | 307 | 302 | 302 | 88,000 | 3,020 |
| 2003-12-03 | 308 | 309 | 298 | 300 | 190,000 | 3,000 |
| 2003-12-02 | 319 | 320 | 307 | 308 | 72,000 | 3,080 |
| 2003-12-01 | 305 | 317 | 305 | 313 | 115,000 | 3,130 |
| 2003-11-28 | 333 | 333 | 300 | 308 | 257,000 | 3,080 |
| 2003-11-27 | 318 | 338 | 314 | 331 | 149,000 | 3,310 |
| 2003-11-26 | 297 | 308 | 296 | 308 | 149,000 | 3,080 |
| 2003-11-25 | 300 | 300 | 291 | 294 | 170,000 | 2,940 |
| 2003-11-21 | 296 | 300 | 290 | 293 | 69,000 | 2,930 |
| 2003-11-20 | 306 | 306 | 288 | 297 | 281,000 | 2,970 |
| 2003-11-19 | 303 | 312 | 299 | 306 | 158,000 | 3,060 |
| 2003-11-18 | 312 | 315 | 305 | 308 | 92,000 | 3,080 |
| 2003-11-17 | 343 | 343 | 315 | 320 | 135,000 | 3,200 |
| 2003-11-14 | 337 | 341 | 337 | 341 | 77,000 | 3,410 |
| 2003-11-13 | 328 | 340 | 325 | 330 | 180,000 | 3,300 |
| 2003-11-12 | 345 | 350 | 323 | 325 | 170,000 | 3,250 |
| 2003-11-11 | 361 | 362 | 349 | 352 | 169,000 | 3,520 |
| 2003-11-10 | 385 | 385 | 365 | 370 | 105,000 | 3,700 |
| 2003-11-07 | 370 | 373 | 370 | 372 | 40,000 | 3,720 |
| 2003-11-06 | 379 | 380 | 370 | 370 | 81,000 | 3,700 |
| 2003-11-05 | 376 | 385 | 376 | 379 | 85,000 | 3,790 |
| 2003-11-04 | 377 | 381 | 375 | 377 | 85,000 | 3,770 |
| 2003-10-31 | 388 | 388 | 380 | 380 | 43,000 | 3,800 |
| 2003-10-30 | 388 | 389 | 383 | 385 | 80,000 | 3,850 |
| 2003-10-29 | 400 | 400 | 385 | 387 | 66,000 | 3,870 |
| 2003-10-28 | 386 | 392 | 385 | 386 | 44,000 | 3,860 |
| 2003-10-27 | 395 | 395 | 382 | 382 | 63,000 | 3,820 |
| 2003-10-24 | 381 | 387 | 380 | 380 | 80,000 | 3,800 |
| 2003-10-23 | 392 | 396 | 375 | 375 | 250,000 | 3,750 |
| 2003-10-22 | 400 | 403 | 391 | 391 | 348,000 | 3,910 |
| 2003-10-21 | 393 | 402 | 393 | 400 | 240,000 | 4,000 |
| 2003-10-20 | 394 | 399 | 390 | 391 | 270,000 | 3,910 |
| 2003-10-17 | 404 | 406 | 389 | 393 | 619,000 | 3,930 |
| 2003-10-16 | 395 | 406 | 388 | 404 | 961,000 | 4,040 |
| 2003-10-15 | 367 | 390 | 362 | 385 | 2,718,000 | 3,850 |
| 2003-10-14 | 407 | 407 | 407 | 407 | 74,000 | 4,070 |
| 2003-10-10 | 495 | 495 | 487 | 487 | 194,000 | 4,870 |
| 2003-10-09 | 506 | 506 | 495 | 495 | 113,000 | 4,950 |
| 2003-10-08 | 512 | 513 | 506 | 508 | 118,000 | 5,080 |
| 2003-10-07 | 521 | 535 | 515 | 515 | 37,000 | 5,150 |
| 2003-10-06 | 525 | 527 | 518 | 519 | 29,000 | 5,190 |
| 2003-10-03 | 544 | 544 | 526 | 526 | 22,000 | 5,260 |
| 2003-10-02 | 530 | 544 | 527 | 544 | 86,000 | 5,440 |
| 2003-10-01 | 530 | 530 | 520 | 530 | 50,000 | 5,300 |
| 2003-09-30 | 518 | 534 | 518 | 530 | 44,000 | 5,300 |
| 2003-09-29 | 505 | 518 | 505 | 518 | 22,000 | 5,180 |
| 2003-09-26 | 516 | 517 | 511 | 511 | 39,000 | 5,110 |
| 2003-09-25 | 534 | 534 | 515 | 516 | 36,000 | 5,160 |
| 2003-09-24 | 539 | 540 | 531 | 534 | 42,000 | 5,340 |
| 2003-09-22 | 527 | 527 | 510 | 526 | 35,000 | 5,260 |
| 2003-09-19 | 526 | 530 | 517 | 524 | 63,000 | 5,240 |
| 2003-09-18 | 536 | 537 | 529 | 531 | 19,000 | 5,310 |
| 2003-09-17 | 540 | 545 | 529 | 536 | 63,000 | 5,360 |
| 2003-09-16 | 522 | 541 | 521 | 541 | 98,000 | 5,410 |
| 2003-09-12 | 535 | 535 | 521 | 524 | 60,000 | 5,240 |
| 2003-09-11 | 522 | 523 | 521 | 522 | 17,000 | 5,220 |
| 2003-09-10 | 528 | 530 | 523 | 523 | 21,000 | 5,230 |
| 2003-09-09 | 530 | 530 | 521 | 527 | 63,000 | 5,270 |
| 2003-09-08 | 547 | 549 | 540 | 540 | 37,000 | 5,400 |
| 2003-09-05 | 544 | 554 | 540 | 545 | 116,000 | 5,450 |
| 2003-09-04 | 525 | 545 | 525 | 541 | 119,000 | 5,410 |
| 2003-09-03 | 530 | 530 | 522 | 526 | 65,000 | 5,260 |
| 2003-09-02 | 528 | 536 | 527 | 532 | 68,000 | 5,320 |
| 2003-09-01 | 534 | 535 | 520 | 530 | 67,000 | 5,300 |
| 2003-08-29 | 514 | 539 | 511 | 539 | 129,000 | 5,390 |
| 2003-08-28 | 508 | 509 | 507 | 508 | 83,000 | 5,080 |
| 2003-08-27 | 506 | 514 | 501 | 514 | 46,000 | 5,140 |
| 2003-08-26 | 514 | 515 | 505 | 505 | 32,000 | 5,050 |
| 2003-08-25 | 510 | 515 | 510 | 514 | 41,000 | 5,140 |
| 2003-08-22 | 522 | 526 | 511 | 519 | 85,000 | 5,190 |
| 2003-08-21 | 522 | 525 | 520 | 521 | 63,000 | 5,210 |
| 2003-08-20 | 519 | 523 | 517 | 523 | 48,000 | 5,230 |
| 2003-08-19 | 524 | 524 | 516 | 519 | 149,000 | 5,190 |
| 2003-08-18 | 505 | 523 | 505 | 520 | 167,000 | 5,200 |
| 2003-08-15 | 497 | 513 | 497 | 510 | 152,000 | 5,100 |
| 2003-08-14 | 499 | 499 | 493 | 494 | 108,000 | 4,940 |
| 2003-08-13 | 497 | 500 | 495 | 498 | 144,000 | 4,980 |
| 2003-08-12 | 509 | 509 | 497 | 497 | 25,000 | 4,970 |
| 2003-08-11 | 510 | 510 | 506 | 506 | 23,000 | 5,060 |
| 2003-08-08 | 500 | 502 | 496 | 498 | 63,000 | 4,980 |
| 2003-08-07 | 510 | 510 | 501 | 501 | 27,000 | 5,010 |
| 2003-08-06 | 506 | 512 | 504 | 510 | 45,000 | 5,100 |
| 2003-08-05 | 530 | 531 | 510 | 512 | 32,000 | 5,120 |
| 2003-08-04 | 544 | 548 | 531 | 531 | 39,000 | 5,310 |
| 2003-08-01 | 550 | 554 | 538 | 541 | 167,000 | 5,410 |
| 2003-07-31 | 505 | 539 | 499 | 535 | 172,000 | 5,350 |
| 2003-07-30 | 496 | 505 | 495 | 505 | 65,000 | 5,050 |
| 2003-07-29 | 490 | 500 | 490 | 494 | 69,000 | 4,940 |
| 2003-07-28 | 495 | 495 | 487 | 490 | 84,000 | 4,900 |
| 2003-07-25 | 486 | 487 | 481 | 486 | 105,000 | 4,860 |
| 2003-07-24 | 494 | 502 | 489 | 489 | 99,000 | 4,890 |
| 2003-07-23 | 494 | 495 | 492 | 494 | 72,000 | 4,940 |
| 2003-07-22 | 510 | 510 | 488 | 492 | 102,000 | 4,920 |
| 2003-07-18 | 515 | 515 | 506 | 512 | 20,000 | 5,120 |
| 2003-07-17 | 528 | 528 | 510 | 513 | 162,000 | 5,130 |
| 2003-07-16 | 528 | 528 | 506 | 508 | 81,000 | 5,080 |
| 2003-07-15 | 529 | 529 | 521 | 523 | 89,000 | 5,230 |
| 2003-07-14 | 516 | 523 | 516 | 519 | 143,000 | 5,190 |
| 2003-07-11 | 521 | 524 | 485 | 505 | 168,000 | 5,050 |
| 2003-07-10 | 521 | 535 | 520 | 520 | 231,000 | 5,200 |
| 2003-07-09 | 560 | 560 | 540 | 541 | 60,000 | 5,410 |
| 2003-07-08 | 555 | 563 | 555 | 556 | 79,000 | 5,560 |
| 2003-07-07 | 573 | 579 | 557 | 569 | 122,000 | 5,690 |
| 2003-07-04 | 573 | 575 | 571 | 574 | 46,000 | 5,740 |
| 2003-07-03 | 595 | 595 | 570 | 570 | 141,000 | 5,700 |
| 2003-07-02 | 590 | 610 | 588 | 589 | 208,000 | 5,890 |
| 2003-07-01 | 580 | 593 | 580 | 591 | 127,000 | 5,910 |
| 2003-06-30 | 575 | 589 | 568 | 589 | 69,000 | 5,890 |
| 2003-06-27 | 587 | 587 | 570 | 575 | 93,000 | 5,750 |
| 2003-06-26 | 593 | 593 | 587 | 591 | 54,000 | 5,910 |
| 2003-06-25 | 593 | 596 | 591 | 593 | 88,000 | 5,930 |
| 2003-06-24 | 590 | 594 | 589 | 591 | 87,000 | 5,910 |
| 2003-06-23 | 586 | 598 | 586 | 593 | 114,000 | 5,930 |
| 2003-06-20 | 568 | 584 | 566 | 579 | 108,000 | 5,790 |
| 2003-06-19 | 566 | 567 | 560 | 567 | 76,000 | 5,670 |
| 2003-06-18 | 570 | 570 | 562 | 569 | 51,000 | 5,690 |
| 2003-06-17 | 584 | 584 | 568 | 568 | 56,000 | 5,680 |
| 2003-06-16 | 589 | 590 | 577 | 588 | 20,000 | 5,880 |
| 2003-06-13 | 582 | 594 | 572 | 594 | 123,000 | 5,940 |
| 2003-06-12 | 590 | 590 | 583 | 590 | 43,000 | 5,900 |
| 2003-06-11 | 569 | 610 | 568 | 581 | 114,000 | 5,810 |
| 2003-06-10 | 560 | 564 | 559 | 564 | 26,000 | 5,640 |
| 2003-06-09 | 570 | 570 | 560 | 562 | 58,000 | 5,620 |
| 2003-06-06 | 574 | 574 | 568 | 568 | 61,000 | 5,680 |
| 2003-06-05 | 570 | 576 | 570 | 573 | 51,000 | 5,730 |
| 2003-06-04 | 579 | 579 | 569 | 570 | 43,000 | 5,700 |
| 2003-06-03 | 579 | 580 | 563 | 579 | 57,000 | 5,790 |
| 2003-06-02 | 586 | 595 | 584 | 585 | 23,000 | 5,850 |
| 2003-05-30 | 579 | 599 | 570 | 583 | 42,000 | 5,830 |
| 2003-05-29 | 580 | 580 | 569 | 570 | 44,000 | 5,700 |
| 2003-05-28 | 562 | 570 | 555 | 570 | 53,000 | 5,700 |
| 2003-05-27 | 559 | 589 | 555 | 555 | 80,000 | 5,550 |
| 2003-05-26 | 555 | 576 | 555 | 556 | 97,000 | 5,560 |
| 2003-05-23 | 580 | 600 | 580 | 584 | 60,000 | 5,840 |
| 2003-05-22 | 605 | 605 | 570 | 600 | 55,000 | 6,000 |
| 2003-05-21 | 610 | 619 | 594 | 607 | 64,000 | 6,070 |
| 2003-05-20 | 630 | 641 | 625 | 630 | 58,000 | 6,300 |
| 2003-05-19 | 639 | 649 | 588 | 649 | 144,000 | 6,490 |
| 2003-05-16 | 630 | 648 | 623 | 648 | 57,000 | 6,480 |
| 2003-05-15 | 635 | 635 | 621 | 630 | 38,000 | 6,300 |
| 2003-05-14 | 645 | 645 | 630 | 644 | 55,000 | 6,440 |
| 2003-05-13 | 646 | 646 | 632 | 645 | 118,000 | 6,450 |
| 2003-05-12 | 638 | 658 | 633 | 646 | 229,000 | 6,460 |
| 2003-05-09 | 609 | 640 | 608 | 638 | 333,000 | 6,380 |
| 2003-05-08 | 600 | 602 | 595 | 602 | 51,000 | 6,020 |
| 2003-05-07 | 587 | 610 | 587 | 610 | 121,000 | 6,100 |
| 2003-05-06 | 605 | 610 | 582 | 582 | 119,000 | 5,820 |
| 2003-05-02 | 560 | 620 | 560 | 610 | 281,000 | 6,100 |
| 2003-05-01 | 580 | 582 | 555 | 570 | 72,000 | 5,700 |
| 2003-04-30 | 551 | 570 | 550 | 570 | 66,000 | 5,700 |
| 2003-04-28 | 581 | 581 | 540 | 553 | 45,000 | 5,530 |
| 2003-04-25 | 560 | 585 | 550 | 584 | 140,000 | 5,840 |
| 2003-04-24 | 585 | 590 | 555 | 559 | 230,000 | 5,590 |
| 2003-04-23 | 610 | 610 | 580 | 586 | 211,000 | 5,860 |
| 2003-04-22 | 585 | 620 | 585 | 605 | 379,000 | 6,050 |
| 2003-04-21 | 577 | 590 | 577 | 583 | 168,000 | 5,830 |
| 2003-04-18 | 570 | 585 | 560 | 575 | 163,000 | 5,750 |
| 2003-04-17 | 570 | 590 | 565 | 583 | 612,000 | 5,830 |
| 2003-04-16 | 527 | 555 | 527 | 555 | 570,000 | 5,550 |
| 2003-04-15 | 499 | 518 | 499 | 515 | 435,000 | 5,150 |
| 2003-04-14 | 494 | 500 | 490 | 496 | 146,000 | 4,960 |
| 2003-04-11 | 484 | 496 | 483 | 495 | 188,000 | 4,950 |
| 2003-04-10 | 488 | 490 | 483 | 487 | 64,000 | 4,870 |
| 2003-04-09 | 487 | 490 | 484 | 490 | 66,000 | 4,900 |
| 2003-04-08 | 485 | 489 | 472 | 489 | 181,000 | 4,890 |
| 2003-04-07 | 478 | 494 | 478 | 485 | 96,000 | 4,850 |
| 2003-04-04 | 495 | 498 | 480 | 498 | 110,000 | 4,980 |
| 2003-04-03 | 480 | 508 | 477 | 500 | 530,000 | 5,000 |
| 2003-04-02 | 467 | 472 | 466 | 470 | 61,000 | 4,700 |
| 2003-04-01 | 465 | 468 | 455 | 468 | 57,000 | 4,680 |
| 2003-03-31 | 477 | 477 | 462 | 470 | 54,000 | 4,700 |
| 2003-03-28 | 455 | 477 | 455 | 477 | 155,000 | 4,770 |
| 2003-03-27 | 450 | 453 | 440 | 453 | 39,000 | 4,530 |
| 2003-03-26 | 439 | 457 | 439 | 450 | 49,000 | 4,500 |
| 2003-03-25 | 450 | 450 | 441 | 449 | 17,000 | 4,490 |
| 2003-03-24 | 450 | 450 | 440 | 441 | 21,000 | 4,410 |
| 2003-03-20 | 452 | 452 | 442 | 450 | 74,000 | 4,500 |
| 2003-03-19 | 443 | 443 | 437 | 437 | 33,000 | 4,370 |
| 2003-03-18 | 430 | 445 | 430 | 443 | 39,000 | 4,430 |
| 2003-03-17 | 425 | 437 | 425 | 435 | 40,000 | 4,350 |
| 2003-03-14 | 450 | 450 | 435 | 440 | 104,000 | 4,400 |
| 2003-03-13 | 430 | 439 | 430 | 431 | 30,000 | 4,310 |
| 2003-03-12 | 439 | 439 | 427 | 429 | 43,000 | 4,290 |
| 2003-03-11 | 437 | 444 | 435 | 439 | 42,000 | 4,390 |
| 2003-03-10 | 453 | 460 | 442 | 452 | 84,000 | 4,520 |
| 2003-03-07 | 455 | 455 | 447 | 453 | 71,000 | 4,530 |
| 2003-03-06 | 455 | 465 | 453 | 460 | 69,000 | 4,600 |
| 2003-03-05 | 442 | 457 | 440 | 455 | 116,000 | 4,550 |
| 2003-03-04 | 444 | 445 | 439 | 442 | 38,000 | 4,420 |
| 2003-03-03 | 447 | 447 | 440 | 442 | 39,000 | 4,420 |
| 2003-02-28 | 447 | 447 | 439 | 445 | 94,000 | 4,450 |
| 2003-02-27 | 457 | 457 | 448 | 451 | 97,000 | 4,510 |
| 2003-02-26 | 437 | 448 | 437 | 447 | 77,000 | 4,470 |
| 2003-02-25 | 441 | 441 | 428 | 436 | 75,000 | 4,360 |
| 2003-02-24 | 440 | 443 | 440 | 441 | 49,000 | 4,410 |
| 2003-02-21 | 450 | 451 | 440 | 440 | 110,000 | 4,400 |
| 2003-02-20 | 442 | 449 | 440 | 446 | 68,000 | 4,460 |
| 2003-02-19 | 429 | 449 | 427 | 442 | 208,000 | 4,420 |
| 2003-02-18 | 432 | 432 | 426 | 429 | 64,000 | 4,290 |
| 2003-02-17 | 429 | 430 | 425 | 430 | 132,000 | 4,300 |
| 2003-02-14 | 427 | 430 | 423 | 424 | 140,000 | 4,240 |
| 2003-02-13 | 430 | 430 | 425 | 429 | 84,000 | 4,290 |
| 2003-02-12 | 430 | 439 | 422 | 430 | 386,000 | 4,300 |
| 2003-02-10 | 401 | 425 | 401 | 423 | 799,000 | 4,230 |
| 2003-02-07 | 459 | 490 | 455 | 481 | 310,000 | 4,810 |
| 2003-02-06 | 460 | 462 | 455 | 455 | 62,000 | 4,550 |
| 2003-02-05 | 453 | 467 | 453 | 457 | 47,000 | 4,570 |
| 2003-02-04 | 463 | 471 | 458 | 463 | 72,000 | 4,630 |
| 2003-02-03 | 450 | 463 | 448 | 463 | 52,000 | 4,630 |
| 2003-01-31 | 457 | 458 | 449 | 458 | 47,000 | 4,580 |
| 2003-01-30 | 466 | 469 | 445 | 466 | 98,000 | 4,660 |
| 2003-01-29 | 485 | 486 | 463 | 469 | 132,000 | 4,690 |
| 2003-01-28 | 472 | 489 | 465 | 486 | 325,000 | 4,860 |
| 2003-01-27 | 479 | 479 | 463 | 467 | 238,000 | 4,670 |
| 2003-01-24 | 445 | 472 | 444 | 462 | 439,000 | 4,620 |
| 2003-01-23 | 432 | 445 | 428 | 445 | 112,000 | 4,450 |
| 2003-01-22 | 428 | 437 | 426 | 433 | 75,000 | 4,330 |
| 2003-01-21 | 430 | 430 | 423 | 424 | 51,000 | 4,240 |
| 2003-01-20 | 424 | 436 | 421 | 425 | 72,000 | 4,250 |
| 2003-01-17 | 433 | 434 | 420 | 424 | 94,000 | 4,240 |
| 2003-01-16 | 428 | 439 | 428 | 430 | 46,000 | 4,300 |
| 2003-01-15 | 441 | 441 | 428 | 433 | 55,000 | 4,330 |
| 2003-01-14 | 436 | 440 | 426 | 440 | 55,000 | 4,400 |
| 2003-01-10 | 430 | 434 | 423 | 434 | 70,000 | 4,340 |
| 2003-01-09 | 421 | 426 | 419 | 425 | 54,000 | 4,250 |
| 2003-01-08 | 426 | 435 | 418 | 422 | 135,000 | 4,220 |
| 2003-01-07 | 448 | 448 | 435 | 436 | 75,000 | 4,360 |
| 2003-01-06 | 448 | 448 | 438 | 444 | 45,000 | 4,440 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株