4539 日本ケミファ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 510 | 513 | 510 | 513 | 73,000 | 5,130 |
| 2004-12-29 | 501 | 508 | 501 | 507 | 89,000 | 5,070 |
| 2004-12-28 | 494 | 505 | 492 | 495 | 61,000 | 4,950 |
| 2004-12-27 | 502 | 502 | 485 | 499 | 48,000 | 4,990 |
| 2004-12-24 | 503 | 505 | 492 | 497 | 66,000 | 4,970 |
| 2004-12-22 | 489 | 504 | 489 | 504 | 184,000 | 5,040 |
| 2004-12-21 | 471 | 482 | 470 | 479 | 129,000 | 4,790 |
| 2004-12-20 | 460 | 473 | 455 | 470 | 78,000 | 4,700 |
| 2004-12-17 | 439 | 456 | 438 | 456 | 57,000 | 4,560 |
| 2004-12-16 | 436 | 444 | 426 | 444 | 45,000 | 4,440 |
| 2004-12-15 | 430 | 435 | 418 | 435 | 146,000 | 4,350 |
| 2004-12-14 | 441 | 442 | 438 | 440 | 45,000 | 4,400 |
| 2004-12-13 | 442 | 449 | 441 | 443 | 38,000 | 4,430 |
| 2004-12-10 | 460 | 460 | 450 | 450 | 75,000 | 4,500 |
| 2004-12-09 | 456 | 460 | 448 | 455 | 199,000 | 4,550 |
| 2004-12-08 | 454 | 457 | 445 | 457 | 75,000 | 4,570 |
| 2004-12-07 | 460 | 460 | 454 | 454 | 13,000 | 4,540 |
| 2004-12-06 | 457 | 467 | 450 | 460 | 86,000 | 4,600 |
| 2004-12-03 | 477 | 477 | 466 | 467 | 36,000 | 4,670 |
| 2004-12-02 | 481 | 481 | 466 | 477 | 44,000 | 4,770 |
| 2004-12-01 | 470 | 470 | 460 | 466 | 82,000 | 4,660 |
| 2004-11-30 | 465 | 474 | 465 | 474 | 35,000 | 4,740 |
| 2004-11-29 | 472 | 491 | 459 | 475 | 78,000 | 4,750 |
| 2004-11-26 | 496 | 496 | 473 | 473 | 58,000 | 4,730 |
| 2004-11-25 | 483 | 493 | 475 | 491 | 57,000 | 4,910 |
| 2004-11-24 | 475 | 481 | 470 | 479 | 31,000 | 4,790 |
| 2004-11-22 | 474 | 487 | 468 | 480 | 48,000 | 4,800 |
| 2004-11-19 | 502 | 502 | 485 | 489 | 26,000 | 4,890 |
| 2004-11-18 | 508 | 512 | 494 | 500 | 97,000 | 5,000 |
| 2004-11-17 | 507 | 512 | 507 | 510 | 39,000 | 5,100 |
| 2004-11-16 | 510 | 512 | 499 | 507 | 31,000 | 5,070 |
| 2004-11-15 | 500 | 513 | 500 | 507 | 75,000 | 5,070 |
| 2004-11-12 | 500 | 503 | 500 | 500 | 33,000 | 5,000 |
| 2004-11-11 | 500 | 501 | 497 | 501 | 46,000 | 5,010 |
| 2004-11-10 | 501 | 505 | 500 | 502 | 64,000 | 5,020 |
| 2004-11-09 | 498 | 505 | 496 | 501 | 41,000 | 5,010 |
| 2004-11-08 | 498 | 499 | 493 | 493 | 17,000 | 4,930 |
| 2004-11-05 | 496 | 505 | 493 | 493 | 18,000 | 4,930 |
| 2004-11-04 | 498 | 500 | 496 | 496 | 39,000 | 4,960 |
| 2004-11-02 | 494 | 499 | 494 | 497 | 46,000 | 4,970 |
| 2004-11-01 | 502 | 502 | 490 | 493 | 56,000 | 4,930 |
| 2004-10-29 | 490 | 498 | 485 | 497 | 62,000 | 4,970 |
| 2004-10-28 | 501 | 506 | 490 | 495 | 90,000 | 4,950 |
| 2004-10-27 | 518 | 518 | 499 | 502 | 135,000 | 5,020 |
| 2004-10-26 | 500 | 514 | 492 | 513 | 215,000 | 5,130 |
| 2004-10-25 | 467 | 485 | 465 | 485 | 124,000 | 4,850 |
| 2004-10-22 | 459 | 470 | 459 | 466 | 123,000 | 4,660 |
| 2004-10-21 | 446 | 451 | 445 | 451 | 42,000 | 4,510 |
| 2004-10-20 | 455 | 455 | 446 | 449 | 61,000 | 4,490 |
| 2004-10-19 | 445 | 456 | 445 | 455 | 80,000 | 4,550 |
| 2004-10-18 | 458 | 458 | 439 | 445 | 137,000 | 4,450 |
| 2004-10-15 | 465 | 465 | 458 | 458 | 88,000 | 4,580 |
| 2004-10-14 | 479 | 479 | 467 | 475 | 47,000 | 4,750 |
| 2004-10-13 | 486 | 487 | 481 | 484 | 57,000 | 4,840 |
| 2004-10-12 | 484 | 492 | 484 | 490 | 50,000 | 4,900 |
| 2004-10-08 | 498 | 498 | 489 | 494 | 42,000 | 4,940 |
| 2004-10-07 | 490 | 499 | 489 | 499 | 68,000 | 4,990 |
| 2004-10-06 | 485 | 492 | 480 | 490 | 101,000 | 4,900 |
| 2004-10-05 | 498 | 500 | 482 | 482 | 76,000 | 4,820 |
| 2004-10-04 | 510 | 510 | 497 | 500 | 74,000 | 5,000 |
| 2004-10-01 | 505 | 516 | 497 | 501 | 58,000 | 5,010 |
| 2004-09-30 | 507 | 510 | 493 | 493 | 23,000 | 4,930 |
| 2004-09-29 | 490 | 500 | 487 | 495 | 102,000 | 4,950 |
| 2004-09-28 | 499 | 505 | 486 | 490 | 212,000 | 4,900 |
| 2004-09-27 | 507 | 528 | 500 | 500 | 163,000 | 5,000 |
| 2004-09-24 | 544 | 544 | 530 | 537 | 73,000 | 5,370 |
| 2004-09-22 | 558 | 558 | 533 | 549 | 153,000 | 5,490 |
| 2004-09-21 | 562 | 563 | 550 | 559 | 126,000 | 5,590 |
| 2004-09-17 | 560 | 565 | 556 | 562 | 141,000 | 5,620 |
| 2004-09-16 | 560 | 564 | 551 | 559 | 90,000 | 5,590 |
| 2004-09-15 | 565 | 570 | 552 | 560 | 443,000 | 5,600 |
| 2004-09-14 | 545 | 568 | 540 | 565 | 638,000 | 5,650 |
| 2004-09-13 | 530 | 537 | 524 | 537 | 75,000 | 5,370 |
| 2004-09-10 | 533 | 535 | 518 | 530 | 95,000 | 5,300 |
| 2004-09-09 | 529 | 535 | 528 | 534 | 49,000 | 5,340 |
| 2004-09-08 | 525 | 530 | 520 | 530 | 106,000 | 5,300 |
| 2004-09-07 | 529 | 530 | 510 | 524 | 114,000 | 5,240 |
| 2004-09-06 | 513 | 530 | 513 | 530 | 56,000 | 5,300 |
| 2004-09-03 | 527 | 530 | 518 | 523 | 63,000 | 5,230 |
| 2004-09-02 | 529 | 537 | 525 | 530 | 81,000 | 5,300 |
| 2004-09-01 | 528 | 540 | 518 | 539 | 268,000 | 5,390 |
| 2004-08-31 | 506 | 520 | 497 | 518 | 117,000 | 5,180 |
| 2004-08-30 | 510 | 517 | 502 | 517 | 146,000 | 5,170 |
| 2004-08-27 | 518 | 528 | 511 | 518 | 118,000 | 5,180 |
| 2004-08-26 | 539 | 539 | 515 | 518 | 137,000 | 5,180 |
| 2004-08-25 | 539 | 540 | 505 | 539 | 395,000 | 5,390 |
| 2004-08-24 | 540 | 570 | 529 | 529 | 1,182,000 | 5,290 |
| 2004-08-23 | 533 | 545 | 518 | 532 | 1,053,000 | 5,320 |
| 2004-08-20 | 445 | 473 | 445 | 473 | 350,000 | 4,730 |
| 2004-08-19 | 425 | 447 | 416 | 438 | 113,000 | 4,380 |
| 2004-08-18 | 435 | 435 | 422 | 428 | 35,000 | 4,280 |
| 2004-08-17 | 420 | 444 | 420 | 440 | 131,000 | 4,400 |
| 2004-08-16 | 431 | 434 | 415 | 423 | 54,000 | 4,230 |
| 2004-08-13 | 431 | 437 | 413 | 437 | 63,000 | 4,370 |
| 2004-08-12 | 435 | 438 | 425 | 433 | 62,000 | 4,330 |
| 2004-08-11 | 433 | 437 | 425 | 436 | 49,000 | 4,360 |
| 2004-08-10 | 415 | 429 | 415 | 428 | 79,000 | 4,280 |
| 2004-08-09 | 400 | 420 | 400 | 415 | 80,000 | 4,150 |
| 2004-08-06 | 380 | 416 | 380 | 415 | 161,000 | 4,150 |
| 2004-08-05 | 396 | 405 | 395 | 400 | 48,000 | 4,000 |
| 2004-08-04 | 405 | 405 | 396 | 404 | 33,000 | 4,040 |
| 2004-08-03 | 408 | 412 | 408 | 410 | 35,000 | 4,100 |
| 2004-08-02 | 414 | 415 | 409 | 413 | 32,000 | 4,130 |
| 2004-07-30 | 412 | 414 | 405 | 414 | 189,000 | 4,140 |
| 2004-07-29 | 418 | 418 | 398 | 410 | 51,000 | 4,100 |
| 2004-07-28 | 412 | 417 | 401 | 415 | 105,000 | 4,150 |
| 2004-07-27 | 402 | 406 | 396 | 396 | 29,000 | 3,960 |
| 2004-07-26 | 400 | 408 | 400 | 408 | 110,000 | 4,080 |
| 2004-07-23 | 398 | 410 | 386 | 400 | 214,000 | 4,000 |
| 2004-07-22 | 404 | 404 | 394 | 398 | 122,000 | 3,980 |
| 2004-07-21 | 410 | 414 | 405 | 405 | 156,000 | 4,050 |
| 2004-07-20 | 419 | 419 | 404 | 405 | 52,000 | 4,050 |
| 2004-07-16 | 426 | 428 | 420 | 424 | 69,000 | 4,240 |
| 2004-07-15 | 426 | 433 | 426 | 431 | 44,000 | 4,310 |
| 2004-07-14 | 437 | 442 | 430 | 431 | 105,000 | 4,310 |
| 2004-07-13 | 450 | 450 | 437 | 442 | 107,000 | 4,420 |
| 2004-07-12 | 446 | 457 | 442 | 449 | 216,000 | 4,490 |
| 2004-07-09 | 443 | 449 | 440 | 445 | 167,000 | 4,450 |
| 2004-07-08 | 431 | 447 | 424 | 445 | 271,000 | 4,450 |
| 2004-07-07 | 438 | 447 | 430 | 441 | 246,000 | 4,410 |
| 2004-07-06 | 427 | 446 | 427 | 440 | 209,000 | 4,400 |
| 2004-07-05 | 436 | 441 | 420 | 432 | 181,000 | 4,320 |
| 2004-07-02 | 433 | 445 | 428 | 437 | 171,000 | 4,370 |
| 2004-07-01 | 436 | 450 | 436 | 440 | 94,000 | 4,400 |
| 2004-06-30 | 440 | 444 | 435 | 444 | 124,000 | 4,440 |
| 2004-06-29 | 450 | 451 | 435 | 444 | 226,000 | 4,440 |
| 2004-06-28 | 450 | 454 | 440 | 454 | 289,000 | 4,540 |
| 2004-06-25 | 428 | 459 | 420 | 454 | 657,000 | 4,540 |
| 2004-06-24 | 427 | 433 | 414 | 427 | 536,000 | 4,270 |
| 2004-06-23 | 396 | 442 | 392 | 440 | 1,131,000 | 4,400 |
| 2004-06-22 | 390 | 401 | 387 | 392 | 716,000 | 3,920 |
| 2004-06-21 | 389 | 390 | 383 | 390 | 325,000 | 3,900 |
| 2004-06-18 | 376 | 384 | 373 | 380 | 108,000 | 3,800 |
| 2004-06-17 | 390 | 390 | 381 | 381 | 102,000 | 3,810 |
| 2004-06-16 | 385 | 394 | 385 | 390 | 376,000 | 3,900 |
| 2004-06-15 | 371 | 390 | 365 | 380 | 346,000 | 3,800 |
| 2004-06-14 | 365 | 376 | 361 | 366 | 247,000 | 3,660 |
| 2004-06-11 | 345 | 352 | 344 | 350 | 245,000 | 3,500 |
| 2004-06-10 | 331 | 370 | 331 | 345 | 101,000 | 3,450 |
| 2004-06-09 | 340 | 340 | 330 | 332 | 95,000 | 3,320 |
| 2004-06-08 | 339 | 339 | 336 | 338 | 57,000 | 3,380 |
| 2004-06-07 | 341 | 343 | 337 | 340 | 30,000 | 3,400 |
| 2004-06-04 | 334 | 341 | 334 | 341 | 48,000 | 3,410 |
| 2004-06-03 | 341 | 341 | 334 | 339 | 45,000 | 3,390 |
| 2004-06-02 | 344 | 345 | 332 | 338 | 54,000 | 3,380 |
| 2004-06-01 | 340 | 344 | 340 | 341 | 91,000 | 3,410 |
| 2004-05-31 | 341 | 345 | 338 | 345 | 86,000 | 3,450 |
| 2004-05-28 | 327 | 338 | 327 | 338 | 53,000 | 3,380 |
| 2004-05-27 | 326 | 339 | 326 | 337 | 94,000 | 3,370 |
| 2004-05-26 | 327 | 329 | 324 | 325 | 81,000 | 3,250 |
| 2004-05-25 | 325 | 327 | 322 | 324 | 32,000 | 3,240 |
| 2004-05-24 | 327 | 329 | 323 | 327 | 64,000 | 3,270 |
| 2004-05-21 | 323 | 327 | 318 | 322 | 102,000 | 3,220 |
| 2004-05-20 | 328 | 334 | 323 | 326 | 139,000 | 3,260 |
| 2004-05-19 | 339 | 340 | 325 | 338 | 47,000 | 3,380 |
| 2004-05-18 | 305 | 323 | 305 | 319 | 71,000 | 3,190 |
| 2004-05-17 | 330 | 331 | 308 | 313 | 87,000 | 3,130 |
| 2004-05-14 | 333 | 349 | 331 | 332 | 52,000 | 3,320 |
| 2004-05-13 | 335 | 349 | 335 | 340 | 65,000 | 3,400 |
| 2004-05-12 | 333 | 349 | 333 | 336 | 119,000 | 3,360 |
| 2004-05-11 | 306 | 331 | 306 | 331 | 132,000 | 3,310 |
| 2004-05-10 | 335 | 345 | 320 | 321 | 97,000 | 3,210 |
| 2004-05-07 | 356 | 358 | 350 | 350 | 83,000 | 3,500 |
| 2004-05-06 | 360 | 364 | 358 | 358 | 53,000 | 3,580 |
| 2004-04-30 | 385 | 385 | 356 | 370 | 190,000 | 3,700 |
| 2004-04-28 | 387 | 390 | 385 | 385 | 30,000 | 3,850 |
| 2004-04-27 | 390 | 390 | 386 | 387 | 43,000 | 3,870 |
| 2004-04-26 | 390 | 390 | 386 | 389 | 33,000 | 3,890 |
| 2004-04-23 | 390 | 390 | 385 | 385 | 64,000 | 3,850 |
| 2004-04-22 | 390 | 391 | 385 | 390 | 53,000 | 3,900 |
| 2004-04-21 | 392 | 392 | 385 | 391 | 79,000 | 3,910 |
| 2004-04-20 | 389 | 394 | 388 | 393 | 52,000 | 3,930 |
| 2004-04-19 | 397 | 397 | 387 | 388 | 73,000 | 3,880 |
| 2004-04-16 | 391 | 393 | 387 | 387 | 85,000 | 3,870 |
| 2004-04-15 | 393 | 397 | 387 | 388 | 182,000 | 3,880 |
| 2004-04-14 | 395 | 400 | 395 | 397 | 115,000 | 3,970 |
| 2004-04-13 | 406 | 408 | 392 | 400 | 100,000 | 4,000 |
| 2004-04-12 | 404 | 409 | 402 | 405 | 175,000 | 4,050 |
| 2004-04-09 | 407 | 407 | 390 | 399 | 202,000 | 3,990 |
| 2004-04-08 | 390 | 415 | 387 | 409 | 509,000 | 4,090 |
| 2004-04-07 | 387 | 390 | 386 | 389 | 58,000 | 3,890 |
| 2004-04-06 | 386 | 390 | 385 | 389 | 98,000 | 3,890 |
| 2004-04-05 | 385 | 387 | 384 | 384 | 84,000 | 3,840 |
| 2004-04-02 | 383 | 385 | 381 | 383 | 90,000 | 3,830 |
| 2004-04-01 | 385 | 388 | 380 | 388 | 57,000 | 3,880 |
| 2004-03-31 | 390 | 390 | 385 | 389 | 41,000 | 3,890 |
| 2004-03-30 | 392 | 394 | 388 | 391 | 88,000 | 3,910 |
| 2004-03-29 | 395 | 395 | 386 | 388 | 82,000 | 3,880 |
| 2004-03-26 | 390 | 395 | 390 | 392 | 173,000 | 3,920 |
| 2004-03-25 | 391 | 392 | 387 | 387 | 141,000 | 3,870 |
| 2004-03-24 | 390 | 397 | 381 | 386 | 440,000 | 3,860 |
| 2004-03-23 | 363 | 380 | 363 | 375 | 219,000 | 3,750 |
| 2004-03-22 | 367 | 367 | 360 | 364 | 65,000 | 3,640 |
| 2004-03-19 | 373 | 373 | 365 | 367 | 105,000 | 3,670 |
| 2004-03-18 | 360 | 379 | 360 | 373 | 281,000 | 3,730 |
| 2004-03-17 | 356 | 357 | 352 | 357 | 81,000 | 3,570 |
| 2004-03-16 | 354 | 355 | 346 | 355 | 78,000 | 3,550 |
| 2004-03-15 | 350 | 351 | 347 | 351 | 88,000 | 3,510 |
| 2004-03-12 | 344 | 346 | 343 | 345 | 87,000 | 3,450 |
| 2004-03-11 | 348 | 350 | 345 | 347 | 90,000 | 3,470 |
| 2004-03-10 | 353 | 353 | 348 | 350 | 96,000 | 3,500 |
| 2004-03-09 | 359 | 359 | 348 | 353 | 99,000 | 3,530 |
| 2004-03-08 | 353 | 355 | 350 | 354 | 81,000 | 3,540 |
| 2004-03-05 | 345 | 353 | 345 | 349 | 163,000 | 3,490 |
| 2004-03-04 | 360 | 360 | 352 | 353 | 95,000 | 3,530 |
| 2004-03-03 | 361 | 361 | 355 | 360 | 57,000 | 3,600 |
| 2004-03-02 | 363 | 364 | 360 | 361 | 96,000 | 3,610 |
| 2004-03-01 | 363 | 363 | 358 | 361 | 198,000 | 3,610 |
| 2004-02-27 | 344 | 358 | 344 | 353 | 112,000 | 3,530 |
| 2004-02-26 | 348 | 353 | 340 | 343 | 84,000 | 3,430 |
| 2004-02-25 | 345 | 350 | 345 | 348 | 34,000 | 3,480 |
| 2004-02-24 | 347 | 360 | 346 | 346 | 47,000 | 3,460 |
| 2004-02-23 | 355 | 355 | 345 | 350 | 74,000 | 3,500 |
| 2004-02-20 | 358 | 368 | 353 | 359 | 148,000 | 3,590 |
| 2004-02-19 | 368 | 368 | 351 | 354 | 113,000 | 3,540 |
| 2004-02-18 | 340 | 343 | 337 | 343 | 37,000 | 3,430 |
| 2004-02-17 | 338 | 338 | 333 | 337 | 27,000 | 3,370 |
| 2004-02-16 | 326 | 338 | 323 | 336 | 73,000 | 3,360 |
| 2004-02-13 | 323 | 335 | 320 | 321 | 51,000 | 3,210 |
| 2004-02-12 | 320 | 321 | 318 | 321 | 27,000 | 3,210 |
| 2004-02-10 | 317 | 321 | 316 | 321 | 28,000 | 3,210 |
| 2004-02-09 | 328 | 328 | 315 | 322 | 72,000 | 3,220 |
| 2004-02-06 | 338 | 338 | 325 | 328 | 66,000 | 3,280 |
| 2004-02-05 | 335 | 342 | 335 | 338 | 39,000 | 3,380 |
| 2004-02-04 | 353 | 353 | 340 | 342 | 64,000 | 3,420 |
| 2004-02-03 | 357 | 363 | 351 | 355 | 108,000 | 3,550 |
| 2004-02-02 | 353 | 360 | 351 | 358 | 56,000 | 3,580 |
| 2004-01-30 | 354 | 358 | 354 | 355 | 76,000 | 3,550 |
| 2004-01-29 | 357 | 358 | 354 | 355 | 84,000 | 3,550 |
| 2004-01-28 | 370 | 370 | 360 | 361 | 153,000 | 3,610 |
| 2004-01-27 | 350 | 375 | 350 | 369 | 255,000 | 3,690 |
| 2004-01-26 | 347 | 348 | 341 | 348 | 77,000 | 3,480 |
| 2004-01-23 | 340 | 345 | 340 | 345 | 56,000 | 3,450 |
| 2004-01-22 | 339 | 343 | 339 | 339 | 48,000 | 3,390 |
| 2004-01-21 | 338 | 341 | 338 | 339 | 86,000 | 3,390 |
| 2004-01-20 | 339 | 340 | 336 | 339 | 128,000 | 3,390 |
| 2004-01-19 | 339 | 342 | 337 | 339 | 64,000 | 3,390 |
| 2004-01-16 | 342 | 342 | 338 | 339 | 43,000 | 3,390 |
| 2004-01-15 | 336 | 343 | 336 | 343 | 75,000 | 3,430 |
| 2004-01-14 | 341 | 348 | 337 | 338 | 107,000 | 3,380 |
| 2004-01-13 | 339 | 342 | 339 | 341 | 131,000 | 3,410 |
| 2004-01-09 | 349 | 353 | 333 | 339 | 339,000 | 3,390 |
| 2004-01-08 | 352 | 352 | 343 | 346 | 443,000 | 3,460 |
| 2004-01-07 | 325 | 342 | 323 | 342 | 474,000 | 3,420 |
| 2004-01-06 | 309 | 324 | 309 | 322 | 302,000 | 3,220 |
| 2004-01-05 | 300 | 304 | 296 | 304 | 53,000 | 3,040 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株