4539 日本ケミファ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 904 | 904 | 886 | 893 | 99,000 | 8,930 |
| 2005-12-29 | 900 | 907 | 895 | 900 | 130,000 | 9,000 |
| 2005-12-28 | 890 | 900 | 884 | 891 | 122,000 | 8,910 |
| 2005-12-27 | 903 | 905 | 890 | 895 | 288,000 | 8,950 |
| 2005-12-26 | 911 | 914 | 900 | 902 | 152,000 | 9,020 |
| 2005-12-22 | 916 | 916 | 890 | 895 | 308,000 | 8,950 |
| 2005-12-21 | 918 | 918 | 904 | 906 | 382,000 | 9,060 |
| 2005-12-20 | 914 | 918 | 903 | 917 | 249,000 | 9,170 |
| 2005-12-19 | 943 | 943 | 902 | 914 | 312,000 | 9,140 |
| 2005-12-16 | 941 | 941 | 915 | 923 | 246,000 | 9,230 |
| 2005-12-15 | 960 | 960 | 911 | 941 | 225,000 | 9,410 |
| 2005-12-14 | 933 | 969 | 933 | 952 | 557,000 | 9,520 |
| 2005-12-13 | 936 | 945 | 917 | 932 | 293,000 | 9,320 |
| 2005-12-12 | 932 | 948 | 927 | 935 | 252,000 | 9,350 |
| 2005-12-09 | 925 | 935 | 908 | 922 | 383,000 | 9,220 |
| 2005-12-08 | 950 | 961 | 913 | 924 | 332,000 | 9,240 |
| 2005-12-07 | 970 | 975 | 945 | 945 | 281,000 | 9,450 |
| 2005-12-06 | 990 | 990 | 962 | 973 | 269,000 | 9,730 |
| 2005-12-05 | 958 | 992 | 958 | 990 | 360,000 | 9,900 |
| 2005-12-02 | 973 | 973 | 951 | 951 | 449,000 | 9,510 |
| 2005-12-01 | 920 | 988 | 919 | 972 | 652,000 | 9,720 |
| 2005-11-30 | 937 | 949 | 925 | 925 | 227,000 | 9,250 |
| 2005-11-29 | 950 | 950 | 924 | 930 | 677,000 | 9,300 |
| 2005-11-28 | 912 | 1,001 | 912 | 980 | 1,041,000 | 9,800 |
| 2005-11-25 | 862 | 918 | 861 | 912 | 702,000 | 9,120 |
| 2005-11-24 | 880 | 880 | 845 | 861 | 340,000 | 8,610 |
| 2005-11-22 | 879 | 885 | 835 | 883 | 600,000 | 8,830 |
| 2005-11-21 | 856 | 888 | 856 | 879 | 391,000 | 8,790 |
| 2005-11-18 | 856 | 866 | 847 | 856 | 661,000 | 8,560 |
| 2005-11-17 | 815 | 818 | 803 | 815 | 319,000 | 8,150 |
| 2005-11-16 | 818 | 820 | 782 | 788 | 412,000 | 7,880 |
| 2005-11-15 | 850 | 850 | 817 | 818 | 313,000 | 8,180 |
| 2005-11-14 | 888 | 888 | 837 | 842 | 400,000 | 8,420 |
| 2005-11-11 | 865 | 877 | 849 | 876 | 208,000 | 8,760 |
| 2005-11-10 | 877 | 887 | 847 | 855 | 326,000 | 8,550 |
| 2005-11-09 | 908 | 918 | 881 | 897 | 82,000 | 8,970 |
| 2005-11-08 | 926 | 927 | 918 | 918 | 92,000 | 9,180 |
| 2005-11-07 | 938 | 938 | 920 | 926 | 114,000 | 9,260 |
| 2005-11-04 | 900 | 945 | 885 | 932 | 334,000 | 9,320 |
| 2005-11-02 | 870 | 888 | 868 | 885 | 65,000 | 8,850 |
| 2005-11-01 | 875 | 885 | 866 | 866 | 108,000 | 8,660 |
| 2005-10-31 | 870 | 884 | 862 | 863 | 142,000 | 8,630 |
| 2005-10-28 | 870 | 876 | 860 | 860 | 107,000 | 8,600 |
| 2005-10-27 | 876 | 885 | 855 | 870 | 185,000 | 8,700 |
| 2005-10-26 | 851 | 877 | 851 | 876 | 138,000 | 8,760 |
| 2005-10-25 | 862 | 870 | 833 | 844 | 398,000 | 8,440 |
| 2005-10-24 | 920 | 928 | 852 | 857 | 538,000 | 8,570 |
| 2005-10-21 | 911 | 969 | 911 | 930 | 606,000 | 9,300 |
| 2005-10-20 | 879 | 909 | 856 | 908 | 347,000 | 9,080 |
| 2005-10-19 | 875 | 875 | 858 | 870 | 83,000 | 8,700 |
| 2005-10-18 | 869 | 877 | 863 | 868 | 56,000 | 8,680 |
| 2005-10-17 | 867 | 867 | 845 | 845 | 27,000 | 8,450 |
| 2005-10-14 | 855 | 869 | 845 | 857 | 282,000 | 8,570 |
| 2005-10-13 | 888 | 888 | 870 | 885 | 179,000 | 8,850 |
| 2005-10-12 | 816 | 890 | 816 | 879 | 298,000 | 8,790 |
| 2005-10-11 | 820 | 850 | 800 | 800 | 124,000 | 8,000 |
| 2005-10-07 | 816 | 850 | 810 | 821 | 156,000 | 8,210 |
| 2005-10-06 | 812 | 823 | 790 | 800 | 166,000 | 8,000 |
| 2005-10-05 | 870 | 910 | 832 | 832 | 618,000 | 8,320 |
| 2005-10-04 | 815 | 864 | 815 | 853 | 645,000 | 8,530 |
| 2005-10-03 | 765 | 810 | 760 | 810 | 311,000 | 8,100 |
| 2005-09-30 | 749 | 751 | 739 | 750 | 242,000 | 7,500 |
| 2005-09-29 | 728 | 729 | 720 | 729 | 69,000 | 7,290 |
| 2005-09-28 | 717 | 730 | 715 | 723 | 40,000 | 7,230 |
| 2005-09-27 | 723 | 725 | 718 | 719 | 34,000 | 7,190 |
| 2005-09-26 | 716 | 729 | 716 | 723 | 57,000 | 7,230 |
| 2005-09-22 | 722 | 723 | 716 | 722 | 68,000 | 7,220 |
| 2005-09-21 | 727 | 730 | 723 | 723 | 154,000 | 7,230 |
| 2005-09-20 | 719 | 730 | 719 | 719 | 63,000 | 7,190 |
| 2005-09-16 | 720 | 729 | 713 | 718 | 131,000 | 7,180 |
| 2005-09-15 | 741 | 743 | 730 | 730 | 63,000 | 7,300 |
| 2005-09-14 | 735 | 745 | 734 | 740 | 74,000 | 7,400 |
| 2005-09-13 | 730 | 738 | 728 | 737 | 51,000 | 7,370 |
| 2005-09-12 | 734 | 734 | 728 | 730 | 31,000 | 7,300 |
| 2005-09-09 | 734 | 734 | 728 | 733 | 111,000 | 7,330 |
| 2005-09-08 | 728 | 734 | 725 | 733 | 90,000 | 7,330 |
| 2005-09-07 | 730 | 732 | 718 | 732 | 128,000 | 7,320 |
| 2005-09-06 | 722 | 729 | 719 | 720 | 81,000 | 7,200 |
| 2005-09-05 | 717 | 719 | 717 | 717 | 20,000 | 7,170 |
| 2005-09-02 | 721 | 729 | 720 | 727 | 36,000 | 7,270 |
| 2005-09-01 | 734 | 734 | 720 | 722 | 40,000 | 7,220 |
| 2005-08-31 | 737 | 737 | 718 | 730 | 117,000 | 7,300 |
| 2005-08-30 | 720 | 737 | 710 | 711 | 77,000 | 7,110 |
| 2005-08-29 | 727 | 727 | 710 | 720 | 39,000 | 7,200 |
| 2005-08-26 | 730 | 737 | 718 | 732 | 219,000 | 7,320 |
| 2005-08-25 | 704 | 725 | 703 | 725 | 145,000 | 7,250 |
| 2005-08-24 | 708 | 708 | 699 | 704 | 46,000 | 7,040 |
| 2005-08-23 | 710 | 711 | 699 | 702 | 120,000 | 7,020 |
| 2005-08-22 | 692 | 709 | 692 | 709 | 116,000 | 7,090 |
| 2005-08-19 | 699 | 704 | 686 | 693 | 106,000 | 6,930 |
| 2005-08-18 | 700 | 707 | 695 | 700 | 163,000 | 7,000 |
| 2005-08-17 | 716 | 717 | 705 | 708 | 97,000 | 7,080 |
| 2005-08-16 | 725 | 729 | 706 | 719 | 161,000 | 7,190 |
| 2005-08-15 | 733 | 738 | 723 | 725 | 166,000 | 7,250 |
| 2005-08-12 | 697 | 747 | 696 | 745 | 597,000 | 7,450 |
| 2005-08-11 | 680 | 710 | 671 | 687 | 318,000 | 6,870 |
| 2005-08-10 | 689 | 699 | 682 | 686 | 120,000 | 6,860 |
| 2005-08-09 | 689 | 689 | 680 | 689 | 38,000 | 6,890 |
| 2005-08-08 | 665 | 691 | 658 | 691 | 71,000 | 6,910 |
| 2005-08-05 | 665 | 670 | 660 | 662 | 83,000 | 6,620 |
| 2005-08-04 | 673 | 678 | 671 | 671 | 47,000 | 6,710 |
| 2005-08-03 | 685 | 688 | 680 | 683 | 61,000 | 6,830 |
| 2005-08-02 | 690 | 694 | 686 | 691 | 24,000 | 6,910 |
| 2005-08-01 | 703 | 703 | 691 | 693 | 63,000 | 6,930 |
| 2005-07-29 | 697 | 703 | 690 | 703 | 83,000 | 7,030 |
| 2005-07-28 | 690 | 690 | 685 | 690 | 37,000 | 6,900 |
| 2005-07-27 | 690 | 695 | 689 | 694 | 56,000 | 6,940 |
| 2005-07-26 | 685 | 690 | 680 | 690 | 38,000 | 6,900 |
| 2005-07-25 | 685 | 686 | 673 | 685 | 31,000 | 6,850 |
| 2005-07-22 | 691 | 693 | 685 | 688 | 46,000 | 6,880 |
| 2005-07-21 | 703 | 703 | 690 | 699 | 40,000 | 6,990 |
| 2005-07-20 | 695 | 708 | 691 | 703 | 216,000 | 7,030 |
| 2005-07-19 | 690 | 691 | 685 | 685 | 31,000 | 6,850 |
| 2005-07-15 | 693 | 697 | 690 | 690 | 91,000 | 6,900 |
| 2005-07-14 | 699 | 699 | 687 | 693 | 145,000 | 6,930 |
| 2005-07-13 | 689 | 705 | 685 | 700 | 348,000 | 7,000 |
| 2005-07-12 | 670 | 694 | 664 | 681 | 361,000 | 6,810 |
| 2005-07-11 | 669 | 669 | 656 | 661 | 77,000 | 6,610 |
| 2005-07-08 | 651 | 660 | 650 | 659 | 81,000 | 6,590 |
| 2005-07-07 | 653 | 659 | 650 | 651 | 54,000 | 6,510 |
| 2005-07-06 | 664 | 666 | 654 | 656 | 71,000 | 6,560 |
| 2005-07-05 | 665 | 666 | 659 | 664 | 84,000 | 6,640 |
| 2005-07-04 | 664 | 664 | 655 | 663 | 98,000 | 6,630 |
| 2005-07-01 | 654 | 667 | 645 | 650 | 191,000 | 6,500 |
| 2005-06-30 | 666 | 667 | 657 | 657 | 60,000 | 6,570 |
| 2005-06-29 | 668 | 668 | 654 | 666 | 139,000 | 6,660 |
| 2005-06-28 | 645 | 670 | 644 | 667 | 116,000 | 6,670 |
| 2005-06-27 | 642 | 642 | 636 | 639 | 109,000 | 6,390 |
| 2005-06-24 | 652 | 652 | 634 | 641 | 265,000 | 6,410 |
| 2005-06-23 | 670 | 670 | 658 | 660 | 28,000 | 6,600 |
| 2005-06-22 | 669 | 670 | 652 | 670 | 155,000 | 6,700 |
| 2005-06-21 | 687 | 687 | 664 | 673 | 159,000 | 6,730 |
| 2005-06-20 | 675 | 686 | 664 | 685 | 331,000 | 6,850 |
| 2005-06-17 | 642 | 668 | 642 | 668 | 415,000 | 6,680 |
| 2005-06-16 | 634 | 641 | 634 | 637 | 136,000 | 6,370 |
| 2005-06-15 | 650 | 655 | 633 | 634 | 162,000 | 6,340 |
| 2005-06-14 | 650 | 664 | 650 | 650 | 169,000 | 6,500 |
| 2005-06-13 | 658 | 658 | 644 | 654 | 157,000 | 6,540 |
| 2005-06-10 | 662 | 672 | 641 | 641 | 357,000 | 6,410 |
| 2005-06-09 | 698 | 698 | 675 | 675 | 223,000 | 6,750 |
| 2005-06-08 | 702 | 717 | 697 | 701 | 1,084,000 | 7,010 |
| 2005-06-07 | 702 | 702 | 690 | 694 | 70,000 | 6,940 |
| 2005-06-06 | 690 | 705 | 680 | 701 | 152,000 | 7,010 |
| 2005-06-03 | 690 | 700 | 690 | 700 | 106,000 | 7,000 |
| 2005-06-02 | 706 | 706 | 681 | 690 | 227,000 | 6,900 |
| 2005-06-01 | 708 | 713 | 696 | 699 | 107,000 | 6,990 |
| 2005-05-31 | 696 | 711 | 690 | 705 | 248,000 | 7,050 |
| 2005-05-30 | 701 | 720 | 690 | 703 | 405,000 | 7,030 |
| 2005-05-27 | 660 | 697 | 660 | 697 | 655,000 | 6,970 |
| 2005-05-26 | 630 | 658 | 625 | 658 | 337,000 | 6,580 |
| 2005-05-25 | 619 | 633 | 610 | 630 | 236,000 | 6,300 |
| 2005-05-24 | 631 | 633 | 608 | 609 | 166,000 | 6,090 |
| 2005-05-23 | 618 | 628 | 612 | 628 | 185,000 | 6,280 |
| 2005-05-20 | 615 | 622 | 606 | 621 | 305,000 | 6,210 |
| 2005-05-19 | 584 | 610 | 584 | 610 | 412,000 | 6,100 |
| 2005-05-18 | 571 | 584 | 570 | 582 | 104,000 | 5,820 |
| 2005-05-17 | 582 | 589 | 559 | 581 | 321,000 | 5,810 |
| 2005-05-16 | 566 | 582 | 563 | 581 | 129,000 | 5,810 |
| 2005-05-13 | 567 | 580 | 564 | 576 | 90,000 | 5,760 |
| 2005-05-12 | 567 | 570 | 566 | 568 | 28,000 | 5,680 |
| 2005-05-11 | 566 | 573 | 563 | 573 | 59,000 | 5,730 |
| 2005-05-10 | 579 | 579 | 562 | 575 | 142,000 | 5,750 |
| 2005-05-09 | 589 | 589 | 568 | 580 | 132,000 | 5,800 |
| 2005-05-06 | 570 | 582 | 561 | 582 | 226,000 | 5,820 |
| 2005-05-02 | 548 | 566 | 548 | 560 | 38,000 | 5,600 |
| 2005-04-28 | 552 | 562 | 552 | 552 | 38,000 | 5,520 |
| 2005-04-27 | 551 | 560 | 545 | 557 | 87,000 | 5,570 |
| 2005-04-26 | 551 | 560 | 551 | 560 | 67,000 | 5,600 |
| 2005-04-25 | 551 | 569 | 551 | 558 | 60,000 | 5,580 |
| 2005-04-22 | 555 | 555 | 542 | 549 | 77,000 | 5,490 |
| 2005-04-21 | 537 | 545 | 530 | 540 | 59,000 | 5,400 |
| 2005-04-20 | 551 | 551 | 543 | 545 | 123,000 | 5,450 |
| 2005-04-19 | 537 | 558 | 537 | 555 | 96,000 | 5,550 |
| 2005-04-18 | 541 | 548 | 516 | 535 | 97,000 | 5,350 |
| 2005-04-15 | 560 | 564 | 551 | 551 | 169,000 | 5,510 |
| 2005-04-14 | 574 | 574 | 564 | 566 | 204,000 | 5,660 |
| 2005-04-13 | 554 | 576 | 552 | 575 | 808,000 | 5,750 |
| 2005-04-12 | 545 | 548 | 535 | 544 | 391,000 | 5,440 |
| 2005-04-11 | 559 | 563 | 544 | 550 | 198,000 | 5,500 |
| 2005-04-08 | 580 | 580 | 555 | 566 | 723,000 | 5,660 |
| 2005-04-07 | 526 | 598 | 523 | 583 | 2,106,000 | 5,830 |
| 2005-04-06 | 516 | 520 | 514 | 517 | 166,000 | 5,170 |
| 2005-04-05 | 506 | 516 | 506 | 514 | 174,000 | 5,140 |
| 2005-04-04 | 505 | 511 | 505 | 508 | 125,000 | 5,080 |
| 2005-04-01 | 507 | 507 | 500 | 503 | 149,000 | 5,030 |
| 2005-03-31 | 500 | 510 | 500 | 506 | 123,000 | 5,060 |
| 2005-03-30 | 503 | 503 | 486 | 490 | 122,000 | 4,900 |
| 2005-03-29 | 510 | 510 | 500 | 500 | 130,000 | 5,000 |
| 2005-03-28 | 517 | 520 | 509 | 511 | 75,000 | 5,110 |
| 2005-03-25 | 518 | 521 | 515 | 517 | 94,000 | 5,170 |
| 2005-03-24 | 506 | 525 | 505 | 512 | 229,000 | 5,120 |
| 2005-03-23 | 512 | 512 | 501 | 505 | 137,000 | 5,050 |
| 2005-03-22 | 522 | 522 | 511 | 511 | 149,000 | 5,110 |
| 2005-03-18 | 517 | 524 | 517 | 522 | 223,000 | 5,220 |
| 2005-03-17 | 524 | 524 | 518 | 520 | 94,000 | 5,200 |
| 2005-03-16 | 522 | 528 | 514 | 522 | 143,000 | 5,220 |
| 2005-03-15 | 530 | 541 | 521 | 530 | 185,000 | 5,300 |
| 2005-03-14 | 534 | 535 | 520 | 531 | 140,000 | 5,310 |
| 2005-03-11 | 535 | 544 | 531 | 532 | 148,000 | 5,320 |
| 2005-03-10 | 522 | 545 | 522 | 537 | 123,000 | 5,370 |
| 2005-03-09 | 553 | 555 | 547 | 551 | 14,000 | 5,510 |
| 2005-03-08 | 555 | 560 | 552 | 555 | 190,000 | 5,550 |
| 2005-03-07 | 558 | 558 | 545 | 555 | 101,000 | 5,550 |
| 2005-03-04 | 548 | 558 | 543 | 551 | 143,000 | 5,510 |
| 2005-03-03 | 543 | 548 | 531 | 548 | 93,000 | 5,480 |
| 2005-03-02 | 543 | 546 | 539 | 543 | 141,000 | 5,430 |
| 2005-03-01 | 541 | 543 | 538 | 538 | 122,000 | 5,380 |
| 2005-02-28 | 548 | 550 | 541 | 550 | 60,000 | 5,500 |
| 2005-02-25 | 552 | 552 | 545 | 551 | 28,000 | 5,510 |
| 2005-02-24 | 541 | 548 | 541 | 548 | 26,000 | 5,480 |
| 2005-02-23 | 538 | 549 | 538 | 549 | 53,000 | 5,490 |
| 2005-02-22 | 550 | 553 | 547 | 547 | 49,000 | 5,470 |
| 2005-02-21 | 565 | 565 | 546 | 547 | 47,000 | 5,470 |
| 2005-02-18 | 555 | 557 | 533 | 552 | 212,000 | 5,520 |
| 2005-02-17 | 545 | 563 | 545 | 557 | 156,000 | 5,570 |
| 2005-02-16 | 547 | 555 | 540 | 548 | 90,000 | 5,480 |
| 2005-02-15 | 565 | 565 | 550 | 557 | 59,000 | 5,570 |
| 2005-02-14 | 548 | 563 | 548 | 563 | 195,000 | 5,630 |
| 2005-02-10 | 550 | 551 | 541 | 544 | 70,000 | 5,440 |
| 2005-02-09 | 557 | 557 | 548 | 553 | 78,000 | 5,530 |
| 2005-02-08 | 557 | 557 | 549 | 554 | 97,000 | 5,540 |
| 2005-02-07 | 560 | 569 | 560 | 561 | 142,000 | 5,610 |
| 2005-02-04 | 557 | 565 | 555 | 560 | 351,000 | 5,600 |
| 2005-02-03 | 544 | 573 | 540 | 555 | 490,000 | 5,550 |
| 2005-02-02 | 522 | 539 | 520 | 536 | 330,000 | 5,360 |
| 2005-02-01 | 526 | 526 | 516 | 516 | 52,000 | 5,160 |
| 2005-01-31 | 525 | 527 | 515 | 521 | 121,000 | 5,210 |
| 2005-01-28 | 506 | 512 | 503 | 505 | 68,000 | 5,050 |
| 2005-01-27 | 502 | 506 | 500 | 506 | 49,000 | 5,060 |
| 2005-01-26 | 508 | 509 | 500 | 500 | 64,000 | 5,000 |
| 2005-01-25 | 505 | 505 | 499 | 501 | 83,000 | 5,010 |
| 2005-01-24 | 513 | 517 | 499 | 501 | 170,000 | 5,010 |
| 2005-01-21 | 527 | 528 | 509 | 517 | 82,000 | 5,170 |
| 2005-01-20 | 528 | 532 | 527 | 527 | 114,000 | 5,270 |
| 2005-01-19 | 530 | 530 | 520 | 528 | 95,000 | 5,280 |
| 2005-01-18 | 519 | 525 | 514 | 519 | 62,000 | 5,190 |
| 2005-01-17 | 538 | 538 | 508 | 508 | 137,000 | 5,080 |
| 2005-01-14 | 498 | 515 | 496 | 515 | 170,000 | 5,150 |
| 2005-01-13 | 510 | 513 | 508 | 510 | 90,000 | 5,100 |
| 2005-01-12 | 520 | 538 | 519 | 520 | 99,000 | 5,200 |
| 2005-01-11 | 545 | 545 | 530 | 530 | 91,000 | 5,300 |
| 2005-01-07 | 538 | 549 | 533 | 549 | 201,000 | 5,490 |
| 2005-01-06 | 520 | 539 | 519 | 531 | 133,000 | 5,310 |
| 2005-01-05 | 514 | 518 | 513 | 517 | 129,000 | 5,170 |
| 2005-01-04 | 514 | 514 | 508 | 513 | 25,000 | 5,130 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株