4539 日本ケミファ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 606 | 610 | 604 | 605 | 78,000 | 6,050 |
| 2006-12-28 | 618 | 619 | 603 | 605 | 325,000 | 6,050 |
| 2006-12-27 | 619 | 622 | 617 | 617 | 133,000 | 6,170 |
| 2006-12-26 | 608 | 617 | 608 | 616 | 99,000 | 6,160 |
| 2006-12-25 | 611 | 612 | 606 | 608 | 174,000 | 6,080 |
| 2006-12-22 | 616 | 622 | 613 | 615 | 186,000 | 6,150 |
| 2006-12-21 | 623 | 625 | 618 | 618 | 177,000 | 6,180 |
| 2006-12-20 | 625 | 630 | 624 | 628 | 161,000 | 6,280 |
| 2006-12-19 | 622 | 630 | 619 | 630 | 345,000 | 6,300 |
| 2006-12-18 | 625 | 625 | 618 | 621 | 187,000 | 6,210 |
| 2006-12-15 | 625 | 626 | 617 | 619 | 273,000 | 6,190 |
| 2006-12-14 | 630 | 632 | 616 | 619 | 582,000 | 6,190 |
| 2006-12-13 | 640 | 644 | 632 | 634 | 288,000 | 6,340 |
| 2006-12-12 | 643 | 649 | 638 | 639 | 154,000 | 6,390 |
| 2006-12-11 | 645 | 646 | 638 | 641 | 120,000 | 6,410 |
| 2006-12-08 | 640 | 645 | 634 | 638 | 198,000 | 6,380 |
| 2006-12-07 | 655 | 660 | 651 | 652 | 118,000 | 6,520 |
| 2006-12-06 | 661 | 662 | 654 | 658 | 138,000 | 6,580 |
| 2006-12-05 | 660 | 667 | 659 | 661 | 64,000 | 6,610 |
| 2006-12-04 | 665 | 666 | 650 | 665 | 127,000 | 6,650 |
| 2006-12-01 | 674 | 678 | 665 | 665 | 142,000 | 6,650 |
| 2006-11-30 | 680 | 680 | 662 | 670 | 191,000 | 6,700 |
| 2006-11-29 | 686 | 687 | 665 | 670 | 379,000 | 6,700 |
| 2006-11-28 | 629 | 735 | 629 | 735 | 310,000 | 7,350 |
| 2006-11-27 | 625 | 639 | 625 | 635 | 130,000 | 6,350 |
| 2006-11-24 | 621 | 622 | 612 | 620 | 270,000 | 6,200 |
| 2006-11-22 | 596 | 618 | 592 | 613 | 265,000 | 6,130 |
| 2006-11-21 | 594 | 603 | 591 | 591 | 149,000 | 5,910 |
| 2006-11-20 | 600 | 606 | 590 | 596 | 258,000 | 5,960 |
| 2006-11-17 | 621 | 622 | 590 | 596 | 808,000 | 5,960 |
| 2006-11-16 | 619 | 630 | 619 | 621 | 569,000 | 6,210 |
| 2006-11-15 | 608 | 627 | 605 | 621 | 569,000 | 6,210 |
| 2006-11-14 | 618 | 624 | 595 | 604 | 923,000 | 6,040 |
| 2006-11-13 | 682 | 685 | 612 | 612 | 905,000 | 6,120 |
| 2006-11-10 | 725 | 725 | 702 | 712 | 223,000 | 7,120 |
| 2006-11-09 | 745 | 753 | 703 | 725 | 322,000 | 7,250 |
| 2006-11-08 | 750 | 764 | 741 | 763 | 316,000 | 7,630 |
| 2006-11-07 | 739 | 740 | 726 | 735 | 88,000 | 7,350 |
| 2006-11-06 | 751 | 751 | 737 | 740 | 108,000 | 7,400 |
| 2006-11-02 | 755 | 770 | 751 | 751 | 126,000 | 7,510 |
| 2006-11-01 | 763 | 774 | 763 | 765 | 93,000 | 7,650 |
| 2006-10-31 | 761 | 775 | 747 | 765 | 276,000 | 7,650 |
| 2006-10-30 | 770 | 780 | 760 | 760 | 201,000 | 7,600 |
| 2006-10-27 | 734 | 787 | 734 | 786 | 910,000 | 7,860 |
| 2006-10-26 | 749 | 751 | 720 | 732 | 338,000 | 7,320 |
| 2006-10-25 | 761 | 776 | 750 | 757 | 376,000 | 7,570 |
| 2006-10-24 | 750 | 767 | 743 | 761 | 430,000 | 7,610 |
| 2006-10-23 | 709 | 748 | 709 | 747 | 533,000 | 7,470 |
| 2006-10-20 | 715 | 718 | 700 | 714 | 184,000 | 7,140 |
| 2006-10-19 | 730 | 733 | 715 | 718 | 181,000 | 7,180 |
| 2006-10-18 | 704 | 735 | 702 | 735 | 385,000 | 7,350 |
| 2006-10-17 | 710 | 711 | 702 | 710 | 188,000 | 7,100 |
| 2006-10-16 | 702 | 708 | 698 | 704 | 207,000 | 7,040 |
| 2006-10-13 | 692 | 702 | 690 | 701 | 195,000 | 7,010 |
| 2006-10-12 | 685 | 689 | 670 | 689 | 173,000 | 6,890 |
| 2006-10-11 | 695 | 695 | 667 | 678 | 306,000 | 6,780 |
| 2006-10-10 | 686 | 702 | 684 | 696 | 326,000 | 6,960 |
| 2006-10-06 | 689 | 696 | 685 | 696 | 293,000 | 6,960 |
| 2006-10-05 | 682 | 687 | 676 | 687 | 242,000 | 6,870 |
| 2006-10-04 | 672 | 681 | 672 | 678 | 202,000 | 6,780 |
| 2006-10-03 | 682 | 682 | 664 | 673 | 254,000 | 6,730 |
| 2006-10-02 | 676 | 684 | 673 | 682 | 166,000 | 6,820 |
| 2006-09-29 | 676 | 683 | 670 | 680 | 181,000 | 6,800 |
| 2006-09-28 | 673 | 685 | 665 | 683 | 247,000 | 6,830 |
| 2006-09-27 | 656 | 669 | 653 | 663 | 358,000 | 6,630 |
| 2006-09-26 | 695 | 698 | 662 | 662 | 955,000 | 6,620 |
| 2006-09-25 | 640 | 649 | 631 | 649 | 515,000 | 6,490 |
| 2006-09-22 | 618 | 619 | 605 | 610 | 168,000 | 6,100 |
| 2006-09-21 | 628 | 628 | 614 | 617 | 114,000 | 6,170 |
| 2006-09-20 | 622 | 623 | 613 | 622 | 254,000 | 6,220 |
| 2006-09-19 | 615 | 625 | 613 | 625 | 198,000 | 6,250 |
| 2006-09-15 | 608 | 616 | 608 | 610 | 134,000 | 6,100 |
| 2006-09-14 | 617 | 618 | 604 | 612 | 272,000 | 6,120 |
| 2006-09-13 | 618 | 623 | 613 | 616 | 169,000 | 6,160 |
| 2006-09-12 | 619 | 622 | 614 | 615 | 211,000 | 6,150 |
| 2006-09-11 | 623 | 624 | 618 | 619 | 128,000 | 6,190 |
| 2006-09-08 | 625 | 625 | 609 | 617 | 304,000 | 6,170 |
| 2006-09-07 | 649 | 651 | 618 | 624 | 349,000 | 6,240 |
| 2006-09-06 | 655 | 656 | 650 | 653 | 114,000 | 6,530 |
| 2006-09-05 | 658 | 661 | 652 | 653 | 82,000 | 6,530 |
| 2006-09-04 | 652 | 658 | 651 | 652 | 108,000 | 6,520 |
| 2006-09-01 | 656 | 661 | 646 | 652 | 140,000 | 6,520 |
| 2006-08-31 | 664 | 665 | 656 | 656 | 72,000 | 6,560 |
| 2006-08-30 | 663 | 666 | 658 | 662 | 75,000 | 6,620 |
| 2006-08-29 | 663 | 665 | 661 | 663 | 58,000 | 6,630 |
| 2006-08-28 | 670 | 670 | 661 | 662 | 235,000 | 6,620 |
| 2006-08-25 | 665 | 674 | 664 | 670 | 136,000 | 6,700 |
| 2006-08-24 | 665 | 668 | 661 | 666 | 170,000 | 6,660 |
| 2006-08-23 | 677 | 683 | 662 | 667 | 399,000 | 6,670 |
| 2006-08-22 | 679 | 680 | 670 | 677 | 297,000 | 6,770 |
| 2006-08-21 | 691 | 691 | 678 | 680 | 300,000 | 6,800 |
| 2006-08-18 | 680 | 686 | 680 | 681 | 174,000 | 6,810 |
| 2006-08-17 | 698 | 698 | 676 | 677 | 280,000 | 6,770 |
| 2006-08-16 | 703 | 703 | 687 | 688 | 141,000 | 6,880 |
| 2006-08-15 | 702 | 702 | 690 | 693 | 353,000 | 6,930 |
| 2006-08-14 | 665 | 703 | 656 | 703 | 459,000 | 7,030 |
| 2006-08-11 | 660 | 674 | 660 | 665 | 192,000 | 6,650 |
| 2006-08-10 | 681 | 681 | 663 | 666 | 279,000 | 6,660 |
| 2006-08-09 | 669 | 685 | 669 | 678 | 456,000 | 6,780 |
| 2006-08-08 | 689 | 698 | 665 | 668 | 781,000 | 6,680 |
| 2006-08-07 | 725 | 733 | 717 | 719 | 276,000 | 7,190 |
| 2006-08-04 | 747 | 747 | 724 | 730 | 364,000 | 7,300 |
| 2006-08-03 | 718 | 756 | 718 | 750 | 607,000 | 7,500 |
| 2006-08-02 | 709 | 724 | 708 | 719 | 370,000 | 7,190 |
| 2006-08-01 | 745 | 753 | 726 | 729 | 423,000 | 7,290 |
| 2006-07-31 | 780 | 780 | 738 | 755 | 310,000 | 7,550 |
| 2006-07-28 | 770 | 780 | 767 | 775 | 370,000 | 7,750 |
| 2006-07-27 | 774 | 774 | 762 | 770 | 210,000 | 7,700 |
| 2006-07-26 | 758 | 774 | 755 | 764 | 365,000 | 7,640 |
| 2006-07-25 | 775 | 780 | 756 | 768 | 431,000 | 7,680 |
| 2006-07-24 | 753 | 783 | 741 | 773 | 459,000 | 7,730 |
| 2006-07-21 | 720 | 773 | 720 | 750 | 835,000 | 7,500 |
| 2006-07-20 | 736 | 737 | 719 | 727 | 611,000 | 7,270 |
| 2006-07-19 | 720 | 733 | 705 | 706 | 487,000 | 7,060 |
| 2006-07-18 | 740 | 774 | 707 | 713 | 1,369,000 | 7,130 |
| 2006-07-14 | 726 | 762 | 715 | 734 | 1,751,000 | 7,340 |
| 2006-07-13 | 689 | 715 | 654 | 706 | 816,000 | 7,060 |
| 2006-07-12 | 652 | 685 | 641 | 681 | 1,113,000 | 6,810 |
| 2006-07-11 | 592 | 638 | 580 | 632 | 776,000 | 6,320 |
| 2006-07-10 | 611 | 611 | 582 | 587 | 428,000 | 5,870 |
| 2006-07-07 | 625 | 628 | 614 | 617 | 59,000 | 6,170 |
| 2006-07-06 | 632 | 632 | 612 | 620 | 114,000 | 6,200 |
| 2006-07-05 | 634 | 639 | 631 | 633 | 70,000 | 6,330 |
| 2006-07-04 | 635 | 639 | 628 | 634 | 139,000 | 6,340 |
| 2006-07-03 | 626 | 633 | 620 | 633 | 201,000 | 6,330 |
| 2006-06-30 | 628 | 633 | 614 | 616 | 171,000 | 6,160 |
| 2006-06-29 | 593 | 618 | 593 | 617 | 156,000 | 6,170 |
| 2006-06-28 | 603 | 604 | 590 | 592 | 133,000 | 5,920 |
| 2006-06-27 | 621 | 623 | 608 | 612 | 75,000 | 6,120 |
| 2006-06-26 | 621 | 624 | 602 | 615 | 121,000 | 6,150 |
| 2006-06-23 | 629 | 631 | 617 | 623 | 129,000 | 6,230 |
| 2006-06-22 | 618 | 624 | 612 | 624 | 293,000 | 6,240 |
| 2006-06-21 | 641 | 646 | 612 | 614 | 216,000 | 6,140 |
| 2006-06-20 | 640 | 655 | 639 | 639 | 85,000 | 6,390 |
| 2006-06-19 | 659 | 669 | 637 | 640 | 381,000 | 6,400 |
| 2006-06-16 | 668 | 668 | 646 | 659 | 280,000 | 6,590 |
| 2006-06-15 | 642 | 650 | 621 | 645 | 302,000 | 6,450 |
| 2006-06-14 | 648 | 648 | 630 | 640 | 384,000 | 6,400 |
| 2006-06-13 | 638 | 653 | 627 | 648 | 176,000 | 6,480 |
| 2006-06-12 | 651 | 652 | 627 | 638 | 410,000 | 6,380 |
| 2006-06-09 | 670 | 672 | 655 | 661 | 264,000 | 6,610 |
| 2006-06-08 | 681 | 682 | 652 | 654 | 166,000 | 6,540 |
| 2006-06-07 | 676 | 683 | 672 | 680 | 251,000 | 6,800 |
| 2006-06-06 | 675 | 683 | 675 | 676 | 241,000 | 6,760 |
| 2006-06-05 | 670 | 685 | 670 | 682 | 439,000 | 6,820 |
| 2006-06-02 | 663 | 668 | 645 | 665 | 573,000 | 6,650 |
| 2006-06-01 | 690 | 690 | 655 | 662 | 531,000 | 6,620 |
| 2006-05-31 | 684 | 686 | 680 | 683 | 146,000 | 6,830 |
| 2006-05-30 | 696 | 696 | 681 | 682 | 327,000 | 6,820 |
| 2006-05-29 | 680 | 692 | 672 | 687 | 785,000 | 6,870 |
| 2006-05-26 | 658 | 671 | 641 | 668 | 436,000 | 6,680 |
| 2006-05-25 | 668 | 680 | 639 | 657 | 428,000 | 6,570 |
| 2006-05-24 | 682 | 695 | 665 | 673 | 388,000 | 6,730 |
| 2006-05-23 | 673 | 690 | 668 | 689 | 322,000 | 6,890 |
| 2006-05-22 | 706 | 707 | 672 | 672 | 550,000 | 6,720 |
| 2006-05-19 | 699 | 713 | 690 | 706 | 454,000 | 7,060 |
| 2006-05-18 | 673 | 694 | 665 | 694 | 340,000 | 6,940 |
| 2006-05-17 | 733 | 749 | 704 | 723 | 509,000 | 7,230 |
| 2006-05-16 | 809 | 811 | 728 | 730 | 913,000 | 7,300 |
| 2006-05-15 | 827 | 830 | 806 | 808 | 524,000 | 8,080 |
| 2006-05-12 | 884 | 888 | 878 | 886 | 115,000 | 8,860 |
| 2006-05-11 | 905 | 911 | 888 | 891 | 207,000 | 8,910 |
| 2006-05-10 | 919 | 919 | 898 | 901 | 164,000 | 9,010 |
| 2006-05-09 | 897 | 916 | 896 | 916 | 158,000 | 9,160 |
| 2006-05-08 | 915 | 924 | 895 | 917 | 248,000 | 9,170 |
| 2006-05-02 | 886 | 891 | 882 | 882 | 125,000 | 8,820 |
| 2006-05-01 | 901 | 902 | 872 | 885 | 334,000 | 8,850 |
| 2006-04-28 | 920 | 925 | 896 | 910 | 222,000 | 9,100 |
| 2006-04-27 | 884 | 924 | 884 | 921 | 260,000 | 9,210 |
| 2006-04-26 | 884 | 894 | 884 | 885 | 85,000 | 8,850 |
| 2006-04-25 | 890 | 895 | 881 | 887 | 145,000 | 8,870 |
| 2006-04-24 | 901 | 902 | 886 | 900 | 143,000 | 9,000 |
| 2006-04-21 | 897 | 906 | 895 | 905 | 165,000 | 9,050 |
| 2006-04-20 | 899 | 902 | 892 | 892 | 162,000 | 8,920 |
| 2006-04-19 | 903 | 906 | 899 | 899 | 139,000 | 8,990 |
| 2006-04-18 | 900 | 908 | 895 | 897 | 142,000 | 8,970 |
| 2006-04-17 | 903 | 909 | 900 | 900 | 128,000 | 9,000 |
| 2006-04-14 | 901 | 903 | 894 | 896 | 147,000 | 8,960 |
| 2006-04-13 | 908 | 918 | 901 | 904 | 214,000 | 9,040 |
| 2006-04-12 | 927 | 927 | 906 | 906 | 239,000 | 9,060 |
| 2006-04-11 | 929 | 931 | 921 | 927 | 145,000 | 9,270 |
| 2006-04-10 | 929 | 934 | 921 | 927 | 159,000 | 9,270 |
| 2006-04-07 | 941 | 948 | 934 | 939 | 230,000 | 9,390 |
| 2006-04-06 | 962 | 970 | 941 | 948 | 228,000 | 9,480 |
| 2006-04-05 | 941 | 985 | 940 | 972 | 286,000 | 9,720 |
| 2006-04-04 | 921 | 940 | 921 | 940 | 122,000 | 9,400 |
| 2006-04-03 | 921 | 940 | 921 | 927 | 79,000 | 9,270 |
| 2006-03-31 | 939 | 939 | 926 | 929 | 45,000 | 9,290 |
| 2006-03-30 | 953 | 953 | 937 | 940 | 61,000 | 9,400 |
| 2006-03-29 | 947 | 952 | 932 | 952 | 44,000 | 9,520 |
| 2006-03-28 | 947 | 947 | 934 | 936 | 38,000 | 9,360 |
| 2006-03-27 | 958 | 958 | 940 | 947 | 38,000 | 9,470 |
| 2006-03-24 | 939 | 949 | 931 | 949 | 47,000 | 9,490 |
| 2006-03-23 | 960 | 960 | 936 | 956 | 58,000 | 9,560 |
| 2006-03-22 | 950 | 955 | 930 | 955 | 50,000 | 9,550 |
| 2006-03-20 | 931 | 950 | 931 | 948 | 68,000 | 9,480 |
| 2006-03-17 | 933 | 948 | 914 | 947 | 54,000 | 9,470 |
| 2006-03-16 | 940 | 940 | 910 | 936 | 66,000 | 9,360 |
| 2006-03-15 | 929 | 938 | 917 | 934 | 62,000 | 9,340 |
| 2006-03-14 | 940 | 946 | 918 | 919 | 68,000 | 9,190 |
| 2006-03-13 | 935 | 938 | 925 | 935 | 62,000 | 9,350 |
| 2006-03-10 | 911 | 931 | 910 | 925 | 108,000 | 9,250 |
| 2006-03-09 | 908 | 928 | 908 | 926 | 319,000 | 9,260 |
| 2006-03-08 | 919 | 928 | 905 | 906 | 111,000 | 9,060 |
| 2006-03-07 | 902 | 930 | 902 | 918 | 64,000 | 9,180 |
| 2006-03-06 | 890 | 925 | 890 | 922 | 102,000 | 9,220 |
| 2006-03-03 | 910 | 910 | 890 | 898 | 96,000 | 8,980 |
| 2006-03-02 | 921 | 940 | 901 | 916 | 127,000 | 9,160 |
| 2006-03-01 | 928 | 941 | 911 | 941 | 123,000 | 9,410 |
| 2006-02-28 | 910 | 943 | 910 | 923 | 111,000 | 9,230 |
| 2006-02-27 | 940 | 940 | 920 | 930 | 36,000 | 9,300 |
| 2006-02-24 | 918 | 935 | 913 | 920 | 39,000 | 9,200 |
| 2006-02-23 | 903 | 915 | 903 | 913 | 69,000 | 9,130 |
| 2006-02-22 | 889 | 905 | 885 | 903 | 40,000 | 9,030 |
| 2006-02-21 | 865 | 904 | 865 | 890 | 130,000 | 8,900 |
| 2006-02-20 | 905 | 913 | 873 | 873 | 140,000 | 8,730 |
| 2006-02-17 | 952 | 952 | 911 | 918 | 81,000 | 9,180 |
| 2006-02-16 | 927 | 952 | 919 | 947 | 154,000 | 9,470 |
| 2006-02-15 | 965 | 965 | 916 | 917 | 193,000 | 9,170 |
| 2006-02-14 | 955 | 969 | 913 | 964 | 200,000 | 9,640 |
| 2006-02-13 | 977 | 977 | 905 | 915 | 163,000 | 9,150 |
| 2006-02-10 | 1,015 | 1,016 | 963 | 978 | 628,000 | 9,780 |
| 2006-02-09 | 948 | 1,018 | 938 | 1,018 | 1,670,000 | 10,180 |
| 2006-02-08 | 907 | 933 | 905 | 918 | 623,000 | 9,180 |
| 2006-02-07 | 903 | 910 | 900 | 902 | 177,000 | 9,020 |
| 2006-02-06 | 900 | 904 | 890 | 904 | 119,000 | 9,040 |
| 2006-02-03 | 880 | 902 | 872 | 896 | 195,000 | 8,960 |
| 2006-02-02 | 881 | 894 | 881 | 889 | 98,000 | 8,890 |
| 2006-02-01 | 900 | 902 | 881 | 891 | 233,000 | 8,910 |
| 2006-01-31 | 911 | 915 | 905 | 908 | 66,000 | 9,080 |
| 2006-01-30 | 938 | 938 | 911 | 911 | 102,000 | 9,110 |
| 2006-01-27 | 907 | 911 | 891 | 911 | 110,000 | 9,110 |
| 2006-01-26 | 891 | 898 | 888 | 897 | 161,000 | 8,970 |
| 2006-01-25 | 870 | 888 | 868 | 884 | 111,000 | 8,840 |
| 2006-01-24 | 858 | 880 | 850 | 868 | 205,000 | 8,680 |
| 2006-01-23 | 860 | 868 | 854 | 858 | 124,000 | 8,580 |
| 2006-01-20 | 903 | 906 | 851 | 870 | 322,000 | 8,700 |
| 2006-01-19 | 844 | 895 | 844 | 883 | 537,000 | 8,830 |
| 2006-01-18 | 924 | 927 | 840 | 842 | 531,000 | 8,420 |
| 2006-01-17 | 929 | 961 | 925 | 940 | 254,000 | 9,400 |
| 2006-01-16 | 969 | 969 | 957 | 969 | 209,000 | 9,690 |
| 2006-01-13 | 976 | 980 | 961 | 971 | 211,000 | 9,710 |
| 2006-01-12 | 960 | 990 | 957 | 988 | 440,000 | 9,880 |
| 2006-01-11 | 945 | 963 | 940 | 951 | 488,000 | 9,510 |
| 2006-01-10 | 945 | 945 | 930 | 939 | 406,000 | 9,390 |
| 2006-01-06 | 905 | 920 | 905 | 920 | 294,000 | 9,200 |
| 2006-01-05 | 915 | 915 | 900 | 904 | 177,000 | 9,040 |
| 2006-01-04 | 896 | 907 | 896 | 901 | 49,000 | 9,010 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株
