4539 日本ケミファ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 562 | 578 | 559 | 572 | 32,000 | 5,720 |
| 2007-12-27 | 570 | 576 | 569 | 572 | 40,000 | 5,720 |
| 2007-12-26 | 590 | 590 | 568 | 576 | 42,000 | 5,760 |
| 2007-12-25 | 585 | 598 | 561 | 561 | 70,000 | 5,610 |
| 2007-12-21 | 597 | 598 | 573 | 583 | 105,000 | 5,830 |
| 2007-12-20 | 552 | 607 | 518 | 607 | 239,000 | 6,070 |
| 2007-12-19 | 581 | 581 | 552 | 552 | 56,000 | 5,520 |
| 2007-12-18 | 582 | 585 | 548 | 561 | 310,000 | 5,610 |
| 2007-12-17 | 628 | 629 | 591 | 591 | 110,000 | 5,910 |
| 2007-12-14 | 627 | 632 | 625 | 625 | 288,000 | 6,250 |
| 2007-12-13 | 613 | 623 | 605 | 612 | 154,000 | 6,120 |
| 2007-12-12 | 603 | 625 | 601 | 623 | 225,000 | 6,230 |
| 2007-12-11 | 608 | 628 | 606 | 623 | 738,000 | 6,230 |
| 2007-12-10 | 565 | 605 | 559 | 603 | 763,000 | 6,030 |
| 2007-12-07 | 550 | 553 | 538 | 546 | 123,000 | 5,460 |
| 2007-12-06 | 528 | 549 | 528 | 549 | 154,000 | 5,490 |
| 2007-12-05 | 521 | 531 | 515 | 518 | 61,000 | 5,180 |
| 2007-12-04 | 520 | 531 | 520 | 526 | 108,000 | 5,260 |
| 2007-12-03 | 544 | 544 | 519 | 528 | 97,000 | 5,280 |
| 2007-11-30 | 530 | 548 | 530 | 544 | 95,000 | 5,440 |
| 2007-11-29 | 555 | 560 | 540 | 540 | 127,000 | 5,400 |
| 2007-11-28 | 550 | 555 | 539 | 548 | 189,000 | 5,480 |
| 2007-11-27 | 525 | 545 | 512 | 543 | 145,000 | 5,430 |
| 2007-11-26 | 519 | 530 | 510 | 522 | 106,000 | 5,220 |
| 2007-11-22 | 491 | 502 | 488 | 494 | 81,000 | 4,940 |
| 2007-11-21 | 492 | 501 | 480 | 486 | 84,000 | 4,860 |
| 2007-11-20 | 481 | 510 | 477 | 502 | 333,000 | 5,020 |
| 2007-11-19 | 500 | 501 | 489 | 490 | 100,000 | 4,900 |
| 2007-11-16 | 510 | 514 | 493 | 503 | 92,000 | 5,030 |
| 2007-11-15 | 512 | 536 | 512 | 520 | 299,000 | 5,200 |
| 2007-11-14 | 520 | 523 | 505 | 516 | 186,000 | 5,160 |
| 2007-11-13 | 488 | 524 | 485 | 524 | 377,000 | 5,240 |
| 2007-11-12 | 476 | 488 | 476 | 484 | 169,000 | 4,840 |
| 2007-11-09 | 448 | 526 | 446 | 480 | 492,000 | 4,800 |
| 2007-11-08 | 444 | 459 | 444 | 448 | 136,000 | 4,480 |
| 2007-11-07 | 456 | 463 | 450 | 462 | 56,000 | 4,620 |
| 2007-11-06 | 446 | 456 | 442 | 451 | 44,000 | 4,510 |
| 2007-11-05 | 449 | 451 | 440 | 446 | 30,000 | 4,460 |
| 2007-11-02 | 450 | 465 | 449 | 454 | 65,000 | 4,540 |
| 2007-11-01 | 461 | 461 | 448 | 455 | 74,000 | 4,550 |
| 2007-10-31 | 457 | 460 | 443 | 446 | 76,000 | 4,460 |
| 2007-10-30 | 474 | 475 | 452 | 456 | 168,000 | 4,560 |
| 2007-10-29 | 452 | 465 | 451 | 465 | 193,000 | 4,650 |
| 2007-10-26 | 447 | 448 | 443 | 444 | 52,000 | 4,440 |
| 2007-10-25 | 443 | 443 | 430 | 433 | 38,000 | 4,330 |
| 2007-10-24 | 440 | 448 | 439 | 439 | 33,000 | 4,390 |
| 2007-10-23 | 449 | 449 | 439 | 439 | 32,000 | 4,390 |
| 2007-10-22 | 428 | 447 | 423 | 447 | 50,000 | 4,470 |
| 2007-10-19 | 443 | 443 | 433 | 436 | 44,000 | 4,360 |
| 2007-10-18 | 431 | 444 | 431 | 439 | 67,000 | 4,390 |
| 2007-10-17 | 443 | 443 | 435 | 436 | 104,000 | 4,360 |
| 2007-10-16 | 452 | 452 | 442 | 442 | 92,000 | 4,420 |
| 2007-10-15 | 446 | 453 | 439 | 440 | 89,000 | 4,400 |
| 2007-10-12 | 454 | 454 | 436 | 436 | 129,000 | 4,360 |
| 2007-10-11 | 447 | 454 | 442 | 446 | 174,000 | 4,460 |
| 2007-10-10 | 442 | 444 | 432 | 437 | 188,000 | 4,370 |
| 2007-10-09 | 423 | 445 | 421 | 437 | 180,000 | 4,370 |
| 2007-10-05 | 420 | 421 | 418 | 419 | 108,000 | 4,190 |
| 2007-10-04 | 424 | 424 | 415 | 415 | 154,000 | 4,150 |
| 2007-10-03 | 427 | 428 | 416 | 422 | 104,000 | 4,220 |
| 2007-10-02 | 428 | 430 | 426 | 427 | 42,000 | 4,270 |
| 2007-10-01 | 435 | 436 | 421 | 424 | 74,000 | 4,240 |
| 2007-09-28 | 434 | 442 | 423 | 423 | 190,000 | 4,230 |
| 2007-09-27 | 445 | 450 | 437 | 438 | 95,000 | 4,380 |
| 2007-09-26 | 420 | 449 | 420 | 437 | 66,000 | 4,370 |
| 2007-09-25 | 418 | 418 | 408 | 415 | 52,000 | 4,150 |
| 2007-09-21 | 430 | 435 | 413 | 413 | 103,000 | 4,130 |
| 2007-09-20 | 440 | 440 | 430 | 431 | 34,000 | 4,310 |
| 2007-09-19 | 438 | 438 | 428 | 434 | 56,000 | 4,340 |
| 2007-09-18 | 443 | 443 | 426 | 428 | 34,000 | 4,280 |
| 2007-09-14 | 440 | 443 | 437 | 437 | 111,000 | 4,370 |
| 2007-09-13 | 459 | 459 | 445 | 450 | 115,000 | 4,500 |
| 2007-09-12 | 463 | 470 | 453 | 458 | 97,000 | 4,580 |
| 2007-09-11 | 461 | 463 | 455 | 461 | 71,000 | 4,610 |
| 2007-09-10 | 460 | 465 | 459 | 461 | 107,000 | 4,610 |
| 2007-09-07 | 478 | 479 | 470 | 471 | 71,000 | 4,710 |
| 2007-09-06 | 471 | 477 | 462 | 474 | 182,000 | 4,740 |
| 2007-09-05 | 488 | 488 | 472 | 475 | 95,000 | 4,750 |
| 2007-09-04 | 491 | 491 | 486 | 486 | 37,000 | 4,860 |
| 2007-09-03 | 489 | 498 | 482 | 495 | 110,000 | 4,950 |
| 2007-08-31 | 492 | 493 | 480 | 484 | 113,000 | 4,840 |
| 2007-08-30 | 480 | 485 | 476 | 482 | 169,000 | 4,820 |
| 2007-08-29 | 467 | 473 | 462 | 465 | 146,000 | 4,650 |
| 2007-08-28 | 491 | 496 | 482 | 482 | 91,000 | 4,820 |
| 2007-08-27 | 492 | 497 | 490 | 490 | 93,000 | 4,900 |
| 2007-08-24 | 490 | 494 | 485 | 491 | 104,000 | 4,910 |
| 2007-08-23 | 491 | 495 | 486 | 489 | 102,000 | 4,890 |
| 2007-08-22 | 479 | 493 | 479 | 490 | 52,000 | 4,900 |
| 2007-08-21 | 465 | 499 | 465 | 499 | 108,000 | 4,990 |
| 2007-08-20 | 471 | 473 | 459 | 462 | 160,000 | 4,620 |
| 2007-08-17 | 475 | 476 | 455 | 455 | 213,000 | 4,550 |
| 2007-08-16 | 480 | 484 | 470 | 477 | 110,000 | 4,770 |
| 2007-08-15 | 503 | 503 | 485 | 486 | 91,000 | 4,860 |
| 2007-08-14 | 485 | 505 | 482 | 504 | 185,000 | 5,040 |
| 2007-08-13 | 509 | 510 | 485 | 487 | 182,000 | 4,870 |
| 2007-08-10 | 506 | 532 | 506 | 523 | 379,000 | 5,230 |
| 2007-08-09 | 483 | 540 | 483 | 526 | 947,000 | 5,260 |
| 2007-08-08 | 451 | 464 | 451 | 460 | 108,000 | 4,600 |
| 2007-08-07 | 465 | 468 | 450 | 455 | 244,000 | 4,550 |
| 2007-08-06 | 471 | 471 | 463 | 468 | 192,000 | 4,680 |
| 2007-08-03 | 488 | 495 | 471 | 476 | 293,000 | 4,760 |
| 2007-08-02 | 485 | 493 | 485 | 489 | 112,000 | 4,890 |
| 2007-08-01 | 505 | 509 | 482 | 482 | 81,000 | 4,820 |
| 2007-07-31 | 495 | 504 | 494 | 504 | 113,000 | 5,040 |
| 2007-07-30 | 475 | 483 | 469 | 483 | 81,000 | 4,830 |
| 2007-07-27 | 477 | 478 | 470 | 475 | 148,000 | 4,750 |
| 2007-07-26 | 504 | 504 | 481 | 481 | 196,000 | 4,810 |
| 2007-07-25 | 506 | 506 | 491 | 495 | 208,000 | 4,950 |
| 2007-07-24 | 513 | 514 | 507 | 507 | 123,000 | 5,070 |
| 2007-07-23 | 510 | 514 | 510 | 510 | 58,000 | 5,100 |
| 2007-07-20 | 517 | 518 | 510 | 513 | 82,000 | 5,130 |
| 2007-07-19 | 520 | 520 | 515 | 515 | 48,000 | 5,150 |
| 2007-07-18 | 512 | 517 | 511 | 515 | 103,000 | 5,150 |
| 2007-07-17 | 519 | 520 | 513 | 513 | 86,000 | 5,130 |
| 2007-07-13 | 523 | 523 | 515 | 519 | 90,000 | 5,190 |
| 2007-07-12 | 525 | 528 | 520 | 521 | 85,000 | 5,210 |
| 2007-07-11 | 528 | 532 | 526 | 528 | 101,000 | 5,280 |
| 2007-07-10 | 534 | 534 | 527 | 532 | 125,000 | 5,320 |
| 2007-07-09 | 522 | 534 | 522 | 532 | 241,000 | 5,320 |
| 2007-07-06 | 518 | 519 | 513 | 519 | 109,000 | 5,190 |
| 2007-07-05 | 516 | 519 | 515 | 517 | 95,000 | 5,170 |
| 2007-07-04 | 513 | 513 | 509 | 510 | 126,000 | 5,100 |
| 2007-07-03 | 512 | 514 | 509 | 512 | 148,000 | 5,120 |
| 2007-07-02 | 530 | 530 | 510 | 511 | 190,000 | 5,110 |
| 2007-06-29 | 505 | 522 | 504 | 522 | 226,000 | 5,220 |
| 2007-06-28 | 509 | 509 | 503 | 504 | 193,000 | 5,040 |
| 2007-06-27 | 510 | 512 | 505 | 507 | 245,000 | 5,070 |
| 2007-06-26 | 514 | 514 | 509 | 510 | 162,000 | 5,100 |
| 2007-06-25 | 513 | 517 | 508 | 508 | 277,000 | 5,080 |
| 2007-06-22 | 526 | 526 | 516 | 517 | 156,000 | 5,170 |
| 2007-06-21 | 537 | 537 | 517 | 526 | 198,000 | 5,260 |
| 2007-06-20 | 545 | 545 | 536 | 538 | 83,000 | 5,380 |
| 2007-06-19 | 560 | 562 | 535 | 535 | 374,000 | 5,350 |
| 2007-06-18 | 536 | 560 | 535 | 551 | 1,103,000 | 5,510 |
| 2007-06-15 | 506 | 508 | 504 | 506 | 60,000 | 5,060 |
| 2007-06-14 | 507 | 511 | 502 | 504 | 149,000 | 5,040 |
| 2007-06-13 | 507 | 507 | 505 | 505 | 64,000 | 5,050 |
| 2007-06-12 | 505 | 506 | 501 | 506 | 127,000 | 5,060 |
| 2007-06-11 | 505 | 507 | 500 | 500 | 203,000 | 5,000 |
| 2007-06-08 | 500 | 509 | 498 | 505 | 255,000 | 5,050 |
| 2007-06-07 | 496 | 498 | 494 | 498 | 100,000 | 4,980 |
| 2007-06-06 | 496 | 500 | 494 | 497 | 152,000 | 4,970 |
| 2007-06-05 | 490 | 500 | 487 | 498 | 389,000 | 4,980 |
| 2007-06-04 | 494 | 497 | 490 | 491 | 170,000 | 4,910 |
| 2007-06-01 | 491 | 499 | 491 | 493 | 215,000 | 4,930 |
| 2007-05-31 | 488 | 492 | 487 | 489 | 135,000 | 4,890 |
| 2007-05-30 | 497 | 497 | 485 | 485 | 291,000 | 4,850 |
| 2007-05-29 | 492 | 497 | 492 | 497 | 80,000 | 4,970 |
| 2007-05-28 | 499 | 499 | 491 | 491 | 113,000 | 4,910 |
| 2007-05-25 | 503 | 503 | 489 | 490 | 382,000 | 4,900 |
| 2007-05-24 | 512 | 516 | 502 | 504 | 287,000 | 5,040 |
| 2007-05-23 | 505 | 526 | 503 | 522 | 360,000 | 5,220 |
| 2007-05-22 | 500 | 514 | 493 | 514 | 329,000 | 5,140 |
| 2007-05-21 | 505 | 514 | 503 | 506 | 317,000 | 5,060 |
| 2007-05-18 | 503 | 518 | 502 | 508 | 415,000 | 5,080 |
| 2007-05-17 | 500 | 519 | 494 | 505 | 712,000 | 5,050 |
| 2007-05-16 | 553 | 555 | 477 | 496 | 1,264,000 | 4,960 |
| 2007-05-15 | 604 | 610 | 537 | 553 | 957,000 | 5,530 |
| 2007-05-14 | 643 | 643 | 583 | 624 | 959,000 | 6,240 |
| 2007-05-11 | 624 | 643 | 618 | 643 | 277,000 | 6,430 |
| 2007-05-10 | 636 | 640 | 620 | 623 | 226,000 | 6,230 |
| 2007-05-09 | 646 | 646 | 634 | 636 | 64,000 | 6,360 |
| 2007-05-08 | 648 | 650 | 629 | 645 | 121,000 | 6,450 |
| 2007-05-07 | 637 | 654 | 629 | 654 | 388,000 | 6,540 |
| 2007-05-02 | 646 | 653 | 633 | 637 | 85,000 | 6,370 |
| 2007-05-01 | 669 | 669 | 650 | 651 | 55,000 | 6,510 |
| 2007-04-27 | 669 | 676 | 646 | 669 | 150,000 | 6,690 |
| 2007-04-26 | 659 | 676 | 641 | 674 | 275,000 | 6,740 |
| 2007-04-25 | 650 | 681 | 640 | 657 | 765,000 | 6,570 |
| 2007-04-24 | 630 | 675 | 628 | 669 | 947,000 | 6,690 |
| 2007-04-23 | 614 | 633 | 614 | 629 | 457,000 | 6,290 |
| 2007-04-20 | 613 | 616 | 600 | 605 | 291,000 | 6,050 |
| 2007-04-19 | 632 | 635 | 617 | 621 | 139,000 | 6,210 |
| 2007-04-18 | 635 | 636 | 626 | 628 | 134,000 | 6,280 |
| 2007-04-17 | 629 | 642 | 629 | 641 | 158,000 | 6,410 |
| 2007-04-16 | 628 | 635 | 625 | 628 | 125,000 | 6,280 |
| 2007-04-13 | 631 | 636 | 628 | 628 | 81,000 | 6,280 |
| 2007-04-12 | 649 | 649 | 625 | 626 | 135,000 | 6,260 |
| 2007-04-11 | 638 | 646 | 637 | 640 | 83,000 | 6,400 |
| 2007-04-10 | 636 | 647 | 636 | 637 | 57,000 | 6,370 |
| 2007-04-09 | 650 | 650 | 640 | 640 | 28,000 | 6,400 |
| 2007-04-06 | 652 | 652 | 636 | 641 | 34,000 | 6,410 |
| 2007-04-05 | 643 | 651 | 640 | 647 | 113,000 | 6,470 |
| 2007-04-04 | 650 | 654 | 645 | 653 | 85,000 | 6,530 |
| 2007-04-03 | 652 | 653 | 648 | 650 | 163,000 | 6,500 |
| 2007-04-02 | 634 | 653 | 634 | 652 | 125,000 | 6,520 |
| 2007-03-30 | 643 | 654 | 643 | 643 | 119,000 | 6,430 |
| 2007-03-29 | 632 | 646 | 630 | 643 | 136,000 | 6,430 |
| 2007-03-28 | 624 | 634 | 624 | 634 | 67,000 | 6,340 |
| 2007-03-27 | 625 | 626 | 620 | 623 | 64,000 | 6,230 |
| 2007-03-26 | 629 | 630 | 624 | 626 | 49,000 | 6,260 |
| 2007-03-23 | 627 | 628 | 620 | 625 | 56,000 | 6,250 |
| 2007-03-22 | 624 | 624 | 618 | 624 | 86,000 | 6,240 |
| 2007-03-20 | 626 | 627 | 620 | 624 | 115,000 | 6,240 |
| 2007-03-19 | 620 | 630 | 617 | 617 | 143,000 | 6,170 |
| 2007-03-16 | 640 | 640 | 623 | 623 | 85,000 | 6,230 |
| 2007-03-15 | 645 | 646 | 640 | 640 | 170,000 | 6,400 |
| 2007-03-14 | 641 | 645 | 637 | 643 | 178,000 | 6,430 |
| 2007-03-13 | 632 | 654 | 632 | 650 | 216,000 | 6,500 |
| 2007-03-12 | 655 | 655 | 645 | 652 | 189,000 | 6,520 |
| 2007-03-09 | 630 | 660 | 626 | 652 | 433,000 | 6,520 |
| 2007-03-08 | 629 | 631 | 620 | 626 | 113,000 | 6,260 |
| 2007-03-07 | 625 | 627 | 617 | 619 | 71,000 | 6,190 |
| 2007-03-06 | 610 | 618 | 609 | 616 | 157,000 | 6,160 |
| 2007-03-05 | 620 | 625 | 607 | 611 | 244,000 | 6,110 |
| 2007-03-02 | 635 | 635 | 623 | 628 | 308,000 | 6,280 |
| 2007-03-01 | 650 | 654 | 632 | 635 | 314,000 | 6,350 |
| 2007-02-28 | 628 | 647 | 621 | 640 | 442,000 | 6,400 |
| 2007-02-27 | 638 | 655 | 638 | 647 | 349,000 | 6,470 |
| 2007-02-26 | 638 | 638 | 633 | 635 | 198,000 | 6,350 |
| 2007-02-23 | 629 | 633 | 623 | 633 | 284,000 | 6,330 |
| 2007-02-22 | 626 | 626 | 619 | 619 | 176,000 | 6,190 |
| 2007-02-21 | 625 | 625 | 616 | 619 | 278,000 | 6,190 |
| 2007-02-20 | 624 | 625 | 619 | 622 | 256,000 | 6,220 |
| 2007-02-19 | 630 | 630 | 621 | 622 | 446,000 | 6,220 |
| 2007-02-16 | 628 | 635 | 627 | 632 | 210,000 | 6,320 |
| 2007-02-15 | 639 | 642 | 621 | 625 | 474,000 | 6,250 |
| 2007-02-14 | 632 | 646 | 623 | 636 | 609,000 | 6,360 |
| 2007-02-13 | 625 | 630 | 616 | 616 | 256,000 | 6,160 |
| 2007-02-09 | 625 | 634 | 622 | 628 | 627,000 | 6,280 |
| 2007-02-08 | 650 | 665 | 634 | 638 | 563,000 | 6,380 |
| 2007-02-07 | 670 | 676 | 651 | 662 | 225,000 | 6,620 |
| 2007-02-06 | 671 | 675 | 665 | 670 | 114,000 | 6,700 |
| 2007-02-05 | 700 | 700 | 670 | 679 | 238,000 | 6,790 |
| 2007-02-02 | 675 | 697 | 675 | 692 | 335,000 | 6,920 |
| 2007-02-01 | 662 | 677 | 661 | 677 | 187,000 | 6,770 |
| 2007-01-31 | 657 | 665 | 651 | 661 | 122,000 | 6,610 |
| 2007-01-30 | 653 | 669 | 648 | 664 | 167,000 | 6,640 |
| 2007-01-29 | 650 | 664 | 644 | 651 | 224,000 | 6,510 |
| 2007-01-26 | 630 | 642 | 630 | 642 | 198,000 | 6,420 |
| 2007-01-25 | 648 | 648 | 631 | 631 | 242,000 | 6,310 |
| 2007-01-24 | 650 | 654 | 645 | 646 | 139,000 | 6,460 |
| 2007-01-23 | 647 | 649 | 642 | 649 | 89,000 | 6,490 |
| 2007-01-22 | 640 | 646 | 639 | 642 | 109,000 | 6,420 |
| 2007-01-19 | 644 | 645 | 635 | 641 | 131,000 | 6,410 |
| 2007-01-18 | 641 | 646 | 637 | 641 | 432,000 | 6,410 |
| 2007-01-17 | 637 | 643 | 625 | 640 | 264,000 | 6,400 |
| 2007-01-16 | 638 | 641 | 635 | 635 | 210,000 | 6,350 |
| 2007-01-15 | 640 | 643 | 631 | 638 | 256,000 | 6,380 |
| 2007-01-12 | 636 | 646 | 636 | 637 | 224,000 | 6,370 |
| 2007-01-11 | 635 | 644 | 632 | 633 | 144,000 | 6,330 |
| 2007-01-10 | 668 | 670 | 651 | 651 | 183,000 | 6,510 |
| 2007-01-09 | 653 | 670 | 652 | 669 | 528,000 | 6,690 |
| 2007-01-05 | 614 | 645 | 614 | 640 | 412,000 | 6,400 |
| 2007-01-04 | 608 | 613 | 608 | 611 | 121,000 | 6,110 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株