4539 日本ケミファ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 275 | 280 | 275 | 280 | 12,000 | 2,800 |
| 2008-12-29 | 267 | 276 | 267 | 276 | 18,000 | 2,760 |
| 2008-12-26 | 283 | 283 | 276 | 279 | 11,000 | 2,790 |
| 2008-12-25 | 265 | 268 | 263 | 263 | 15,000 | 2,630 |
| 2008-12-24 | 275 | 275 | 259 | 262 | 74,000 | 2,620 |
| 2008-12-22 | 281 | 282 | 279 | 279 | 18,000 | 2,790 |
| 2008-12-19 | 281 | 281 | 278 | 280 | 21,000 | 2,800 |
| 2008-12-18 | 286 | 286 | 281 | 283 | 54,000 | 2,830 |
| 2008-12-17 | 281 | 286 | 275 | 286 | 76,000 | 2,860 |
| 2008-12-16 | 284 | 284 | 275 | 277 | 57,000 | 2,770 |
| 2008-12-15 | 284 | 285 | 277 | 284 | 37,000 | 2,840 |
| 2008-12-12 | 284 | 284 | 276 | 276 | 60,000 | 2,760 |
| 2008-12-11 | 274 | 280 | 270 | 280 | 33,000 | 2,800 |
| 2008-12-10 | 270 | 275 | 270 | 274 | 41,000 | 2,740 |
| 2008-12-09 | 268 | 277 | 268 | 277 | 56,000 | 2,770 |
| 2008-12-08 | 283 | 283 | 262 | 266 | 108,000 | 2,660 |
| 2008-12-05 | 252 | 253 | 238 | 253 | 101,000 | 2,530 |
| 2008-12-04 | 270 | 272 | 256 | 257 | 82,000 | 2,570 |
| 2008-12-03 | 276 | 278 | 271 | 273 | 39,000 | 2,730 |
| 2008-12-02 | 280 | 280 | 273 | 273 | 66,000 | 2,730 |
| 2008-12-01 | 281 | 282 | 281 | 281 | 13,000 | 2,810 |
| 2008-11-28 | 281 | 286 | 281 | 284 | 39,000 | 2,840 |
| 2008-11-27 | 282 | 282 | 280 | 282 | 13,000 | 2,820 |
| 2008-11-26 | 281 | 282 | 277 | 282 | 49,000 | 2,820 |
| 2008-11-25 | 287 | 287 | 280 | 282 | 46,000 | 2,820 |
| 2008-11-21 | 280 | 281 | 275 | 279 | 45,000 | 2,790 |
| 2008-11-20 | 284 | 286 | 281 | 281 | 35,000 | 2,810 |
| 2008-11-19 | 285 | 290 | 281 | 289 | 111,000 | 2,890 |
| 2008-11-18 | 284 | 284 | 280 | 281 | 47,000 | 2,810 |
| 2008-11-17 | 282 | 288 | 282 | 283 | 54,000 | 2,830 |
| 2008-11-14 | 282 | 290 | 282 | 284 | 52,000 | 2,840 |
| 2008-11-13 | 280 | 285 | 276 | 282 | 59,000 | 2,820 |
| 2008-11-12 | 298 | 302 | 280 | 283 | 155,000 | 2,830 |
| 2008-11-11 | 312 | 315 | 306 | 306 | 99,000 | 3,060 |
| 2008-11-10 | 316 | 327 | 312 | 315 | 100,000 | 3,150 |
| 2008-11-07 | 327 | 327 | 312 | 313 | 101,000 | 3,130 |
| 2008-11-06 | 322 | 332 | 317 | 317 | 157,000 | 3,170 |
| 2008-11-05 | 326 | 331 | 316 | 319 | 192,000 | 3,190 |
| 2008-11-04 | 322 | 328 | 305 | 316 | 138,000 | 3,160 |
| 2008-10-31 | 335 | 337 | 325 | 327 | 157,000 | 3,270 |
| 2008-10-30 | 336 | 347 | 330 | 333 | 180,000 | 3,330 |
| 2008-10-29 | 350 | 356 | 331 | 331 | 165,000 | 3,310 |
| 2008-10-28 | 324 | 339 | 314 | 339 | 83,000 | 3,390 |
| 2008-10-27 | 335 | 336 | 320 | 329 | 94,000 | 3,290 |
| 2008-10-24 | 354 | 373 | 353 | 355 | 86,000 | 3,550 |
| 2008-10-23 | 351 | 366 | 325 | 366 | 96,000 | 3,660 |
| 2008-10-22 | 370 | 373 | 364 | 364 | 110,000 | 3,640 |
| 2008-10-21 | 383 | 383 | 375 | 380 | 97,000 | 3,800 |
| 2008-10-20 | 359 | 366 | 353 | 363 | 109,000 | 3,630 |
| 2008-10-17 | 330 | 340 | 320 | 340 | 82,000 | 3,400 |
| 2008-10-16 | 292 | 317 | 292 | 315 | 100,000 | 3,150 |
| 2008-10-15 | 315 | 320 | 310 | 320 | 102,000 | 3,200 |
| 2008-10-14 | 315 | 315 | 301 | 305 | 98,000 | 3,050 |
| 2008-10-10 | 288 | 288 | 255 | 260 | 135,000 | 2,600 |
| 2008-10-09 | 251 | 300 | 251 | 291 | 75,000 | 2,910 |
| 2008-10-08 | 270 | 273 | 253 | 256 | 189,000 | 2,560 |
| 2008-10-07 | 265 | 287 | 265 | 286 | 218,000 | 2,860 |
| 2008-10-06 | 347 | 347 | 283 | 299 | 155,000 | 2,990 |
| 2008-10-03 | 364 | 364 | 351 | 351 | 91,000 | 3,510 |
| 2008-10-02 | 369 | 371 | 356 | 360 | 118,000 | 3,600 |
| 2008-10-01 | 369 | 369 | 364 | 365 | 118,000 | 3,650 |
| 2008-09-30 | 364 | 364 | 350 | 354 | 204,000 | 3,540 |
| 2008-09-29 | 392 | 395 | 387 | 388 | 124,000 | 3,880 |
| 2008-09-26 | 407 | 407 | 389 | 395 | 262,000 | 3,950 |
| 2008-09-25 | 411 | 411 | 402 | 404 | 155,000 | 4,040 |
| 2008-09-24 | 409 | 411 | 407 | 411 | 151,000 | 4,110 |
| 2008-09-22 | 422 | 429 | 410 | 410 | 124,000 | 4,100 |
| 2008-09-19 | 439 | 439 | 408 | 416 | 313,000 | 4,160 |
| 2008-09-18 | 431 | 440 | 422 | 440 | 162,000 | 4,400 |
| 2008-09-17 | 458 | 460 | 449 | 451 | 98,000 | 4,510 |
| 2008-09-16 | 454 | 465 | 431 | 465 | 189,000 | 4,650 |
| 2008-09-12 | 459 | 464 | 454 | 455 | 121,000 | 4,550 |
| 2008-09-11 | 457 | 464 | 453 | 462 | 59,000 | 4,620 |
| 2008-09-10 | 454 | 459 | 452 | 456 | 77,000 | 4,560 |
| 2008-09-09 | 465 | 468 | 463 | 464 | 45,000 | 4,640 |
| 2008-09-08 | 465 | 475 | 461 | 468 | 63,000 | 4,680 |
| 2008-09-05 | 470 | 473 | 470 | 470 | 56,000 | 4,700 |
| 2008-09-04 | 475 | 478 | 471 | 475 | 51,000 | 4,750 |
| 2008-09-03 | 484 | 484 | 475 | 475 | 59,000 | 4,750 |
| 2008-09-02 | 485 | 492 | 481 | 485 | 23,000 | 4,850 |
| 2008-09-01 | 498 | 498 | 485 | 486 | 20,000 | 4,860 |
| 2008-08-29 | 488 | 490 | 485 | 488 | 38,000 | 4,880 |
| 2008-08-28 | 485 | 494 | 485 | 487 | 32,000 | 4,870 |
| 2008-08-27 | 498 | 498 | 485 | 485 | 23,000 | 4,850 |
| 2008-08-26 | 497 | 497 | 486 | 496 | 27,000 | 4,960 |
| 2008-08-25 | 490 | 499 | 489 | 497 | 27,000 | 4,970 |
| 2008-08-22 | 485 | 487 | 482 | 487 | 26,000 | 4,870 |
| 2008-08-21 | 486 | 486 | 482 | 485 | 39,000 | 4,850 |
| 2008-08-20 | 483 | 489 | 483 | 488 | 22,000 | 4,880 |
| 2008-08-19 | 486 | 489 | 480 | 488 | 57,000 | 4,880 |
| 2008-08-18 | 488 | 496 | 487 | 489 | 42,000 | 4,890 |
| 2008-08-15 | 485 | 486 | 485 | 486 | 40,000 | 4,860 |
| 2008-08-14 | 488 | 490 | 487 | 488 | 16,000 | 4,880 |
| 2008-08-13 | 500 | 500 | 487 | 490 | 22,000 | 4,900 |
| 2008-08-12 | 491 | 498 | 487 | 498 | 21,000 | 4,980 |
| 2008-08-11 | 490 | 496 | 489 | 491 | 37,000 | 4,910 |
| 2008-08-08 | 489 | 497 | 486 | 494 | 20,000 | 4,940 |
| 2008-08-07 | 502 | 502 | 489 | 489 | 12,000 | 4,890 |
| 2008-08-06 | 498 | 510 | 484 | 499 | 52,000 | 4,990 |
| 2008-08-05 | 498 | 507 | 493 | 503 | 94,000 | 5,030 |
| 2008-08-04 | 490 | 490 | 473 | 478 | 109,000 | 4,780 |
| 2008-08-01 | 518 | 518 | 505 | 515 | 28,000 | 5,150 |
| 2008-07-31 | 514 | 520 | 507 | 520 | 87,000 | 5,200 |
| 2008-07-30 | 486 | 510 | 486 | 504 | 58,000 | 5,040 |
| 2008-07-29 | 486 | 487 | 482 | 482 | 11,000 | 4,820 |
| 2008-07-28 | 498 | 503 | 480 | 494 | 36,000 | 4,940 |
| 2008-07-25 | 490 | 490 | 483 | 488 | 16,000 | 4,880 |
| 2008-07-24 | 483 | 488 | 483 | 486 | 25,000 | 4,860 |
| 2008-07-23 | 475 | 483 | 475 | 478 | 35,000 | 4,780 |
| 2008-07-22 | 476 | 476 | 470 | 476 | 27,000 | 4,760 |
| 2008-07-18 | 490 | 490 | 475 | 477 | 35,000 | 4,770 |
| 2008-07-17 | 489 | 490 | 480 | 490 | 20,000 | 4,900 |
| 2008-07-16 | 477 | 482 | 475 | 475 | 20,000 | 4,750 |
| 2008-07-15 | 482 | 490 | 481 | 482 | 36,000 | 4,820 |
| 2008-07-14 | 489 | 495 | 481 | 482 | 23,000 | 4,820 |
| 2008-07-11 | 484 | 489 | 484 | 489 | 22,000 | 4,890 |
| 2008-07-10 | 490 | 495 | 483 | 488 | 19,000 | 4,880 |
| 2008-07-09 | 496 | 497 | 495 | 495 | 28,000 | 4,950 |
| 2008-07-08 | 500 | 501 | 488 | 488 | 56,000 | 4,880 |
| 2008-07-07 | 505 | 505 | 500 | 501 | 24,000 | 5,010 |
| 2008-07-04 | 500 | 500 | 490 | 498 | 34,000 | 4,980 |
| 2008-07-03 | 497 | 500 | 490 | 498 | 43,000 | 4,980 |
| 2008-07-02 | 498 | 506 | 496 | 500 | 32,000 | 5,000 |
| 2008-07-01 | 498 | 505 | 498 | 500 | 12,000 | 5,000 |
| 2008-06-30 | 498 | 510 | 497 | 500 | 33,000 | 5,000 |
| 2008-06-27 | 498 | 509 | 498 | 500 | 34,000 | 5,000 |
| 2008-06-26 | 516 | 516 | 505 | 510 | 22,000 | 5,100 |
| 2008-06-25 | 505 | 513 | 501 | 506 | 34,000 | 5,060 |
| 2008-06-24 | 496 | 505 | 496 | 505 | 19,000 | 5,050 |
| 2008-06-23 | 500 | 505 | 495 | 500 | 36,000 | 5,000 |
| 2008-06-20 | 510 | 510 | 505 | 505 | 28,000 | 5,050 |
| 2008-06-19 | 520 | 521 | 507 | 511 | 36,000 | 5,110 |
| 2008-06-18 | 523 | 524 | 520 | 520 | 22,000 | 5,200 |
| 2008-06-17 | 520 | 523 | 515 | 523 | 40,000 | 5,230 |
| 2008-06-16 | 522 | 523 | 517 | 519 | 44,000 | 5,190 |
| 2008-06-13 | 534 | 534 | 510 | 516 | 123,000 | 5,160 |
| 2008-06-12 | 500 | 525 | 500 | 524 | 257,000 | 5,240 |
| 2008-06-11 | 502 | 502 | 498 | 498 | 56,000 | 4,980 |
| 2008-06-10 | 505 | 505 | 502 | 504 | 35,000 | 5,040 |
| 2008-06-09 | 504 | 508 | 502 | 504 | 64,000 | 5,040 |
| 2008-06-06 | 507 | 511 | 507 | 508 | 52,000 | 5,080 |
| 2008-06-05 | 508 | 508 | 503 | 504 | 34,000 | 5,040 |
| 2008-06-04 | 510 | 511 | 507 | 508 | 52,000 | 5,080 |
| 2008-06-03 | 512 | 512 | 502 | 502 | 99,000 | 5,020 |
| 2008-06-02 | 508 | 510 | 504 | 506 | 89,000 | 5,060 |
| 2008-05-30 | 509 | 509 | 505 | 508 | 58,000 | 5,080 |
| 2008-05-29 | 514 | 514 | 505 | 505 | 57,000 | 5,050 |
| 2008-05-28 | 506 | 510 | 505 | 505 | 34,000 | 5,050 |
| 2008-05-27 | 504 | 511 | 503 | 508 | 41,000 | 5,080 |
| 2008-05-26 | 510 | 510 | 502 | 503 | 57,000 | 5,030 |
| 2008-05-23 | 505 | 507 | 503 | 504 | 87,000 | 5,040 |
| 2008-05-22 | 505 | 506 | 500 | 506 | 86,000 | 5,060 |
| 2008-05-21 | 509 | 515 | 509 | 510 | 44,000 | 5,100 |
| 2008-05-20 | 515 | 517 | 513 | 514 | 63,000 | 5,140 |
| 2008-05-19 | 518 | 520 | 513 | 516 | 59,000 | 5,160 |
| 2008-05-16 | 525 | 526 | 516 | 517 | 80,000 | 5,170 |
| 2008-05-15 | 526 | 529 | 524 | 525 | 62,000 | 5,250 |
| 2008-05-14 | 531 | 531 | 521 | 521 | 67,000 | 5,210 |
| 2008-05-13 | 525 | 529 | 522 | 525 | 46,000 | 5,250 |
| 2008-05-12 | 525 | 525 | 515 | 523 | 32,000 | 5,230 |
| 2008-05-09 | 531 | 533 | 525 | 529 | 41,000 | 5,290 |
| 2008-05-08 | 533 | 540 | 528 | 530 | 50,000 | 5,300 |
| 2008-05-07 | 534 | 534 | 526 | 530 | 63,000 | 5,300 |
| 2008-05-02 | 526 | 527 | 516 | 523 | 44,000 | 5,230 |
| 2008-05-01 | 519 | 520 | 513 | 516 | 64,000 | 5,160 |
| 2008-04-30 | 524 | 524 | 511 | 515 | 169,000 | 5,150 |
| 2008-04-28 | 545 | 546 | 532 | 533 | 155,000 | 5,330 |
| 2008-04-25 | 563 | 563 | 555 | 558 | 31,000 | 5,580 |
| 2008-04-24 | 556 | 562 | 553 | 555 | 35,000 | 5,550 |
| 2008-04-23 | 559 | 565 | 552 | 562 | 59,000 | 5,620 |
| 2008-04-22 | 545 | 557 | 545 | 557 | 71,000 | 5,570 |
| 2008-04-21 | 570 | 570 | 542 | 544 | 144,000 | 5,440 |
| 2008-04-18 | 529 | 535 | 520 | 535 | 40,000 | 5,350 |
| 2008-04-17 | 534 | 534 | 520 | 522 | 61,000 | 5,220 |
| 2008-04-16 | 529 | 540 | 529 | 531 | 77,000 | 5,310 |
| 2008-04-15 | 516 | 524 | 510 | 523 | 139,000 | 5,230 |
| 2008-04-14 | 550 | 550 | 512 | 515 | 147,000 | 5,150 |
| 2008-04-11 | 553 | 555 | 545 | 549 | 59,000 | 5,490 |
| 2008-04-10 | 541 | 552 | 541 | 552 | 66,000 | 5,520 |
| 2008-04-09 | 550 | 550 | 543 | 544 | 51,000 | 5,440 |
| 2008-04-08 | 541 | 547 | 534 | 545 | 62,000 | 5,450 |
| 2008-04-07 | 558 | 558 | 528 | 541 | 203,000 | 5,410 |
| 2008-04-04 | 569 | 570 | 561 | 570 | 82,000 | 5,700 |
| 2008-04-03 | 569 | 575 | 560 | 575 | 72,000 | 5,750 |
| 2008-04-02 | 550 | 570 | 550 | 556 | 112,000 | 5,560 |
| 2008-04-01 | 578 | 578 | 550 | 554 | 107,000 | 5,540 |
| 2008-03-31 | 569 | 593 | 569 | 571 | 208,000 | 5,710 |
| 2008-03-28 | 560 | 565 | 551 | 565 | 107,000 | 5,650 |
| 2008-03-27 | 540 | 562 | 531 | 555 | 190,000 | 5,550 |
| 2008-03-26 | 530 | 553 | 524 | 550 | 136,000 | 5,500 |
| 2008-03-25 | 529 | 535 | 521 | 531 | 84,000 | 5,310 |
| 2008-03-24 | 510 | 517 | 493 | 513 | 86,000 | 5,130 |
| 2008-03-21 | 499 | 511 | 497 | 510 | 58,000 | 5,100 |
| 2008-03-19 | 505 | 515 | 499 | 510 | 53,000 | 5,100 |
| 2008-03-18 | 482 | 495 | 482 | 492 | 31,000 | 4,920 |
| 2008-03-17 | 499 | 499 | 483 | 486 | 69,000 | 4,860 |
| 2008-03-14 | 493 | 510 | 490 | 500 | 123,000 | 5,000 |
| 2008-03-13 | 517 | 518 | 500 | 513 | 72,000 | 5,130 |
| 2008-03-12 | 510 | 523 | 510 | 518 | 77,000 | 5,180 |
| 2008-03-11 | 482 | 498 | 481 | 492 | 49,000 | 4,920 |
| 2008-03-10 | 520 | 520 | 486 | 492 | 68,000 | 4,920 |
| 2008-03-07 | 501 | 525 | 501 | 525 | 38,000 | 5,250 |
| 2008-03-06 | 510 | 520 | 510 | 520 | 46,000 | 5,200 |
| 2008-03-05 | 491 | 515 | 491 | 515 | 42,000 | 5,150 |
| 2008-03-04 | 494 | 496 | 485 | 490 | 44,000 | 4,900 |
| 2008-03-03 | 499 | 501 | 487 | 495 | 117,000 | 4,950 |
| 2008-02-29 | 516 | 516 | 502 | 509 | 89,000 | 5,090 |
| 2008-02-28 | 523 | 530 | 514 | 520 | 102,000 | 5,200 |
| 2008-02-27 | 520 | 539 | 519 | 525 | 85,000 | 5,250 |
| 2008-02-26 | 546 | 563 | 513 | 525 | 166,000 | 5,250 |
| 2008-02-25 | 535 | 540 | 532 | 540 | 163,000 | 5,400 |
| 2008-02-22 | 521 | 535 | 517 | 531 | 111,000 | 5,310 |
| 2008-02-21 | 505 | 528 | 504 | 525 | 160,000 | 5,250 |
| 2008-02-20 | 514 | 514 | 498 | 504 | 157,000 | 5,040 |
| 2008-02-19 | 491 | 513 | 485 | 509 | 143,000 | 5,090 |
| 2008-02-18 | 490 | 490 | 480 | 481 | 146,000 | 4,810 |
| 2008-02-15 | 474 | 480 | 465 | 472 | 305,000 | 4,720 |
| 2008-02-14 | 482 | 486 | 472 | 478 | 175,000 | 4,780 |
| 2008-02-13 | 472 | 500 | 465 | 472 | 297,000 | 4,720 |
| 2008-02-12 | 494 | 495 | 469 | 471 | 131,000 | 4,710 |
| 2008-02-08 | 498 | 504 | 492 | 504 | 51,000 | 5,040 |
| 2008-02-07 | 505 | 512 | 488 | 498 | 194,000 | 4,980 |
| 2008-02-06 | 517 | 520 | 508 | 509 | 156,000 | 5,090 |
| 2008-02-05 | 528 | 531 | 515 | 517 | 141,000 | 5,170 |
| 2008-02-04 | 532 | 537 | 528 | 530 | 125,000 | 5,300 |
| 2008-02-01 | 546 | 553 | 528 | 530 | 286,000 | 5,300 |
| 2008-01-31 | 544 | 544 | 533 | 535 | 194,000 | 5,350 |
| 2008-01-30 | 548 | 548 | 538 | 544 | 184,000 | 5,440 |
| 2008-01-29 | 570 | 573 | 539 | 540 | 239,000 | 5,400 |
| 2008-01-28 | 584 | 584 | 542 | 550 | 263,000 | 5,500 |
| 2008-01-25 | 600 | 606 | 580 | 583 | 359,000 | 5,830 |
| 2008-01-24 | 559 | 615 | 559 | 614 | 409,000 | 6,140 |
| 2008-01-23 | 538 | 569 | 538 | 569 | 258,000 | 5,690 |
| 2008-01-22 | 558 | 559 | 526 | 538 | 111,000 | 5,380 |
| 2008-01-21 | 545 | 560 | 537 | 558 | 117,000 | 5,580 |
| 2008-01-18 | 515 | 553 | 503 | 552 | 212,000 | 5,520 |
| 2008-01-17 | 525 | 529 | 501 | 514 | 154,000 | 5,140 |
| 2008-01-16 | 530 | 550 | 525 | 530 | 106,000 | 5,300 |
| 2008-01-15 | 560 | 563 | 531 | 550 | 186,000 | 5,500 |
| 2008-01-11 | 570 | 570 | 543 | 559 | 103,000 | 5,590 |
| 2008-01-10 | 579 | 588 | 555 | 570 | 69,000 | 5,700 |
| 2008-01-09 | 542 | 581 | 540 | 578 | 120,000 | 5,780 |
| 2008-01-08 | 543 | 559 | 538 | 552 | 106,000 | 5,520 |
| 2008-01-07 | 567 | 567 | 550 | 552 | 83,000 | 5,520 |
| 2008-01-04 | 532 | 567 | 520 | 567 | 97,000 | 5,670 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株
