4539 日本ケミファ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 254 | 259 | 254 | 255 | 21,000 | 2,550 |
| 2009-12-29 | 260 | 261 | 254 | 258 | 49,000 | 2,580 |
| 2009-12-28 | 260 | 263 | 259 | 260 | 86,000 | 2,600 |
| 2009-12-25 | 255 | 256 | 253 | 256 | 44,000 | 2,560 |
| 2009-12-24 | 257 | 257 | 252 | 256 | 52,000 | 2,560 |
| 2009-12-22 | 258 | 260 | 255 | 256 | 72,000 | 2,560 |
| 2009-12-21 | 250 | 253 | 249 | 253 | 70,000 | 2,530 |
| 2009-12-18 | 246 | 248 | 245 | 248 | 44,000 | 2,480 |
| 2009-12-17 | 246 | 247 | 245 | 245 | 27,000 | 2,450 |
| 2009-12-16 | 242 | 246 | 242 | 243 | 29,000 | 2,430 |
| 2009-12-15 | 242 | 244 | 240 | 242 | 74,000 | 2,420 |
| 2009-12-14 | 242 | 243 | 241 | 243 | 58,000 | 2,430 |
| 2009-12-11 | 242 | 244 | 239 | 243 | 99,000 | 2,430 |
| 2009-12-10 | 248 | 249 | 242 | 243 | 46,000 | 2,430 |
| 2009-12-09 | 248 | 250 | 247 | 247 | 43,000 | 2,470 |
| 2009-12-08 | 257 | 257 | 251 | 251 | 57,000 | 2,510 |
| 2009-12-07 | 257 | 257 | 251 | 251 | 138,000 | 2,510 |
| 2009-12-04 | 242 | 257 | 242 | 250 | 381,000 | 2,500 |
| 2009-12-03 | 231 | 241 | 223 | 241 | 387,000 | 2,410 |
| 2009-12-02 | 240 | 243 | 228 | 231 | 274,000 | 2,310 |
| 2009-12-01 | 248 | 248 | 240 | 243 | 80,000 | 2,430 |
| 2009-11-30 | 244 | 248 | 241 | 243 | 63,000 | 2,430 |
| 2009-11-27 | 245 | 245 | 242 | 244 | 30,000 | 2,440 |
| 2009-11-26 | 242 | 246 | 240 | 242 | 45,000 | 2,420 |
| 2009-11-25 | 253 | 253 | 242 | 246 | 52,000 | 2,460 |
| 2009-11-24 | 257 | 257 | 250 | 250 | 37,000 | 2,500 |
| 2009-11-20 | 254 | 255 | 252 | 252 | 45,000 | 2,520 |
| 2009-11-19 | 265 | 265 | 257 | 259 | 16,000 | 2,590 |
| 2009-11-18 | 266 | 267 | 257 | 266 | 25,000 | 2,660 |
| 2009-11-17 | 270 | 270 | 260 | 261 | 29,000 | 2,610 |
| 2009-11-16 | 269 | 272 | 267 | 267 | 28,000 | 2,670 |
| 2009-11-13 | 276 | 278 | 273 | 273 | 72,000 | 2,730 |
| 2009-11-12 | 285 | 285 | 278 | 278 | 24,000 | 2,780 |
| 2009-11-11 | 292 | 292 | 289 | 290 | 41,000 | 2,900 |
| 2009-11-10 | 283 | 288 | 283 | 287 | 30,000 | 2,870 |
| 2009-11-09 | 282 | 286 | 281 | 281 | 9,000 | 2,810 |
| 2009-11-06 | 286 | 288 | 280 | 281 | 37,000 | 2,810 |
| 2009-11-05 | 292 | 292 | 280 | 283 | 40,000 | 2,830 |
| 2009-11-04 | 287 | 291 | 286 | 291 | 16,000 | 2,910 |
| 2009-11-02 | 292 | 292 | 286 | 287 | 30,000 | 2,870 |
| 2009-10-30 | 287 | 292 | 287 | 290 | 21,000 | 2,900 |
| 2009-10-29 | 286 | 295 | 284 | 284 | 66,000 | 2,840 |
| 2009-10-28 | 295 | 295 | 289 | 289 | 30,000 | 2,890 |
| 2009-10-27 | 299 | 299 | 295 | 296 | 36,000 | 2,960 |
| 2009-10-26 | 304 | 304 | 297 | 299 | 60,000 | 2,990 |
| 2009-10-23 | 298 | 299 | 296 | 299 | 30,000 | 2,990 |
| 2009-10-22 | 301 | 301 | 294 | 298 | 30,000 | 2,980 |
| 2009-10-21 | 296 | 302 | 296 | 299 | 70,000 | 2,990 |
| 2009-10-20 | 300 | 300 | 297 | 298 | 23,000 | 2,980 |
| 2009-10-19 | 296 | 299 | 295 | 295 | 22,000 | 2,950 |
| 2009-10-16 | 300 | 300 | 297 | 297 | 46,000 | 2,970 |
| 2009-10-15 | 300 | 304 | 297 | 304 | 53,000 | 3,040 |
| 2009-10-14 | 302 | 302 | 298 | 300 | 41,000 | 3,000 |
| 2009-10-13 | 300 | 303 | 298 | 301 | 22,000 | 3,010 |
| 2009-10-09 | 297 | 300 | 297 | 299 | 47,000 | 2,990 |
| 2009-10-08 | 308 | 308 | 298 | 298 | 38,000 | 2,980 |
| 2009-10-07 | 307 | 307 | 306 | 307 | 28,000 | 3,070 |
| 2009-10-06 | 301 | 305 | 298 | 302 | 23,000 | 3,020 |
| 2009-10-05 | 292 | 300 | 290 | 300 | 52,000 | 3,000 |
| 2009-10-02 | 300 | 300 | 287 | 291 | 63,000 | 2,910 |
| 2009-10-01 | 308 | 308 | 302 | 302 | 51,000 | 3,020 |
| 2009-09-30 | 317 | 317 | 308 | 309 | 19,000 | 3,090 |
| 2009-09-29 | 316 | 316 | 310 | 313 | 32,000 | 3,130 |
| 2009-09-28 | 324 | 324 | 310 | 314 | 118,000 | 3,140 |
| 2009-09-25 | 332 | 333 | 321 | 325 | 63,000 | 3,250 |
| 2009-09-24 | 332 | 334 | 328 | 334 | 39,000 | 3,340 |
| 2009-09-18 | 325 | 328 | 325 | 328 | 31,000 | 3,280 |
| 2009-09-17 | 324 | 328 | 324 | 328 | 27,000 | 3,280 |
| 2009-09-16 | 326 | 330 | 321 | 323 | 82,000 | 3,230 |
| 2009-09-15 | 325 | 330 | 325 | 330 | 27,000 | 3,300 |
| 2009-09-14 | 328 | 333 | 320 | 324 | 102,000 | 3,240 |
| 2009-09-11 | 345 | 348 | 327 | 338 | 152,000 | 3,380 |
| 2009-09-10 | 348 | 353 | 346 | 346 | 65,000 | 3,460 |
| 2009-09-09 | 347 | 349 | 340 | 346 | 48,000 | 3,460 |
| 2009-09-08 | 345 | 350 | 345 | 348 | 59,000 | 3,480 |
| 2009-09-07 | 349 | 357 | 344 | 347 | 79,000 | 3,470 |
| 2009-09-04 | 344 | 347 | 337 | 339 | 75,000 | 3,390 |
| 2009-09-03 | 345 | 345 | 341 | 341 | 46,000 | 3,410 |
| 2009-09-02 | 350 | 350 | 341 | 345 | 93,000 | 3,450 |
| 2009-09-01 | 355 | 356 | 349 | 352 | 66,000 | 3,520 |
| 2009-08-31 | 359 | 360 | 349 | 353 | 73,000 | 3,530 |
| 2009-08-28 | 351 | 356 | 349 | 350 | 103,000 | 3,500 |
| 2009-08-27 | 361 | 362 | 354 | 355 | 92,000 | 3,550 |
| 2009-08-26 | 367 | 368 | 357 | 361 | 240,000 | 3,610 |
| 2009-08-25 | 345 | 365 | 342 | 365 | 257,000 | 3,650 |
| 2009-08-24 | 338 | 341 | 337 | 341 | 66,000 | 3,410 |
| 2009-08-21 | 336 | 338 | 332 | 334 | 35,000 | 3,340 |
| 2009-08-20 | 333 | 335 | 329 | 334 | 38,000 | 3,340 |
| 2009-08-19 | 340 | 340 | 330 | 332 | 31,000 | 3,320 |
| 2009-08-18 | 334 | 339 | 327 | 338 | 60,000 | 3,380 |
| 2009-08-17 | 333 | 340 | 331 | 335 | 71,000 | 3,350 |
| 2009-08-14 | 328 | 334 | 328 | 331 | 55,000 | 3,310 |
| 2009-08-13 | 330 | 333 | 326 | 328 | 49,000 | 3,280 |
| 2009-08-12 | 331 | 333 | 328 | 328 | 37,000 | 3,280 |
| 2009-08-11 | 326 | 339 | 326 | 336 | 70,000 | 3,360 |
| 2009-08-10 | 337 | 337 | 325 | 331 | 129,000 | 3,310 |
| 2009-08-07 | 338 | 338 | 331 | 334 | 34,000 | 3,340 |
| 2009-08-06 | 336 | 340 | 335 | 339 | 40,000 | 3,390 |
| 2009-08-05 | 339 | 340 | 336 | 338 | 39,000 | 3,380 |
| 2009-08-04 | 340 | 340 | 335 | 338 | 56,000 | 3,380 |
| 2009-08-03 | 340 | 341 | 335 | 338 | 55,000 | 3,380 |
| 2009-07-31 | 350 | 350 | 342 | 342 | 58,000 | 3,420 |
| 2009-07-30 | 344 | 344 | 338 | 344 | 75,000 | 3,440 |
| 2009-07-29 | 342 | 347 | 338 | 341 | 75,000 | 3,410 |
| 2009-07-28 | 350 | 351 | 341 | 342 | 74,000 | 3,420 |
| 2009-07-27 | 347 | 356 | 340 | 345 | 247,000 | 3,450 |
| 2009-07-24 | 349 | 349 | 339 | 342 | 254,000 | 3,420 |
| 2009-07-23 | 335 | 350 | 331 | 339 | 612,000 | 3,390 |
| 2009-07-22 | 311 | 315 | 307 | 310 | 44,000 | 3,100 |
| 2009-07-21 | 311 | 313 | 304 | 309 | 39,000 | 3,090 |
| 2009-07-17 | 309 | 310 | 305 | 309 | 34,000 | 3,090 |
| 2009-07-16 | 312 | 315 | 309 | 309 | 56,000 | 3,090 |
| 2009-07-15 | 311 | 312 | 309 | 310 | 40,000 | 3,100 |
| 2009-07-14 | 319 | 319 | 310 | 311 | 66,000 | 3,110 |
| 2009-07-13 | 323 | 325 | 314 | 314 | 117,000 | 3,140 |
| 2009-07-10 | 328 | 328 | 317 | 318 | 324,000 | 3,180 |
| 2009-07-09 | 315 | 315 | 300 | 303 | 93,000 | 3,030 |
| 2009-07-08 | 320 | 320 | 313 | 313 | 75,000 | 3,130 |
| 2009-07-07 | 323 | 325 | 313 | 320 | 81,000 | 3,200 |
| 2009-07-06 | 324 | 329 | 320 | 323 | 80,000 | 3,230 |
| 2009-07-03 | 319 | 328 | 314 | 322 | 143,000 | 3,220 |
| 2009-07-02 | 315 | 329 | 315 | 323 | 214,000 | 3,230 |
| 2009-07-01 | 306 | 315 | 305 | 314 | 131,000 | 3,140 |
| 2009-06-30 | 305 | 306 | 303 | 305 | 50,000 | 3,050 |
| 2009-06-29 | 318 | 318 | 300 | 303 | 124,000 | 3,030 |
| 2009-06-26 | 318 | 318 | 312 | 313 | 114,000 | 3,130 |
| 2009-06-25 | 314 | 315 | 310 | 314 | 111,000 | 3,140 |
| 2009-06-24 | 318 | 322 | 309 | 311 | 190,000 | 3,110 |
| 2009-06-23 | 300 | 335 | 299 | 308 | 436,000 | 3,080 |
| 2009-06-22 | 322 | 327 | 305 | 313 | 672,000 | 3,130 |
| 2009-06-19 | 296 | 335 | 294 | 322 | 1,317,000 | 3,220 |
| 2009-06-18 | 278 | 286 | 275 | 284 | 202,000 | 2,840 |
| 2009-06-17 | 275 | 278 | 273 | 275 | 180,000 | 2,750 |
| 2009-06-16 | 272 | 279 | 272 | 275 | 209,000 | 2,750 |
| 2009-06-15 | 271 | 275 | 269 | 274 | 216,000 | 2,740 |
| 2009-06-12 | 275 | 276 | 270 | 270 | 254,000 | 2,700 |
| 2009-06-11 | 275 | 275 | 272 | 273 | 81,000 | 2,730 |
| 2009-06-10 | 275 | 276 | 273 | 274 | 146,000 | 2,740 |
| 2009-06-09 | 282 | 282 | 273 | 273 | 222,000 | 2,730 |
| 2009-06-08 | 283 | 284 | 280 | 281 | 162,000 | 2,810 |
| 2009-06-05 | 275 | 276 | 273 | 273 | 66,000 | 2,730 |
| 2009-06-04 | 272 | 278 | 272 | 275 | 68,000 | 2,750 |
| 2009-06-03 | 277 | 277 | 273 | 275 | 72,000 | 2,750 |
| 2009-06-02 | 277 | 277 | 272 | 273 | 124,000 | 2,730 |
| 2009-06-01 | 269 | 273 | 267 | 273 | 161,000 | 2,730 |
| 2009-05-29 | 267 | 268 | 266 | 266 | 56,000 | 2,660 |
| 2009-05-28 | 267 | 268 | 266 | 266 | 89,000 | 2,660 |
| 2009-05-27 | 270 | 270 | 268 | 269 | 169,000 | 2,690 |
| 2009-05-26 | 270 | 272 | 269 | 272 | 57,000 | 2,720 |
| 2009-05-25 | 269 | 270 | 267 | 270 | 32,000 | 2,700 |
| 2009-05-22 | 269 | 271 | 266 | 266 | 114,000 | 2,660 |
| 2009-05-21 | 267 | 268 | 266 | 268 | 29,000 | 2,680 |
| 2009-05-20 | 265 | 269 | 265 | 267 | 92,000 | 2,670 |
| 2009-05-19 | 270 | 270 | 268 | 268 | 32,000 | 2,680 |
| 2009-05-18 | 270 | 270 | 267 | 267 | 40,000 | 2,670 |
| 2009-05-15 | 268 | 270 | 267 | 269 | 48,000 | 2,690 |
| 2009-05-14 | 270 | 270 | 267 | 267 | 67,000 | 2,670 |
| 2009-05-13 | 277 | 277 | 267 | 270 | 156,000 | 2,700 |
| 2009-05-12 | 280 | 282 | 277 | 277 | 62,000 | 2,770 |
| 2009-05-11 | 279 | 286 | 279 | 281 | 96,000 | 2,810 |
| 2009-05-08 | 280 | 283 | 273 | 275 | 64,000 | 2,750 |
| 2009-05-07 | 282 | 288 | 280 | 280 | 38,000 | 2,800 |
| 2009-05-01 | 287 | 288 | 280 | 282 | 26,000 | 2,820 |
| 2009-04-30 | 285 | 285 | 274 | 282 | 16,000 | 2,820 |
| 2009-04-28 | 285 | 286 | 280 | 280 | 51,000 | 2,800 |
| 2009-04-27 | 285 | 288 | 280 | 280 | 24,000 | 2,800 |
| 2009-04-24 | 283 | 283 | 274 | 275 | 9,000 | 2,750 |
| 2009-04-23 | 274 | 284 | 273 | 283 | 27,000 | 2,830 |
| 2009-04-22 | 283 | 285 | 273 | 273 | 28,000 | 2,730 |
| 2009-04-21 | 282 | 282 | 278 | 278 | 51,000 | 2,780 |
| 2009-04-20 | 288 | 288 | 282 | 283 | 10,000 | 2,830 |
| 2009-04-17 | 288 | 289 | 284 | 284 | 12,000 | 2,840 |
| 2009-04-16 | 284 | 288 | 284 | 288 | 28,000 | 2,880 |
| 2009-04-15 | 285 | 285 | 283 | 284 | 7,000 | 2,840 |
| 2009-04-14 | 285 | 288 | 282 | 282 | 49,000 | 2,820 |
| 2009-04-13 | 283 | 287 | 282 | 287 | 5,000 | 2,870 |
| 2009-04-10 | 294 | 294 | 282 | 286 | 38,000 | 2,860 |
| 2009-04-09 | 285 | 293 | 285 | 289 | 24,000 | 2,890 |
| 2009-04-08 | 284 | 285 | 284 | 284 | 7,000 | 2,840 |
| 2009-04-07 | 286 | 287 | 285 | 285 | 11,000 | 2,850 |
| 2009-04-06 | 285 | 288 | 284 | 287 | 17,000 | 2,870 |
| 2009-04-03 | 292 | 292 | 288 | 289 | 26,000 | 2,890 |
| 2009-04-02 | 298 | 298 | 294 | 297 | 38,000 | 2,970 |
| 2009-04-01 | 287 | 289 | 287 | 288 | 13,000 | 2,880 |
| 2009-03-31 | 288 | 294 | 286 | 287 | 33,000 | 2,870 |
| 2009-03-30 | 301 | 302 | 287 | 287 | 46,000 | 2,870 |
| 2009-03-27 | 303 | 303 | 295 | 297 | 69,000 | 2,970 |
| 2009-03-26 | 289 | 297 | 289 | 297 | 39,000 | 2,970 |
| 2009-03-25 | 283 | 284 | 278 | 280 | 38,000 | 2,800 |
| 2009-03-24 | 293 | 295 | 276 | 278 | 58,000 | 2,780 |
| 2009-03-23 | 285 | 288 | 285 | 288 | 21,000 | 2,880 |
| 2009-03-19 | 292 | 292 | 284 | 285 | 18,000 | 2,850 |
| 2009-03-18 | 282 | 284 | 281 | 283 | 28,000 | 2,830 |
| 2009-03-17 | 283 | 283 | 277 | 279 | 21,000 | 2,790 |
| 2009-03-16 | 292 | 295 | 283 | 284 | 25,000 | 2,840 |
| 2009-03-13 | 276 | 285 | 276 | 281 | 61,000 | 2,810 |
| 2009-03-12 | 284 | 287 | 284 | 287 | 12,000 | 2,870 |
| 2009-03-11 | 281 | 288 | 281 | 283 | 17,000 | 2,830 |
| 2009-03-10 | 281 | 286 | 281 | 281 | 29,000 | 2,810 |
| 2009-03-09 | 287 | 288 | 280 | 281 | 15,000 | 2,810 |
| 2009-03-06 | 288 | 288 | 278 | 287 | 28,000 | 2,870 |
| 2009-03-05 | 293 | 293 | 284 | 292 | 70,000 | 2,920 |
| 2009-03-04 | 290 | 290 | 280 | 286 | 25,000 | 2,860 |
| 2009-03-03 | 284 | 288 | 280 | 287 | 29,000 | 2,870 |
| 2009-03-02 | 285 | 288 | 280 | 288 | 30,000 | 2,880 |
| 2009-02-27 | 273 | 280 | 263 | 280 | 33,000 | 2,800 |
| 2009-02-26 | 269 | 269 | 256 | 260 | 28,000 | 2,600 |
| 2009-02-25 | 268 | 269 | 264 | 264 | 30,000 | 2,640 |
| 2009-02-24 | 275 | 275 | 270 | 272 | 11,000 | 2,720 |
| 2009-02-23 | 274 | 287 | 274 | 285 | 14,000 | 2,850 |
| 2009-02-20 | 290 | 293 | 287 | 287 | 25,000 | 2,870 |
| 2009-02-19 | 295 | 295 | 289 | 293 | 20,000 | 2,930 |
| 2009-02-18 | 291 | 295 | 288 | 290 | 24,000 | 2,900 |
| 2009-02-17 | 287 | 300 | 287 | 295 | 16,000 | 2,950 |
| 2009-02-16 | 292 | 296 | 286 | 295 | 22,000 | 2,950 |
| 2009-02-13 | 287 | 292 | 287 | 290 | 26,000 | 2,900 |
| 2009-02-12 | 284 | 288 | 283 | 288 | 20,000 | 2,880 |
| 2009-02-10 | 281 | 290 | 273 | 288 | 14,000 | 2,880 |
| 2009-02-09 | 280 | 283 | 280 | 280 | 24,000 | 2,800 |
| 2009-02-06 | 288 | 290 | 287 | 288 | 23,000 | 2,880 |
| 2009-02-05 | 284 | 287 | 280 | 287 | 34,000 | 2,870 |
| 2009-02-04 | 273 | 282 | 271 | 282 | 11,000 | 2,820 |
| 2009-02-03 | 283 | 284 | 280 | 280 | 19,000 | 2,800 |
| 2009-02-02 | 279 | 284 | 279 | 284 | 13,000 | 2,840 |
| 2009-01-30 | 284 | 284 | 271 | 282 | 24,000 | 2,820 |
| 2009-01-29 | 284 | 284 | 282 | 282 | 19,000 | 2,820 |
| 2009-01-28 | 284 | 284 | 280 | 281 | 12,000 | 2,810 |
| 2009-01-27 | 284 | 284 | 278 | 283 | 45,000 | 2,830 |
| 2009-01-26 | 286 | 287 | 281 | 284 | 25,000 | 2,840 |
| 2009-01-23 | 280 | 282 | 277 | 280 | 17,000 | 2,800 |
| 2009-01-22 | 282 | 284 | 278 | 284 | 32,000 | 2,840 |
| 2009-01-21 | 254 | 284 | 254 | 273 | 34,000 | 2,730 |
| 2009-01-20 | 256 | 266 | 256 | 262 | 17,000 | 2,620 |
| 2009-01-19 | 259 | 264 | 259 | 261 | 29,000 | 2,610 |
| 2009-01-16 | 269 | 269 | 265 | 267 | 17,000 | 2,670 |
| 2009-01-15 | 260 | 269 | 255 | 269 | 26,000 | 2,690 |
| 2009-01-14 | 260 | 266 | 257 | 262 | 18,000 | 2,620 |
| 2009-01-13 | 259 | 260 | 255 | 258 | 40,000 | 2,580 |
| 2009-01-09 | 276 | 277 | 272 | 272 | 43,000 | 2,720 |
| 2009-01-08 | 284 | 284 | 275 | 276 | 33,000 | 2,760 |
| 2009-01-07 | 282 | 286 | 282 | 284 | 39,000 | 2,840 |
| 2009-01-06 | 281 | 286 | 280 | 282 | 26,000 | 2,820 |
| 2009-01-05 | 284 | 284 | 280 | 280 | 7,000 | 2,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株