4539 日本ケミファ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	282	283	280	280	25,000	2,800
2010-12-29	285	285	281	284	27,000	2,840
2010-12-28	291	291	282	285	66,000	2,850
2010-12-27	294	294	288	291	53,000	2,910
2010-12-24	285	290	284	287	68,000	2,870
2010-12-22	290	291	285	285	70,000	2,850
2010-12-21	284	291	284	290	95,000	2,900
2010-12-20	289	291	285	288	82,000	2,880
2010-12-17	284	288	282	284	75,000	2,840
2010-12-16	281	281	278	280	27,000	2,800
2010-12-15	279	281	277	281	72,000	2,810
2010-12-14	273	276	273	276	47,000	2,760
2010-12-13	276	276	262	276	99,000	2,760
2010-12-10	280	280	276	278	88,000	2,780
2010-12-09	273	279	273	278	112,000	2,780
2010-12-08	270	272	267	272	43,000	2,720
2010-12-07	272	272	268	272	50,000	2,720
2010-12-06	265	271	265	269	85,000	2,690
2010-12-03	258	260	256	260	17,000	2,600
2010-12-02	256	258	256	258	20,000	2,580
2010-12-01	257	257	255	255	20,000	2,550
2010-11-30	260	261	257	257	58,000	2,570
2010-11-29	257	259	256	258	22,000	2,580
2010-11-26	257	259	255	255	40,000	2,550
2010-11-25	259	259	254	257	29,000	2,570
2010-11-24	255	258	247	254	60,000	2,540
2010-11-22	256	259	256	257	21,000	2,570
2010-11-19	259	259	253	256	15,000	2,560
2010-11-18	252	256	251	256	31,000	2,560
2010-11-17	252	253	251	252	17,000	2,520
2010-11-16	256	256	251	251	11,000	2,510
2010-11-15	253	255	252	254	20,000	2,540
2010-11-12	252	255	251	251	25,000	2,510
2010-11-11	252	254	250	250	66,000	2,500
2010-11-10	255	259	252	255	104,000	2,550
2010-11-09	253	261	253	260	26,000	2,600
2010-11-08	253	256	253	256	20,000	2,560
2010-11-05	250	253	244	253	43,000	2,530
2010-11-04	240	248	240	245	35,000	2,450
2010-11-02	236	242	236	237	52,000	2,370
2010-11-01	230	240	230	235	58,000	2,350
2010-10-29	232	234	229	229	171,000	2,290
2010-10-28	239	239	232	236	103,000	2,360
2010-10-27	244	244	239	240	137,000	2,400
2010-10-26	255	256	248	249	68,000	2,490
2010-10-25	259	260	255	255	51,000	2,550
2010-10-22	256	260	256	259	32,000	2,590
2010-10-21	261	261	257	257	19,000	2,570
2010-10-20	266	266	257	260	56,000	2,600
2010-10-19	268	270	266	266	36,000	2,660
2010-10-18	269	269	261	268	24,000	2,680
2010-10-15	256	259	255	256	57,000	2,560
2010-10-14	255	256	253	256	54,000	2,560
2010-10-13	257	257	253	255	72,000	2,550
2010-10-12	261	261	256	257	50,000	2,570
2010-10-08	266	267	264	264	93,000	2,640
2010-10-07	275	275	268	270	59,000	2,700
2010-10-06	274	275	270	272	37,000	2,720
2010-10-05	280	280	272	274	46,000	2,740
2010-10-04	281	283	273	277	23,000	2,770
2010-10-01	279	281	268	281	38,000	2,810
2010-09-30	279	279	275	278	26,000	2,780
2010-09-29	277	280	276	276	27,000	2,760
2010-09-28	278	281	275	275	21,000	2,750
2010-09-27	283	283	276	281	34,000	2,810
2010-09-24	281	282	276	278	36,000	2,780
2010-09-22	282	282	280	281	12,000	2,810
2010-09-21	292	292	277	282	43,000	2,820
2010-09-17	275	277	272	276	34,000	2,760
2010-09-16	269	272	269	270	23,000	2,700
2010-09-15	263	269	263	267	30,000	2,670
2010-09-14	263	265	263	263	21,000	2,630
2010-09-13	263	266	261	263	51,000	2,630
2010-09-10	266	270	261	263	109,000	2,630
2010-09-09	268	271	266	266	31,000	2,660
2010-09-08	274	274	266	266	36,000	2,660
2010-09-07	274	276	274	275	23,000	2,750
2010-09-06	274	280	273	277	24,000	2,770
2010-09-03	282	282	271	274	85,000	2,740
2010-09-02	282	282	274	276	39,000	2,760
2010-09-01	276	281	273	274	63,000	2,740
2010-08-31	280	283	277	277	22,000	2,770
2010-08-30	285	291	282	284	75,000	2,840
2010-08-27	275	280	275	280	20,000	2,800
2010-08-26	282	282	276	277	33,000	2,770
2010-08-25	280	280	276	277	21,000	2,770
2010-08-24	285	285	278	280	28,000	2,800
2010-08-23	286	290	284	287	33,000	2,870
2010-08-20	283	283	278	279	13,000	2,790
2010-08-19	286	286	281	282	25,000	2,820
2010-08-18	286	286	281	281	27,000	2,810
2010-08-17	277	277	273	277	41,000	2,770
2010-08-16	277	282	275	280	23,000	2,800
2010-08-13	278	280	277	277	18,000	2,770
2010-08-12	280	280	271	278	43,000	2,780
2010-08-11	277	284	277	281	30,000	2,810
2010-08-10	285	285	281	283	47,000	2,830
2010-08-09	275	278	275	277	31,000	2,770
2010-08-06	281	282	281	282	22,000	2,820
2010-08-05	285	286	284	285	17,000	2,850
2010-08-04	285	292	284	285	26,000	2,850
2010-08-03	291	293	288	288	29,000	2,880
2010-08-02	295	295	286	290	24,000	2,900
2010-07-30	299	299	295	295	30,000	2,950
2010-07-29	299	300	292	298	51,000	2,980
2010-07-28	293	293	291	292	24,000	2,920
2010-07-27	292	292	286	289	37,000	2,890
2010-07-26	295	295	291	293	35,000	2,930
2010-07-23	286	287	285	287	18,000	2,870
2010-07-22	286	290	282	285	20,000	2,850
2010-07-21	290	291	281	284	59,000	2,840
2010-07-20	285	292	284	291	30,000	2,910
2010-07-16	295	298	288	290	41,000	2,900
2010-07-15	300	300	295	296	65,000	2,960
2010-07-14	297	303	297	300	57,000	3,000
2010-07-13	301	302	295	297	78,000	2,970
2010-07-12	317	317	300	303	102,000	3,030
2010-07-09	315	315	305	311	68,000	3,110
2010-07-08	318	318	309	313	120,000	3,130
2010-07-07	330	331	305	310	218,000	3,100
2010-07-06	332	332	316	329	92,000	3,290
2010-07-05	316	332	313	326	211,000	3,260
2010-07-02	318	323	314	316	157,000	3,160
2010-07-01	294	322	291	317	177,000	3,170
2010-06-30	292	301	284	299	161,000	2,990
2010-06-29	306	312	295	295	105,000	2,950
2010-06-28	304	319	303	304	168,000	3,040
2010-06-25	318	321	287	305	340,000	3,050
2010-06-24	316	322	316	319	97,000	3,190
2010-06-23	319	321	314	318	138,000	3,180
2010-06-22	327	327	309	316	365,000	3,160
2010-06-21	339	339	320	329	336,000	3,290
2010-06-18	337	342	332	338	171,000	3,380
2010-06-17	334	345	330	340	264,000	3,400
2010-06-16	341	341	327	331	280,000	3,310
2010-06-15	339	341	335	339	154,000	3,390
2010-06-14	349	349	335	343	225,000	3,430
2010-06-11	342	356	335	341	522,000	3,410
2010-06-10	328	338	328	336	208,000	3,360
2010-06-09	329	332	323	328	148,000	3,280
2010-06-08	307	329	306	323	189,000	3,230
2010-06-07	317	322	312	315	169,000	3,150
2010-06-04	338	338	332	333	58,000	3,330
2010-06-03	340	340	333	335	180,000	3,350
2010-06-02	336	348	330	333	314,000	3,330
2010-06-01	348	352	340	344	367,000	3,440
2010-05-31	312	345	312	340	381,000	3,400
2010-05-28	314	315	305	312	151,000	3,120
2010-05-27	293	309	293	309	340,000	3,090
2010-05-26	295	295	287	293	90,000	2,930
2010-05-25	295	296	287	294	86,000	2,940
2010-05-24	285	290	285	287	41,000	2,870
2010-05-21	290	290	275	285	86,000	2,850
2010-05-20	286	293	286	292	30,000	2,920
2010-05-19	292	293	281	290	62,000	2,900
2010-05-18	291	296	291	292	81,000	2,920
2010-05-17	289	295	280	291	46,000	2,910
2010-05-14	293	297	287	291	35,000	2,910
2010-05-13	301	302	292	297	118,000	2,970
2010-05-12	302	303	290	297	180,000	2,970
2010-05-11	279	283	271	278	29,000	2,780
2010-05-10	267	275	263	275	40,000	2,750
2010-05-07	260	276	258	275	74,000	2,750
2010-05-06	284	284	275	277	53,000	2,770
2010-04-30	287	287	285	287	22,000	2,870
2010-04-28	282	287	281	283	31,000	2,830
2010-04-27	289	289	287	287	33,000	2,870
2010-04-26	288	288	284	285	56,000	2,850
2010-04-23	277	284	277	282	47,000	2,820
2010-04-22	278	281	278	281	23,000	2,810
2010-04-21	279	279	278	278	30,000	2,780
2010-04-20	276	278	275	275	32,000	2,750
2010-04-19	274	277	271	272	57,000	2,720
2010-04-16	284	284	280	282	28,000	2,820
2010-04-15	282	285	281	285	61,000	2,850
2010-04-14	284	284	282	282	36,000	2,820
2010-04-13	285	286	283	284	48,000	2,840
2010-04-12	287	289	284	288	70,000	2,880
2010-04-09	282	284	278	283	55,000	2,830
2010-04-08	283	285	282	285	75,000	2,850
2010-04-07	275	287	274	287	139,000	2,870
2010-04-06	272	279	270	279	95,000	2,790
2010-04-05	277	277	270	273	110,000	2,730
2010-04-02	265	275	263	270	133,000	2,700
2010-04-01	261	266	258	265	86,000	2,650
2010-03-31	259	260	258	260	71,000	2,600
2010-03-30	254	258	254	258	155,000	2,580
2010-03-29	254	255	254	254	35,000	2,540
2010-03-26	254	256	253	256	79,000	2,560
2010-03-25	255	255	253	254	37,000	2,540
2010-03-24	255	255	252	253	67,000	2,530
2010-03-23	258	258	252	253	144,000	2,530
2010-03-19	260	263	258	259	101,000	2,590
2010-03-18	260	260	258	260	27,000	2,600
2010-03-17	257	257	256	257	13,000	2,570
2010-03-16	256	257	255	255	20,000	2,550
2010-03-15	256	257	252	255	60,000	2,550
2010-03-12	255	256	254	256	42,000	2,560
2010-03-11	252	256	252	256	75,000	2,560
2010-03-10	253	254	252	252	37,000	2,520
2010-03-09	256	256	252	253	83,000	2,530
2010-03-08	258	258	256	256	30,000	2,560
2010-03-05	255	259	255	257	39,000	2,570
2010-03-04	258	258	256	257	40,000	2,570
2010-03-03	260	260	257	257	52,000	2,570
2010-03-02	265	265	259	264	97,000	2,640
2010-03-01	258	267	258	265	42,000	2,650
2010-02-26	255	259	252	259	47,000	2,590
2010-02-25	255	257	252	255	29,000	2,550
2010-02-24	252	256	252	252	46,000	2,520
2010-02-23	254	254	251	254	45,000	2,540
2010-02-22	250	253	250	253	46,000	2,530
2010-02-19	254	254	250	250	83,000	2,500
2010-02-18	251	252	251	251	19,000	2,510
2010-02-17	257	257	250	250	79,000	2,500
2010-02-16	254	255	250	253	37,000	2,530
2010-02-15	254	254	250	250	16,000	2,500
2010-02-12	250	255	250	250	125,000	2,500
2010-02-10	242	256	240	256	120,000	2,560
2010-02-09	244	244	241	242	73,000	2,420
2010-02-08	246	249	245	246	34,000	2,460
2010-02-05	250	250	247	247	35,000	2,470
2010-02-04	258	258	250	253	38,000	2,530
2010-02-03	258	258	255	255	23,000	2,550
2010-02-02	259	259	254	255	24,000	2,550
2010-02-01	260	263	255	259	89,000	2,590
2010-01-29	254	260	245	258	164,000	2,580
2010-01-28	242	248	242	246	63,000	2,460
2010-01-27	247	248	242	242	46,000	2,420
2010-01-26	251	253	248	248	67,000	2,480
2010-01-25	248	250	248	250	55,000	2,500
2010-01-22	255	255	249	252	154,000	2,520
2010-01-21	254	258	254	256	60,000	2,560
2010-01-20	261	263	253	253	152,000	2,530
2010-01-19	258	265	256	265	87,000	2,650
2010-01-18	262	262	256	258	57,000	2,580
2010-01-15	261	263	260	260	52,000	2,600
2010-01-14	266	266	262	263	63,000	2,630
2010-01-13	270	270	266	267	50,000	2,670
2010-01-12	258	269	258	269	43,000	2,690
2010-01-08	254	260	253	257	71,000	2,570
2010-01-07	255	255	253	254	21,000	2,540
2010-01-06	251	253	251	253	48,000	2,530
2010-01-05	260	260	252	254	35,000	2,540
2010-01-04	260	260	251	254	29,000	2,540

分割・併合履歴： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株