1. HOME >
  2. 株価時系列 >
  3. 4539 >
  4. 2011年

4539 日本ケミファ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3028928928128621,0002,860
2011-12-2928228828028632,0002,860
2011-12-2828428528128226,0002,820
2011-12-2728328428228423,0002,840
2011-12-2629329328228425,0002,840
2011-12-2228628928628824,0002,880
2011-12-2128428628328329,0002,830
2011-12-2028428428228332,0002,830
2011-12-1928628628028430,0002,840
2011-12-1629029128728724,0002,870
2011-12-1529129228929230,0002,920
2011-12-1429229429029168,0002,910
2011-12-1329129629129653,0002,960
2011-12-1229129529029374,0002,930
2011-12-0929729929029168,0002,910
2011-12-0829229529029325,0002,930
2011-12-0729229629029340,0002,930
2011-12-0629729829229246,0002,920
2011-12-0530030129930117,0003,010
2011-12-0230530529630030,0003,000
2011-12-0129729929629915,0002,990
2011-11-3029129429029217,0002,920
2011-11-2929430229329733,0002,970
2011-11-2831031030230212,0003,020
2011-11-2531031030731012,0003,100
2011-11-2431331330831223,0003,120
2011-11-2231431431231329,0003,130
2011-11-2130931130931130,0003,110
2011-11-1830830930730926,0003,090
2011-11-1729630929630823,0003,080
2011-11-1631231229629622,0002,960
2011-11-1530731230731225,0003,120
2011-11-1430030730030726,0003,070
2011-11-1128029628029619,0002,960
2011-11-1028728828228614,0002,860
2011-11-092922952912955,0002,950
2011-11-0829129529129210,0002,920
2011-11-0729329629129519,0002,950
2011-11-0429529629329635,0002,960
2011-11-0230430429529527,0002,950
2011-11-0131131130430417,0003,040
2011-10-3131932030930933,0003,090
2011-10-2832332331431644,0003,160
2011-10-2732332331532244,0003,220
2011-10-2632232331632369,0003,230
2011-10-2531632231632238,0003,220
2011-10-2432232431631639,0003,160
2011-10-2131431931431916,0003,190
2011-10-2031832031431433,0003,140
2011-10-1931232031232026,0003,200
2011-10-1831931930830830,0003,080
2011-10-1731631931631918,0003,190
2011-10-1431631631631623,0003,160
2011-10-1331632031531532,0003,150
2011-10-1231132331131539,0003,150
2011-10-1131131931131634,0003,160
2011-10-0731832230730769,0003,070
2011-10-0630531630531526,0003,150
2011-10-0530630630030035,0003,000
2011-10-0431531630630638,0003,060
2011-10-0331031530931445,0003,140
2011-09-3031231830431849,0003,180
2011-09-2930330929630931,0003,090
2011-09-2830130330030319,0003,030
2011-09-2729930029129625,0002,960
2011-09-2631031029129131,0002,910
2011-09-2229530329530317,0003,030
2011-09-2130330329529534,0002,950
2011-09-2031531530330332,0003,030
2011-09-1630931529831586,0003,150
2011-09-1530130930130936,0003,090
2011-09-1429330029330032,0003,000
2011-09-1329530329329331,0002,930
2011-09-1229329929329525,0002,950
2011-09-0929729929329353,0002,930
2011-09-0829329329229224,0002,920
2011-09-0729429429029323,0002,930
2011-09-0629129528829035,0002,900
2011-09-0529529529029020,0002,900
2011-09-0230130129529540,0002,950
2011-09-0130030329830140,0003,010
2011-08-3130330329930028,0003,000
2011-08-3030330430330323,0003,030
2011-08-2930430429629942,0002,990
2011-08-2630330430030441,0003,040
2011-08-25302312300300160,0003,000
2011-08-2428328628328610,0002,860
2011-08-2328028027527718,0002,770
2011-08-2228028027427430,0002,740
2011-08-1929029028028522,0002,850
2011-08-1829729729329314,0002,930
2011-08-1729629628828910,0002,890
2011-08-162952952942945,0002,940
2011-08-152982982942956,0002,950
2011-08-1229129229029015,0002,900
2011-08-1128828828228713,0002,870
2011-08-1029029028528821,0002,880
2011-08-0927428226628270,0002,820
2011-08-0828228528228229,0002,820
2011-08-0528529028328946,0002,890
2011-08-0430130430130118,0003,010
2011-08-0330130529930425,0003,040
2011-08-0231031030530626,0003,060
2011-08-0130631030430749,0003,070
2011-07-2931131430630650,0003,060
2011-07-2831931931231441,0003,140
2011-07-2732032031531928,0003,190
2011-07-2632232331831831,0003,180
2011-07-2532232632132232,0003,220
2011-07-22330330321325109,0003,250
2011-07-2131532531432461,0003,240
2011-07-2031531631031426,0003,140
2011-07-1931331431231424,0003,140
2011-07-1530931230931229,0003,120
2011-07-1431231430930928,0003,090
2011-07-1331031530931521,0003,150
2011-07-1231631630731265,0003,120
2011-07-1130931730931739,0003,170
2011-07-0831531530931262,0003,120
2011-07-0731331430730744,0003,070
2011-07-0631231531131355,0003,130
2011-07-0532032031131351,0003,130
2011-07-0432632632032356,0003,230
2011-07-0132832832232660,0003,260
2011-06-30321327320327113,0003,270
2011-06-2932632631932054,0003,200
2011-06-2832632632232680,0003,260
2011-06-27314328312327240,0003,270
2011-06-2430931130631043,0003,100
2011-06-2331031230430430,0003,040
2011-06-2231331330831262,0003,120
2011-06-2130431230331075,0003,100
2011-06-2030631030430430,0003,040
2011-06-1731231230030784,0003,070
2011-06-1631231230930944,0003,090
2011-06-1531531530931261,0003,120
2011-06-1431031330731084,0003,100
2011-06-13305314285310187,0003,100
2011-06-10307307301302109,0003,020
2011-06-0930030629430559,0003,050
2011-06-08292306292301289,0003,010
2011-06-0729329829329777,0002,970
2011-06-06296297290296106,0002,960
2011-06-03280298276296318,0002,960
2011-06-0227827927327846,0002,780
2011-06-0127727827127826,0002,780
2011-05-3127327727327734,0002,770
2011-05-3027527526827334,0002,730
2011-05-272752772742769,0002,760
2011-05-2627827827527625,0002,760
2011-05-2527727826527774,0002,770
2011-05-2427827827527616,0002,760
2011-05-2327927927527833,0002,780
2011-05-2027527927527830,0002,780
2011-05-1928028027527526,0002,750
2011-05-1828228227728029,0002,800
2011-05-1728228227627821,0002,780
2011-05-1628028227428149,0002,810
2011-05-1328128327527879,0002,780
2011-05-12280290280281295,0002,810
2011-05-1126426626326323,0002,630
2011-05-1026026525926549,0002,650
2011-05-0926426625925911,0002,590
2011-05-0626426426026028,0002,600
2011-05-0225926325726339,0002,630
2011-04-2825525625125638,0002,560
2011-04-2725325525125333,0002,530
2011-04-2625425425225320,0002,530
2011-04-2525425425125311,0002,530
2011-04-2225425424525019,0002,500
2011-04-2125425424624623,0002,460
2011-04-2024925124224943,0002,490
2011-04-1925025024624714,0002,470
2011-04-1825625624825311,0002,530
2011-04-1525025425025116,0002,510
2011-04-1424625124624918,0002,490
2011-04-1325025324824832,0002,480
2011-04-1225325425125118,0002,510
2011-04-1124725724725322,0002,530
2011-04-0824125423824774,0002,470
2011-04-0724324824324427,0002,440
2011-04-0625325324224529,0002,450
2011-04-0525225224825131,0002,510
2011-04-0425525625225257,0002,520
2011-04-0126526525725927,0002,590
2011-03-3126326525826545,0002,650
2011-03-3025526225326241,0002,620
2011-03-2926526524925571,0002,550
2011-03-2826526525826564,0002,650
2011-03-2525826125426066,0002,600
2011-03-2426126325625746,0002,570
2011-03-2326826825826139,0002,610
2011-03-2226827625826172,0002,610
2011-03-18232253232253109,0002,530
2011-03-17216237216229112,0002,290
2011-03-16215236214232113,0002,320
2011-03-15240241193221137,0002,210
2011-03-1425326924524593,0002,450
2011-03-11279280271273124,0002,730
2011-03-1028328327727845,0002,780
2011-03-0927828227828038,0002,800
2011-03-0828128427928041,0002,800
2011-03-0728528628328432,0002,840
2011-03-0428728728328538,0002,850
2011-03-0328128528128331,0002,830
2011-03-0228628728028032,0002,800
2011-03-0128529028528729,0002,870
2011-02-2827928327628235,0002,820
2011-02-2526627826627475,0002,740
2011-02-2428028127327374,0002,730
2011-02-2328328728128389,0002,830
2011-02-2229329529029064,0002,900
2011-02-2129629629329314,0002,930
2011-02-1829529529129531,0002,950
2011-02-1729429429129459,0002,940
2011-02-1629729729429418,0002,940
2011-02-1529429629029635,0002,960
2011-02-1429629729629639,0002,960
2011-02-1029529629129526,0002,950
2011-02-0929329629329415,0002,940
2011-02-0830030029429435,0002,940
2011-02-0730130330030046,0003,000
2011-02-0429729929129962,0002,990
2011-02-0329529729529722,0002,970
2011-02-0229430129229656,0002,960
2011-02-0128929328929034,0002,900
2011-01-3128629228329287,0002,920
2011-01-2831031029629695,0002,960
2011-01-27313317308310212,0003,100
2011-01-26290313289310242,0003,100
2011-01-2528728928528831,0002,880
2011-01-2428628728528520,0002,850
2011-01-2128728828328354,0002,830
2011-01-2029029028628830,0002,880
2011-01-1928629028429055,0002,900
2011-01-1828428428228321,0002,830
2011-01-1728328428228329,0002,830
2011-01-1428328927928244,0002,820
2011-01-1328528528128347,0002,830
2011-01-1229029028428449,0002,840
2011-01-1128829028628948,0002,890
2011-01-0729229228829132,0002,910
2011-01-0629229228528652,0002,860
2011-01-0528729128729032,0002,900
2011-01-0428228627828367,0002,830

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