4539 日本ケミファ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 501 | 512 | 498 | 512 | 103,000 | 5,120 |
| 2012-12-27 | 500 | 502 | 493 | 500 | 96,000 | 5,000 |
| 2012-12-26 | 485 | 499 | 481 | 497 | 114,000 | 4,970 |
| 2012-12-25 | 498 | 499 | 485 | 487 | 115,000 | 4,870 |
| 2012-12-21 | 500 | 500 | 492 | 495 | 67,000 | 4,950 |
| 2012-12-20 | 500 | 502 | 492 | 498 | 101,000 | 4,980 |
| 2012-12-19 | 503 | 503 | 489 | 500 | 177,000 | 5,000 |
| 2012-12-18 | 500 | 504 | 500 | 500 | 67,000 | 5,000 |
| 2012-12-17 | 502 | 509 | 500 | 501 | 119,000 | 5,010 |
| 2012-12-14 | 502 | 509 | 501 | 504 | 77,000 | 5,040 |
| 2012-12-13 | 514 | 514 | 504 | 504 | 78,000 | 5,040 |
| 2012-12-12 | 514 | 515 | 513 | 514 | 68,000 | 5,140 |
| 2012-12-11 | 518 | 518 | 514 | 517 | 37,000 | 5,170 |
| 2012-12-10 | 513 | 517 | 513 | 515 | 43,000 | 5,150 |
| 2012-12-07 | 518 | 520 | 516 | 516 | 39,000 | 5,160 |
| 2012-12-06 | 517 | 519 | 516 | 518 | 59,000 | 5,180 |
| 2012-12-05 | 515 | 519 | 514 | 519 | 30,000 | 5,190 |
| 2012-12-04 | 516 | 520 | 513 | 516 | 102,000 | 5,160 |
| 2012-12-03 | 518 | 523 | 518 | 520 | 30,000 | 5,200 |
| 2012-11-30 | 525 | 527 | 519 | 519 | 33,000 | 5,190 |
| 2012-11-29 | 517 | 526 | 514 | 517 | 69,000 | 5,170 |
| 2012-11-28 | 522 | 524 | 513 | 517 | 51,000 | 5,170 |
| 2012-11-27 | 529 | 529 | 520 | 522 | 49,000 | 5,220 |
| 2012-11-26 | 534 | 534 | 520 | 521 | 108,000 | 5,210 |
| 2012-11-22 | 534 | 534 | 530 | 533 | 30,000 | 5,330 |
| 2012-11-21 | 530 | 532 | 529 | 532 | 43,000 | 5,320 |
| 2012-11-20 | 539 | 539 | 525 | 525 | 75,000 | 5,250 |
| 2012-11-19 | 532 | 539 | 530 | 539 | 76,000 | 5,390 |
| 2012-11-16 | 524 | 530 | 524 | 527 | 51,000 | 5,270 |
| 2012-11-15 | 521 | 524 | 521 | 523 | 32,000 | 5,230 |
| 2012-11-14 | 515 | 527 | 515 | 521 | 65,000 | 5,210 |
| 2012-11-13 | 531 | 531 | 523 | 523 | 44,000 | 5,230 |
| 2012-11-12 | 527 | 531 | 527 | 531 | 53,000 | 5,310 |
| 2012-11-09 | 519 | 527 | 519 | 522 | 60,000 | 5,220 |
| 2012-11-08 | 532 | 532 | 523 | 526 | 76,000 | 5,260 |
| 2012-11-07 | 542 | 543 | 528 | 539 | 155,000 | 5,390 |
| 2012-11-06 | 521 | 534 | 520 | 534 | 113,000 | 5,340 |
| 2012-11-05 | 515 | 528 | 514 | 523 | 156,000 | 5,230 |
| 2012-11-02 | 543 | 543 | 516 | 516 | 174,000 | 5,160 |
| 2012-11-01 | 532 | 539 | 526 | 535 | 132,000 | 5,350 |
| 2012-10-31 | 510 | 529 | 510 | 529 | 118,000 | 5,290 |
| 2012-10-30 | 520 | 528 | 513 | 513 | 227,000 | 5,130 |
| 2012-10-29 | 523 | 526 | 517 | 520 | 195,000 | 5,200 |
| 2012-10-26 | 515 | 515 | 509 | 515 | 94,000 | 5,150 |
| 2012-10-25 | 515 | 515 | 505 | 515 | 95,000 | 5,150 |
| 2012-10-24 | 495 | 510 | 495 | 509 | 75,000 | 5,090 |
| 2012-10-23 | 502 | 506 | 501 | 503 | 68,000 | 5,030 |
| 2012-10-22 | 493 | 499 | 493 | 498 | 95,000 | 4,980 |
| 2012-10-19 | 485 | 505 | 480 | 489 | 201,000 | 4,890 |
| 2012-10-18 | 485 | 493 | 483 | 489 | 95,000 | 4,890 |
| 2012-10-17 | 480 | 485 | 478 | 482 | 62,000 | 4,820 |
| 2012-10-16 | 475 | 479 | 473 | 478 | 48,000 | 4,780 |
| 2012-10-15 | 480 | 482 | 471 | 475 | 28,000 | 4,750 |
| 2012-10-12 | 467 | 474 | 467 | 472 | 28,000 | 4,720 |
| 2012-10-11 | 463 | 470 | 463 | 467 | 33,000 | 4,670 |
| 2012-10-10 | 470 | 471 | 461 | 461 | 76,000 | 4,610 |
| 2012-10-09 | 476 | 482 | 473 | 474 | 45,000 | 4,740 |
| 2012-10-05 | 474 | 480 | 474 | 476 | 29,000 | 4,760 |
| 2012-10-04 | 474 | 475 | 471 | 474 | 27,000 | 4,740 |
| 2012-10-03 | 478 | 479 | 470 | 474 | 33,000 | 4,740 |
| 2012-10-02 | 490 | 490 | 470 | 477 | 84,000 | 4,770 |
| 2012-10-01 | 470 | 488 | 463 | 488 | 48,000 | 4,880 |
| 2012-09-28 | 484 | 489 | 475 | 475 | 88,000 | 4,750 |
| 2012-09-27 | 469 | 490 | 466 | 483 | 168,000 | 4,830 |
| 2012-09-26 | 458 | 467 | 451 | 465 | 91,000 | 4,650 |
| 2012-09-25 | 446 | 450 | 442 | 450 | 82,000 | 4,500 |
| 2012-09-24 | 445 | 448 | 444 | 444 | 67,000 | 4,440 |
| 2012-09-21 | 445 | 447 | 443 | 445 | 37,000 | 4,450 |
| 2012-09-20 | 442 | 450 | 442 | 444 | 33,000 | 4,440 |
| 2012-09-19 | 449 | 449 | 443 | 448 | 54,000 | 4,480 |
| 2012-09-18 | 446 | 448 | 441 | 448 | 24,000 | 4,480 |
| 2012-09-14 | 447 | 449 | 443 | 445 | 84,000 | 4,450 |
| 2012-09-13 | 445 | 448 | 443 | 448 | 24,000 | 4,480 |
| 2012-09-12 | 438 | 443 | 436 | 440 | 61,000 | 4,400 |
| 2012-09-11 | 441 | 441 | 422 | 438 | 103,000 | 4,380 |
| 2012-09-10 | 450 | 450 | 440 | 442 | 52,000 | 4,420 |
| 2012-09-07 | 446 | 450 | 444 | 446 | 99,000 | 4,460 |
| 2012-09-06 | 453 | 453 | 441 | 445 | 36,000 | 4,450 |
| 2012-09-05 | 447 | 453 | 444 | 453 | 127,000 | 4,530 |
| 2012-09-04 | 461 | 462 | 452 | 454 | 83,000 | 4,540 |
| 2012-09-03 | 463 | 466 | 462 | 463 | 71,000 | 4,630 |
| 2012-08-31 | 464 | 467 | 462 | 463 | 46,000 | 4,630 |
| 2012-08-30 | 462 | 466 | 460 | 464 | 28,000 | 4,640 |
| 2012-08-29 | 470 | 470 | 463 | 466 | 39,000 | 4,660 |
| 2012-08-28 | 462 | 470 | 461 | 464 | 77,000 | 4,640 |
| 2012-08-27 | 466 | 468 | 462 | 462 | 58,000 | 4,620 |
| 2012-08-24 | 470 | 470 | 457 | 465 | 68,000 | 4,650 |
| 2012-08-23 | 465 | 468 | 465 | 468 | 36,000 | 4,680 |
| 2012-08-22 | 470 | 470 | 461 | 465 | 38,000 | 4,650 |
| 2012-08-21 | 465 | 470 | 457 | 467 | 78,000 | 4,670 |
| 2012-08-20 | 470 | 470 | 458 | 459 | 64,000 | 4,590 |
| 2012-08-17 | 476 | 476 | 468 | 470 | 103,000 | 4,700 |
| 2012-08-16 | 477 | 477 | 467 | 470 | 89,000 | 4,700 |
| 2012-08-15 | 475 | 477 | 472 | 477 | 134,000 | 4,770 |
| 2012-08-14 | 464 | 475 | 459 | 472 | 123,000 | 4,720 |
| 2012-08-13 | 455 | 464 | 455 | 464 | 72,000 | 4,640 |
| 2012-08-10 | 449 | 466 | 449 | 454 | 126,000 | 4,540 |
| 2012-08-09 | 443 | 452 | 442 | 448 | 70,000 | 4,480 |
| 2012-08-08 | 439 | 450 | 439 | 448 | 79,000 | 4,480 |
| 2012-08-07 | 443 | 445 | 440 | 441 | 32,000 | 4,410 |
| 2012-08-06 | 446 | 449 | 445 | 446 | 103,000 | 4,460 |
| 2012-08-03 | 456 | 457 | 441 | 445 | 98,000 | 4,450 |
| 2012-08-02 | 446 | 456 | 440 | 456 | 247,000 | 4,560 |
| 2012-08-01 | 430 | 431 | 422 | 430 | 40,000 | 4,300 |
| 2012-07-31 | 426 | 431 | 426 | 430 | 36,000 | 4,300 |
| 2012-07-30 | 416 | 426 | 416 | 425 | 39,000 | 4,250 |
| 2012-07-27 | 415 | 417 | 413 | 415 | 34,000 | 4,150 |
| 2012-07-26 | 420 | 422 | 414 | 415 | 31,000 | 4,150 |
| 2012-07-25 | 406 | 414 | 405 | 412 | 54,000 | 4,120 |
| 2012-07-24 | 429 | 429 | 413 | 414 | 25,000 | 4,140 |
| 2012-07-23 | 420 | 424 | 420 | 420 | 24,000 | 4,200 |
| 2012-07-20 | 423 | 429 | 423 | 424 | 21,000 | 4,240 |
| 2012-07-19 | 423 | 431 | 423 | 423 | 36,000 | 4,230 |
| 2012-07-18 | 435 | 438 | 421 | 423 | 48,000 | 4,230 |
| 2012-07-17 | 438 | 438 | 427 | 427 | 43,000 | 4,270 |
| 2012-07-13 | 419 | 427 | 416 | 423 | 21,000 | 4,230 |
| 2012-07-12 | 438 | 438 | 416 | 419 | 56,000 | 4,190 |
| 2012-07-11 | 435 | 435 | 431 | 431 | 31,000 | 4,310 |
| 2012-07-10 | 448 | 448 | 430 | 435 | 75,000 | 4,350 |
| 2012-07-09 | 430 | 445 | 430 | 443 | 104,000 | 4,430 |
| 2012-07-06 | 420 | 427 | 420 | 425 | 107,000 | 4,250 |
| 2012-07-05 | 418 | 426 | 418 | 420 | 31,000 | 4,200 |
| 2012-07-04 | 427 | 427 | 415 | 418 | 53,000 | 4,180 |
| 2012-07-03 | 420 | 428 | 418 | 427 | 38,000 | 4,270 |
| 2012-07-02 | 430 | 431 | 420 | 424 | 51,000 | 4,240 |
| 2012-06-29 | 415 | 427 | 412 | 427 | 45,000 | 4,270 |
| 2012-06-28 | 410 | 421 | 409 | 412 | 47,000 | 4,120 |
| 2012-06-27 | 406 | 413 | 401 | 413 | 69,000 | 4,130 |
| 2012-06-26 | 406 | 406 | 391 | 401 | 36,000 | 4,010 |
| 2012-06-25 | 390 | 398 | 390 | 398 | 56,000 | 3,980 |
| 2012-06-22 | 384 | 384 | 375 | 377 | 38,000 | 3,770 |
| 2012-06-21 | 384 | 385 | 379 | 380 | 26,000 | 3,800 |
| 2012-06-20 | 370 | 383 | 369 | 373 | 66,000 | 3,730 |
| 2012-06-19 | 377 | 377 | 368 | 368 | 74,000 | 3,680 |
| 2012-06-18 | 378 | 381 | 377 | 377 | 27,000 | 3,770 |
| 2012-06-15 | 377 | 378 | 370 | 370 | 41,000 | 3,700 |
| 2012-06-14 | 371 | 375 | 369 | 373 | 30,000 | 3,730 |
| 2012-06-13 | 383 | 383 | 373 | 375 | 58,000 | 3,750 |
| 2012-06-12 | 389 | 389 | 377 | 385 | 31,000 | 3,850 |
| 2012-06-11 | 390 | 399 | 380 | 382 | 57,000 | 3,820 |
| 2012-06-08 | 400 | 400 | 387 | 390 | 73,000 | 3,900 |
| 2012-06-07 | 397 | 404 | 394 | 399 | 33,000 | 3,990 |
| 2012-06-06 | 381 | 397 | 380 | 397 | 31,000 | 3,970 |
| 2012-06-05 | 388 | 389 | 382 | 387 | 51,000 | 3,870 |
| 2012-06-04 | 368 | 394 | 360 | 372 | 34,000 | 3,720 |
| 2012-06-01 | 376 | 384 | 370 | 378 | 35,000 | 3,780 |
| 2012-05-31 | 390 | 390 | 370 | 376 | 53,000 | 3,760 |
| 2012-05-30 | 398 | 401 | 391 | 392 | 27,000 | 3,920 |
| 2012-05-29 | 390 | 403 | 390 | 403 | 31,000 | 4,030 |
| 2012-05-28 | 408 | 408 | 396 | 398 | 23,000 | 3,980 |
| 2012-05-25 | 401 | 403 | 400 | 400 | 24,000 | 4,000 |
| 2012-05-24 | 407 | 415 | 397 | 398 | 53,000 | 3,980 |
| 2012-05-23 | 403 | 410 | 403 | 407 | 27,000 | 4,070 |
| 2012-05-22 | 402 | 405 | 400 | 403 | 35,000 | 4,030 |
| 2012-05-21 | 397 | 400 | 393 | 394 | 36,000 | 3,940 |
| 2012-05-18 | 408 | 408 | 388 | 397 | 85,000 | 3,970 |
| 2012-05-17 | 413 | 417 | 410 | 416 | 36,000 | 4,160 |
| 2012-05-16 | 411 | 422 | 411 | 413 | 29,000 | 4,130 |
| 2012-05-15 | 434 | 434 | 407 | 419 | 75,000 | 4,190 |
| 2012-05-14 | 437 | 440 | 433 | 435 | 84,000 | 4,350 |
| 2012-05-11 | 415 | 431 | 415 | 419 | 70,000 | 4,190 |
| 2012-05-10 | 404 | 422 | 401 | 421 | 49,000 | 4,210 |
| 2012-05-09 | 408 | 410 | 405 | 406 | 38,000 | 4,060 |
| 2012-05-08 | 411 | 413 | 403 | 411 | 47,000 | 4,110 |
| 2012-05-07 | 419 | 421 | 417 | 417 | 31,000 | 4,170 |
| 2012-05-02 | 416 | 424 | 416 | 423 | 28,000 | 4,230 |
| 2012-05-01 | 427 | 429 | 418 | 418 | 31,000 | 4,180 |
| 2012-04-27 | 427 | 435 | 422 | 427 | 52,000 | 4,270 |
| 2012-04-26 | 427 | 436 | 425 | 426 | 59,000 | 4,260 |
| 2012-04-25 | 419 | 427 | 414 | 427 | 90,000 | 4,270 |
| 2012-04-24 | 421 | 422 | 414 | 415 | 70,000 | 4,150 |
| 2012-04-23 | 430 | 438 | 426 | 429 | 71,000 | 4,290 |
| 2012-04-20 | 426 | 439 | 422 | 436 | 81,000 | 4,360 |
| 2012-04-19 | 420 | 425 | 418 | 418 | 27,000 | 4,180 |
| 2012-04-18 | 418 | 430 | 418 | 428 | 28,000 | 4,280 |
| 2012-04-17 | 417 | 418 | 412 | 412 | 50,000 | 4,120 |
| 2012-04-16 | 427 | 427 | 417 | 420 | 95,000 | 4,200 |
| 2012-04-13 | 431 | 437 | 431 | 435 | 32,000 | 4,350 |
| 2012-04-12 | 445 | 445 | 431 | 431 | 53,000 | 4,310 |
| 2012-04-11 | 448 | 448 | 438 | 438 | 57,000 | 4,380 |
| 2012-04-10 | 449 | 454 | 448 | 451 | 142,000 | 4,510 |
| 2012-04-09 | 437 | 441 | 430 | 441 | 91,000 | 4,410 |
| 2012-04-06 | 427 | 434 | 419 | 429 | 93,000 | 4,290 |
| 2012-04-05 | 421 | 436 | 416 | 435 | 124,000 | 4,350 |
| 2012-04-04 | 436 | 438 | 423 | 429 | 141,000 | 4,290 |
| 2012-04-03 | 450 | 450 | 438 | 438 | 91,000 | 4,380 |
| 2012-04-02 | 455 | 455 | 445 | 446 | 95,000 | 4,460 |
| 2012-03-30 | 453 | 458 | 450 | 456 | 91,000 | 4,560 |
| 2012-03-29 | 450 | 462 | 448 | 456 | 250,000 | 4,560 |
| 2012-03-28 | 460 | 464 | 436 | 447 | 471,000 | 4,470 |
| 2012-03-27 | 461 | 476 | 456 | 473 | 258,000 | 4,730 |
| 2012-03-26 | 487 | 490 | 455 | 459 | 288,000 | 4,590 |
| 2012-03-23 | 478 | 498 | 471 | 495 | 346,000 | 4,950 |
| 2012-03-22 | 460 | 480 | 457 | 478 | 343,000 | 4,780 |
| 2012-03-21 | 438 | 464 | 437 | 459 | 332,000 | 4,590 |
| 2012-03-19 | 426 | 439 | 426 | 437 | 107,000 | 4,370 |
| 2012-03-16 | 434 | 438 | 432 | 434 | 57,000 | 4,340 |
| 2012-03-15 | 433 | 438 | 431 | 434 | 89,000 | 4,340 |
| 2012-03-14 | 425 | 435 | 422 | 430 | 130,000 | 4,300 |
| 2012-03-13 | 418 | 423 | 415 | 422 | 115,000 | 4,220 |
| 2012-03-12 | 428 | 428 | 414 | 415 | 118,000 | 4,150 |
| 2012-03-09 | 414 | 435 | 411 | 430 | 237,000 | 4,300 |
| 2012-03-08 | 429 | 435 | 421 | 422 | 154,000 | 4,220 |
| 2012-03-07 | 422 | 435 | 414 | 429 | 199,000 | 4,290 |
| 2012-03-06 | 434 | 448 | 423 | 427 | 247,000 | 4,270 |
| 2012-03-05 | 438 | 446 | 430 | 440 | 177,000 | 4,400 |
| 2012-03-02 | 414 | 447 | 414 | 430 | 346,000 | 4,300 |
| 2012-03-01 | 420 | 428 | 410 | 418 | 293,000 | 4,180 |
| 2012-02-29 | 394 | 417 | 390 | 417 | 391,000 | 4,170 |
| 2012-02-28 | 385 | 393 | 382 | 389 | 116,000 | 3,890 |
| 2012-02-27 | 387 | 390 | 385 | 385 | 76,000 | 3,850 |
| 2012-02-24 | 388 | 395 | 383 | 395 | 171,000 | 3,950 |
| 2012-02-23 | 391 | 400 | 388 | 388 | 190,000 | 3,880 |
| 2012-02-22 | 401 | 405 | 387 | 395 | 255,000 | 3,950 |
| 2012-02-21 | 374 | 397 | 371 | 397 | 227,000 | 3,970 |
| 2012-02-20 | 385 | 385 | 365 | 371 | 352,000 | 3,710 |
| 2012-02-17 | 387 | 410 | 373 | 391 | 462,000 | 3,910 |
| 2012-02-16 | 358 | 403 | 355 | 388 | 686,000 | 3,880 |
| 2012-02-15 | 356 | 357 | 350 | 350 | 268,000 | 3,500 |
| 2012-02-14 | 330 | 360 | 328 | 356 | 411,000 | 3,560 |
| 2012-02-13 | 323 | 328 | 321 | 328 | 86,000 | 3,280 |
| 2012-02-10 | 314 | 324 | 314 | 320 | 115,000 | 3,200 |
| 2012-02-09 | 313 | 314 | 311 | 314 | 30,000 | 3,140 |
| 2012-02-08 | 304 | 313 | 304 | 313 | 39,000 | 3,130 |
| 2012-02-07 | 310 | 310 | 308 | 308 | 24,000 | 3,080 |
| 2012-02-06 | 310 | 311 | 308 | 310 | 24,000 | 3,100 |
| 2012-02-03 | 306 | 312 | 306 | 309 | 45,000 | 3,090 |
| 2012-02-02 | 309 | 311 | 306 | 309 | 51,000 | 3,090 |
| 2012-02-01 | 306 | 312 | 305 | 309 | 164,000 | 3,090 |
| 2012-01-31 | 296 | 298 | 296 | 297 | 24,000 | 2,970 |
| 2012-01-30 | 298 | 298 | 294 | 295 | 20,000 | 2,950 |
| 2012-01-27 | 294 | 296 | 294 | 294 | 21,000 | 2,940 |
| 2012-01-26 | 295 | 295 | 291 | 294 | 34,000 | 2,940 |
| 2012-01-25 | 292 | 295 | 292 | 295 | 25,000 | 2,950 |
| 2012-01-24 | 295 | 295 | 291 | 291 | 31,000 | 2,910 |
| 2012-01-23 | 294 | 294 | 291 | 291 | 19,000 | 2,910 |
| 2012-01-20 | 287 | 292 | 287 | 292 | 39,000 | 2,920 |
| 2012-01-19 | 291 | 291 | 286 | 291 | 19,000 | 2,910 |
| 2012-01-18 | 284 | 289 | 284 | 288 | 14,000 | 2,880 |
| 2012-01-17 | 290 | 291 | 282 | 282 | 25,000 | 2,820 |
| 2012-01-16 | 284 | 285 | 284 | 284 | 9,000 | 2,840 |
| 2012-01-13 | 283 | 285 | 283 | 285 | 19,000 | 2,850 |
| 2012-01-12 | 284 | 284 | 284 | 284 | 7,000 | 2,840 |
| 2012-01-11 | 287 | 287 | 283 | 285 | 9,000 | 2,850 |
| 2012-01-10 | 283 | 285 | 282 | 282 | 11,000 | 2,820 |
| 2012-01-06 | 284 | 286 | 283 | 284 | 11,000 | 2,840 |
| 2012-01-05 | 287 | 288 | 284 | 284 | 27,000 | 2,840 |
| 2012-01-04 | 284 | 287 | 283 | 287 | 44,000 | 2,870 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株