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