4539 日本ケミファ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 459 | 470 | 459 | 469 | 92,000 | 4,690 |
| 2013-12-27 | 455 | 460 | 452 | 460 | 69,000 | 4,600 |
| 2013-12-26 | 444 | 455 | 440 | 452 | 76,000 | 4,520 |
| 2013-12-25 | 445 | 445 | 431 | 436 | 216,000 | 4,360 |
| 2013-12-24 | 453 | 455 | 445 | 447 | 119,000 | 4,470 |
| 2013-12-20 | 454 | 459 | 453 | 456 | 60,000 | 4,560 |
| 2013-12-19 | 462 | 463 | 450 | 454 | 66,000 | 4,540 |
| 2013-12-18 | 458 | 462 | 456 | 462 | 94,000 | 4,620 |
| 2013-12-17 | 452 | 456 | 452 | 456 | 72,000 | 4,560 |
| 2013-12-16 | 453 | 455 | 452 | 452 | 82,000 | 4,520 |
| 2013-12-13 | 451 | 455 | 451 | 452 | 122,000 | 4,520 |
| 2013-12-12 | 459 | 461 | 455 | 455 | 55,000 | 4,550 |
| 2013-12-11 | 465 | 465 | 460 | 461 | 41,000 | 4,610 |
| 2013-12-10 | 466 | 466 | 460 | 461 | 47,000 | 4,610 |
| 2013-12-09 | 464 | 466 | 456 | 458 | 67,000 | 4,580 |
| 2013-12-06 | 460 | 465 | 460 | 464 | 46,000 | 4,640 |
| 2013-12-05 | 461 | 465 | 461 | 464 | 40,000 | 4,640 |
| 2013-12-04 | 467 | 467 | 463 | 463 | 59,000 | 4,630 |
| 2013-12-03 | 470 | 470 | 467 | 469 | 75,000 | 4,690 |
| 2013-12-02 | 470 | 473 | 469 | 469 | 49,000 | 4,690 |
| 2013-11-29 | 470 | 473 | 470 | 470 | 29,000 | 4,700 |
| 2013-11-28 | 470 | 473 | 470 | 470 | 61,000 | 4,700 |
| 2013-11-27 | 474 | 476 | 471 | 474 | 35,000 | 4,740 |
| 2013-11-26 | 477 | 478 | 471 | 472 | 100,000 | 4,720 |
| 2013-11-25 | 478 | 479 | 471 | 477 | 36,000 | 4,770 |
| 2013-11-22 | 480 | 480 | 475 | 475 | 42,000 | 4,750 |
| 2013-11-21 | 477 | 479 | 476 | 478 | 68,000 | 4,780 |
| 2013-11-20 | 463 | 478 | 460 | 475 | 145,000 | 4,750 |
| 2013-11-19 | 463 | 468 | 463 | 465 | 48,000 | 4,650 |
| 2013-11-18 | 470 | 470 | 465 | 468 | 38,000 | 4,680 |
| 2013-11-15 | 475 | 475 | 463 | 470 | 72,000 | 4,700 |
| 2013-11-14 | 463 | 479 | 463 | 471 | 127,000 | 4,710 |
| 2013-11-13 | 457 | 464 | 457 | 462 | 53,000 | 4,620 |
| 2013-11-12 | 458 | 458 | 454 | 457 | 71,000 | 4,570 |
| 2013-11-11 | 454 | 456 | 450 | 450 | 158,000 | 4,500 |
| 2013-11-08 | 453 | 455 | 452 | 454 | 42,000 | 4,540 |
| 2013-11-07 | 456 | 458 | 452 | 455 | 120,000 | 4,550 |
| 2013-11-06 | 455 | 458 | 455 | 457 | 73,000 | 4,570 |
| 2013-11-05 | 461 | 462 | 455 | 458 | 108,000 | 4,580 |
| 2013-11-01 | 461 | 462 | 456 | 460 | 84,000 | 4,600 |
| 2013-10-31 | 462 | 464 | 459 | 460 | 90,000 | 4,600 |
| 2013-10-30 | 467 | 468 | 462 | 467 | 148,000 | 4,670 |
| 2013-10-29 | 471 | 471 | 465 | 467 | 46,000 | 4,670 |
| 2013-10-28 | 473 | 475 | 470 | 471 | 38,000 | 4,710 |
| 2013-10-25 | 479 | 479 | 475 | 475 | 57,000 | 4,750 |
| 2013-10-24 | 475 | 479 | 473 | 477 | 53,000 | 4,770 |
| 2013-10-23 | 482 | 483 | 475 | 476 | 77,000 | 4,760 |
| 2013-10-22 | 484 | 484 | 476 | 478 | 107,000 | 4,780 |
| 2013-10-21 | 479 | 483 | 476 | 481 | 82,000 | 4,810 |
| 2013-10-18 | 472 | 477 | 472 | 474 | 76,000 | 4,740 |
| 2013-10-17 | 465 | 474 | 465 | 472 | 121,000 | 4,720 |
| 2013-10-16 | 457 | 462 | 456 | 462 | 88,000 | 4,620 |
| 2013-10-15 | 462 | 463 | 456 | 459 | 198,000 | 4,590 |
| 2013-10-11 | 473 | 474 | 466 | 470 | 32,000 | 4,700 |
| 2013-10-10 | 463 | 468 | 462 | 463 | 51,000 | 4,630 |
| 2013-10-09 | 458 | 463 | 457 | 463 | 31,000 | 4,630 |
| 2013-10-08 | 460 | 460 | 457 | 458 | 52,000 | 4,580 |
| 2013-10-07 | 464 | 467 | 461 | 462 | 47,000 | 4,620 |
| 2013-10-04 | 466 | 466 | 463 | 463 | 67,000 | 4,630 |
| 2013-10-03 | 465 | 469 | 465 | 466 | 75,000 | 4,660 |
| 2013-10-02 | 472 | 477 | 465 | 465 | 163,000 | 4,650 |
| 2013-10-01 | 478 | 481 | 471 | 472 | 113,000 | 4,720 |
| 2013-09-30 | 476 | 480 | 474 | 478 | 127,000 | 4,780 |
| 2013-09-27 | 472 | 476 | 469 | 474 | 114,000 | 4,740 |
| 2013-09-26 | 468 | 473 | 462 | 466 | 274,000 | 4,660 |
| 2013-09-25 | 480 | 480 | 472 | 475 | 208,000 | 4,750 |
| 2013-09-24 | 480 | 481 | 478 | 481 | 55,000 | 4,810 |
| 2013-09-20 | 475 | 480 | 475 | 480 | 43,000 | 4,800 |
| 2013-09-19 | 472 | 476 | 472 | 475 | 134,000 | 4,750 |
| 2013-09-18 | 478 | 478 | 471 | 473 | 88,000 | 4,730 |
| 2013-09-17 | 479 | 480 | 473 | 473 | 101,000 | 4,730 |
| 2013-09-13 | 475 | 479 | 472 | 476 | 136,000 | 4,760 |
| 2013-09-12 | 482 | 482 | 477 | 479 | 60,000 | 4,790 |
| 2013-09-11 | 479 | 487 | 476 | 483 | 99,000 | 4,830 |
| 2013-09-10 | 488 | 490 | 476 | 476 | 86,000 | 4,760 |
| 2013-09-09 | 499 | 499 | 473 | 474 | 138,000 | 4,740 |
| 2013-09-06 | 472 | 475 | 471 | 472 | 104,000 | 4,720 |
| 2013-09-05 | 480 | 480 | 474 | 478 | 100,000 | 4,780 |
| 2013-09-04 | 484 | 487 | 478 | 481 | 115,000 | 4,810 |
| 2013-09-03 | 476 | 488 | 476 | 484 | 78,000 | 4,840 |
| 2013-09-02 | 468 | 477 | 467 | 476 | 58,000 | 4,760 |
| 2013-08-30 | 477 | 477 | 467 | 467 | 83,000 | 4,670 |
| 2013-08-29 | 484 | 485 | 478 | 478 | 69,000 | 4,780 |
| 2013-08-28 | 486 | 487 | 480 | 483 | 103,000 | 4,830 |
| 2013-08-27 | 496 | 497 | 488 | 489 | 59,000 | 4,890 |
| 2013-08-26 | 496 | 496 | 486 | 493 | 38,000 | 4,930 |
| 2013-08-23 | 490 | 494 | 486 | 488 | 50,000 | 4,880 |
| 2013-08-22 | 497 | 497 | 485 | 489 | 66,000 | 4,890 |
| 2013-08-21 | 493 | 494 | 490 | 490 | 62,000 | 4,900 |
| 2013-08-20 | 497 | 500 | 493 | 494 | 34,000 | 4,940 |
| 2013-08-19 | 500 | 503 | 500 | 500 | 58,000 | 5,000 |
| 2013-08-16 | 505 | 505 | 502 | 502 | 37,000 | 5,020 |
| 2013-08-15 | 502 | 508 | 502 | 507 | 21,000 | 5,070 |
| 2013-08-14 | 511 | 511 | 504 | 508 | 29,000 | 5,080 |
| 2013-08-13 | 491 | 504 | 489 | 504 | 33,000 | 5,040 |
| 2013-08-12 | 502 | 504 | 495 | 496 | 138,000 | 4,960 |
| 2013-08-09 | 505 | 505 | 503 | 504 | 41,000 | 5,040 |
| 2013-08-08 | 510 | 513 | 505 | 505 | 18,000 | 5,050 |
| 2013-08-07 | 514 | 514 | 507 | 507 | 106,000 | 5,070 |
| 2013-08-06 | 512 | 515 | 508 | 515 | 30,000 | 5,150 |
| 2013-08-05 | 527 | 527 | 510 | 511 | 112,000 | 5,110 |
| 2013-08-02 | 510 | 518 | 507 | 513 | 275,000 | 5,130 |
| 2013-08-01 | 538 | 538 | 519 | 528 | 58,000 | 5,280 |
| 2013-07-31 | 518 | 529 | 515 | 518 | 43,000 | 5,180 |
| 2013-07-30 | 528 | 539 | 523 | 528 | 57,000 | 5,280 |
| 2013-07-29 | 543 | 543 | 514 | 518 | 53,000 | 5,180 |
| 2013-07-26 | 556 | 556 | 540 | 544 | 56,000 | 5,440 |
| 2013-07-25 | 561 | 564 | 542 | 546 | 62,000 | 5,460 |
| 2013-07-24 | 564 | 565 | 553 | 554 | 68,000 | 5,540 |
| 2013-07-23 | 565 | 565 | 562 | 564 | 29,000 | 5,640 |
| 2013-07-22 | 560 | 565 | 558 | 563 | 26,000 | 5,630 |
| 2013-07-19 | 565 | 565 | 557 | 560 | 55,000 | 5,600 |
| 2013-07-18 | 569 | 569 | 562 | 564 | 45,000 | 5,640 |
| 2013-07-17 | 558 | 568 | 558 | 563 | 86,000 | 5,630 |
| 2013-07-16 | 561 | 564 | 560 | 561 | 33,000 | 5,610 |
| 2013-07-12 | 559 | 560 | 557 | 558 | 35,000 | 5,580 |
| 2013-07-11 | 563 | 563 | 557 | 559 | 33,000 | 5,590 |
| 2013-07-10 | 569 | 570 | 561 | 563 | 68,000 | 5,630 |
| 2013-07-09 | 575 | 575 | 560 | 561 | 99,000 | 5,610 |
| 2013-07-08 | 568 | 572 | 560 | 565 | 94,000 | 5,650 |
| 2013-07-05 | 550 | 560 | 550 | 558 | 64,000 | 5,580 |
| 2013-07-04 | 553 | 554 | 540 | 549 | 83,000 | 5,490 |
| 2013-07-03 | 551 | 552 | 545 | 546 | 60,000 | 5,460 |
| 2013-07-02 | 553 | 553 | 545 | 551 | 87,000 | 5,510 |
| 2013-07-01 | 530 | 545 | 525 | 544 | 94,000 | 5,440 |
| 2013-06-28 | 523 | 538 | 522 | 536 | 93,000 | 5,360 |
| 2013-06-27 | 518 | 521 | 508 | 520 | 133,000 | 5,200 |
| 2013-06-26 | 540 | 540 | 517 | 518 | 86,000 | 5,180 |
| 2013-06-25 | 540 | 540 | 528 | 532 | 72,000 | 5,320 |
| 2013-06-24 | 535 | 543 | 530 | 537 | 117,000 | 5,370 |
| 2013-06-21 | 518 | 530 | 512 | 530 | 69,000 | 5,300 |
| 2013-06-20 | 527 | 528 | 520 | 524 | 49,000 | 5,240 |
| 2013-06-19 | 535 | 536 | 519 | 528 | 103,000 | 5,280 |
| 2013-06-18 | 530 | 537 | 524 | 527 | 80,000 | 5,270 |
| 2013-06-17 | 517 | 528 | 508 | 523 | 86,000 | 5,230 |
| 2013-06-14 | 511 | 514 | 507 | 508 | 167,000 | 5,080 |
| 2013-06-13 | 508 | 510 | 500 | 501 | 182,000 | 5,010 |
| 2013-06-12 | 520 | 520 | 508 | 514 | 156,000 | 5,140 |
| 2013-06-11 | 529 | 539 | 521 | 523 | 161,000 | 5,230 |
| 2013-06-10 | 527 | 543 | 517 | 525 | 233,000 | 5,250 |
| 2013-06-07 | 535 | 537 | 506 | 512 | 184,000 | 5,120 |
| 2013-06-06 | 549 | 569 | 536 | 545 | 167,000 | 5,450 |
| 2013-06-05 | 598 | 600 | 569 | 569 | 78,000 | 5,690 |
| 2013-06-04 | 583 | 597 | 560 | 575 | 266,000 | 5,750 |
| 2013-06-03 | 595 | 614 | 595 | 600 | 169,000 | 6,000 |
| 2013-05-31 | 592 | 606 | 592 | 601 | 79,000 | 6,010 |
| 2013-05-30 | 598 | 598 | 586 | 592 | 107,000 | 5,920 |
| 2013-05-29 | 608 | 608 | 593 | 596 | 97,000 | 5,960 |
| 2013-05-28 | 594 | 600 | 584 | 597 | 131,000 | 5,970 |
| 2013-05-27 | 602 | 606 | 594 | 594 | 106,000 | 5,940 |
| 2013-05-24 | 615 | 629 | 603 | 614 | 155,000 | 6,140 |
| 2013-05-23 | 636 | 644 | 611 | 611 | 194,000 | 6,110 |
| 2013-05-22 | 642 | 643 | 633 | 642 | 89,000 | 6,420 |
| 2013-05-21 | 636 | 639 | 629 | 635 | 103,000 | 6,350 |
| 2013-05-20 | 639 | 643 | 631 | 636 | 171,000 | 6,360 |
| 2013-05-17 | 614 | 632 | 611 | 627 | 131,000 | 6,270 |
| 2013-05-16 | 631 | 638 | 608 | 615 | 187,000 | 6,150 |
| 2013-05-15 | 633 | 641 | 631 | 632 | 215,000 | 6,320 |
| 2013-05-14 | 650 | 650 | 635 | 636 | 228,000 | 6,360 |
| 2013-05-13 | 662 | 666 | 652 | 652 | 220,000 | 6,520 |
| 2013-05-10 | 673 | 673 | 652 | 672 | 217,000 | 6,720 |
| 2013-05-09 | 670 | 674 | 661 | 668 | 153,000 | 6,680 |
| 2013-05-08 | 659 | 669 | 657 | 662 | 243,000 | 6,620 |
| 2013-05-07 | 648 | 651 | 645 | 651 | 202,000 | 6,510 |
| 2013-05-02 | 638 | 640 | 635 | 638 | 67,000 | 6,380 |
| 2013-05-01 | 640 | 645 | 631 | 637 | 124,000 | 6,370 |
| 2013-04-30 | 631 | 638 | 629 | 630 | 106,000 | 6,300 |
| 2013-04-26 | 645 | 645 | 631 | 635 | 204,000 | 6,350 |
| 2013-04-25 | 621 | 638 | 621 | 638 | 295,000 | 6,380 |
| 2013-04-24 | 619 | 619 | 614 | 616 | 104,000 | 6,160 |
| 2013-04-23 | 616 | 616 | 607 | 608 | 95,000 | 6,080 |
| 2013-04-22 | 615 | 615 | 606 | 606 | 70,000 | 6,060 |
| 2013-04-19 | 608 | 610 | 605 | 605 | 60,000 | 6,050 |
| 2013-04-18 | 614 | 616 | 608 | 608 | 86,000 | 6,080 |
| 2013-04-17 | 604 | 617 | 604 | 614 | 93,000 | 6,140 |
| 2013-04-16 | 604 | 611 | 602 | 603 | 128,000 | 6,030 |
| 2013-04-15 | 621 | 623 | 612 | 613 | 58,000 | 6,130 |
| 2013-04-12 | 605 | 620 | 605 | 618 | 116,000 | 6,180 |
| 2013-04-11 | 609 | 612 | 604 | 605 | 74,000 | 6,050 |
| 2013-04-10 | 611 | 614 | 605 | 608 | 107,000 | 6,080 |
| 2013-04-09 | 620 | 622 | 610 | 614 | 143,000 | 6,140 |
| 2013-04-08 | 619 | 623 | 609 | 619 | 144,000 | 6,190 |
| 2013-04-05 | 625 | 627 | 600 | 600 | 158,000 | 6,000 |
| 2013-04-04 | 574 | 626 | 572 | 619 | 205,000 | 6,190 |
| 2013-04-03 | 568 | 590 | 568 | 583 | 124,000 | 5,830 |
| 2013-04-02 | 559 | 586 | 555 | 572 | 118,000 | 5,720 |
| 2013-04-01 | 614 | 614 | 563 | 567 | 185,000 | 5,670 |
| 2013-03-29 | 621 | 631 | 608 | 614 | 86,000 | 6,140 |
| 2013-03-28 | 631 | 632 | 625 | 626 | 48,000 | 6,260 |
| 2013-03-27 | 625 | 634 | 622 | 631 | 61,000 | 6,310 |
| 2013-03-26 | 630 | 635 | 625 | 626 | 86,000 | 6,260 |
| 2013-03-25 | 640 | 640 | 628 | 628 | 104,000 | 6,280 |
| 2013-03-22 | 639 | 641 | 634 | 634 | 123,000 | 6,340 |
| 2013-03-21 | 622 | 637 | 622 | 635 | 149,000 | 6,350 |
| 2013-03-19 | 622 | 627 | 619 | 623 | 110,000 | 6,230 |
| 2013-03-18 | 624 | 627 | 615 | 618 | 109,000 | 6,180 |
| 2013-03-15 | 624 | 628 | 621 | 622 | 135,000 | 6,220 |
| 2013-03-14 | 624 | 626 | 618 | 623 | 70,000 | 6,230 |
| 2013-03-13 | 616 | 623 | 612 | 623 | 60,000 | 6,230 |
| 2013-03-12 | 640 | 640 | 621 | 622 | 125,000 | 6,220 |
| 2013-03-11 | 640 | 642 | 634 | 637 | 134,000 | 6,370 |
| 2013-03-08 | 639 | 644 | 638 | 640 | 204,000 | 6,400 |
| 2013-03-07 | 636 | 644 | 635 | 642 | 121,000 | 6,420 |
| 2013-03-06 | 642 | 644 | 630 | 636 | 92,000 | 6,360 |
| 2013-03-05 | 647 | 648 | 634 | 638 | 142,000 | 6,380 |
| 2013-03-04 | 629 | 645 | 628 | 642 | 250,000 | 6,420 |
| 2013-03-01 | 615 | 623 | 613 | 621 | 198,000 | 6,210 |
| 2013-02-28 | 614 | 617 | 612 | 616 | 130,000 | 6,160 |
| 2013-02-27 | 620 | 622 | 610 | 611 | 178,000 | 6,110 |
| 2013-02-26 | 599 | 614 | 596 | 613 | 197,000 | 6,130 |
| 2013-02-25 | 600 | 607 | 597 | 606 | 203,000 | 6,060 |
| 2013-02-22 | 581 | 590 | 581 | 590 | 85,000 | 5,900 |
| 2013-02-21 | 585 | 588 | 582 | 587 | 63,000 | 5,870 |
| 2013-02-20 | 586 | 591 | 581 | 585 | 94,000 | 5,850 |
| 2013-02-19 | 577 | 591 | 577 | 585 | 95,000 | 5,850 |
| 2013-02-18 | 578 | 586 | 575 | 577 | 91,000 | 5,770 |
| 2013-02-15 | 580 | 580 | 567 | 575 | 107,000 | 5,750 |
| 2013-02-14 | 579 | 581 | 573 | 575 | 75,000 | 5,750 |
| 2013-02-13 | 579 | 595 | 573 | 581 | 175,000 | 5,810 |
| 2013-02-12 | 569 | 577 | 568 | 569 | 141,000 | 5,690 |
| 2013-02-08 | 567 | 567 | 558 | 564 | 100,000 | 5,640 |
| 2013-02-07 | 570 | 574 | 564 | 568 | 193,000 | 5,680 |
| 2013-02-06 | 585 | 591 | 574 | 577 | 119,000 | 5,770 |
| 2013-02-05 | 593 | 595 | 572 | 581 | 178,000 | 5,810 |
| 2013-02-04 | 608 | 620 | 594 | 596 | 473,000 | 5,960 |
| 2013-02-01 | 610 | 611 | 602 | 604 | 171,000 | 6,040 |
| 2013-01-31 | 604 | 614 | 600 | 604 | 151,000 | 6,040 |
| 2013-01-30 | 583 | 610 | 583 | 608 | 221,000 | 6,080 |
| 2013-01-29 | 575 | 586 | 563 | 581 | 185,000 | 5,810 |
| 2013-01-28 | 551 | 573 | 548 | 568 | 264,000 | 5,680 |
| 2013-01-25 | 549 | 549 | 539 | 546 | 130,000 | 5,460 |
| 2013-01-24 | 534 | 542 | 534 | 539 | 77,000 | 5,390 |
| 2013-01-23 | 550 | 550 | 539 | 544 | 66,000 | 5,440 |
| 2013-01-22 | 557 | 557 | 548 | 551 | 70,000 | 5,510 |
| 2013-01-21 | 546 | 557 | 543 | 556 | 160,000 | 5,560 |
| 2013-01-18 | 539 | 543 | 539 | 540 | 58,000 | 5,400 |
| 2013-01-17 | 536 | 543 | 527 | 533 | 98,000 | 5,330 |
| 2013-01-16 | 548 | 549 | 531 | 536 | 112,000 | 5,360 |
| 2013-01-15 | 534 | 548 | 530 | 547 | 276,000 | 5,470 |
| 2013-01-11 | 523 | 525 | 518 | 522 | 74,000 | 5,220 |
| 2013-01-10 | 520 | 524 | 512 | 515 | 91,000 | 5,150 |
| 2013-01-09 | 509 | 517 | 507 | 516 | 73,000 | 5,160 |
| 2013-01-08 | 517 | 517 | 506 | 509 | 89,000 | 5,090 |
| 2013-01-07 | 530 | 530 | 519 | 519 | 109,000 | 5,190 |
| 2013-01-04 | 525 | 525 | 517 | 520 | 94,000 | 5,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株