4539 日本ケミファ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 552 | 552 | 545 | 547 | 36,000 | 5,470 |
| 2014-12-29 | 552 | 552 | 543 | 550 | 29,000 | 5,500 |
| 2014-12-26 | 541 | 548 | 536 | 546 | 88,000 | 5,460 |
| 2014-12-25 | 555 | 555 | 540 | 550 | 77,000 | 5,500 |
| 2014-12-24 | 556 | 556 | 548 | 553 | 43,000 | 5,530 |
| 2014-12-22 | 552 | 554 | 546 | 552 | 40,000 | 5,520 |
| 2014-12-19 | 551 | 557 | 546 | 548 | 56,000 | 5,480 |
| 2014-12-18 | 538 | 550 | 538 | 543 | 49,000 | 5,430 |
| 2014-12-17 | 547 | 547 | 530 | 530 | 67,000 | 5,300 |
| 2014-12-16 | 547 | 554 | 535 | 537 | 72,000 | 5,370 |
| 2014-12-15 | 555 | 555 | 545 | 546 | 43,000 | 5,460 |
| 2014-12-12 | 547 | 554 | 544 | 550 | 83,000 | 5,500 |
| 2014-12-11 | 543 | 548 | 537 | 544 | 56,000 | 5,440 |
| 2014-12-10 | 539 | 546 | 536 | 543 | 60,000 | 5,430 |
| 2014-12-09 | 543 | 543 | 538 | 541 | 72,000 | 5,410 |
| 2014-12-08 | 540 | 542 | 535 | 537 | 42,000 | 5,370 |
| 2014-12-05 | 541 | 544 | 537 | 539 | 65,000 | 5,390 |
| 2014-12-04 | 538 | 541 | 535 | 540 | 49,000 | 5,400 |
| 2014-12-03 | 541 | 541 | 538 | 541 | 71,000 | 5,410 |
| 2014-12-02 | 541 | 545 | 540 | 541 | 52,000 | 5,410 |
| 2014-12-01 | 545 | 552 | 541 | 543 | 55,000 | 5,430 |
| 2014-11-28 | 546 | 554 | 545 | 545 | 49,000 | 5,450 |
| 2014-11-27 | 545 | 550 | 543 | 545 | 62,000 | 5,450 |
| 2014-11-26 | 546 | 550 | 543 | 544 | 99,000 | 5,440 |
| 2014-11-25 | 568 | 568 | 550 | 552 | 58,000 | 5,520 |
| 2014-11-21 | 554 | 560 | 551 | 558 | 43,000 | 5,580 |
| 2014-11-20 | 555 | 561 | 548 | 559 | 64,000 | 5,590 |
| 2014-11-19 | 560 | 567 | 560 | 565 | 58,000 | 5,650 |
| 2014-11-18 | 553 | 562 | 553 | 559 | 30,000 | 5,590 |
| 2014-11-17 | 566 | 567 | 556 | 556 | 31,000 | 5,560 |
| 2014-11-14 | 582 | 582 | 575 | 575 | 40,000 | 5,750 |
| 2014-11-13 | 568 | 580 | 563 | 577 | 41,000 | 5,770 |
| 2014-11-12 | 571 | 573 | 562 | 568 | 68,000 | 5,680 |
| 2014-11-11 | 564 | 567 | 563 | 565 | 24,000 | 5,650 |
| 2014-11-10 | 555 | 564 | 553 | 564 | 43,000 | 5,640 |
| 2014-11-07 | 548 | 559 | 548 | 556 | 32,000 | 5,560 |
| 2014-11-06 | 555 | 562 | 545 | 551 | 125,000 | 5,510 |
| 2014-11-05 | 554 | 568 | 547 | 565 | 124,000 | 5,650 |
| 2014-11-04 | 563 | 565 | 555 | 558 | 144,000 | 5,580 |
| 2014-10-31 | 589 | 589 | 575 | 583 | 100,000 | 5,830 |
| 2014-10-30 | 570 | 583 | 570 | 572 | 164,000 | 5,720 |
| 2014-10-29 | 562 | 569 | 560 | 569 | 70,000 | 5,690 |
| 2014-10-28 | 554 | 565 | 554 | 559 | 39,000 | 5,590 |
| 2014-10-27 | 565 | 565 | 555 | 557 | 26,000 | 5,570 |
| 2014-10-24 | 553 | 561 | 552 | 558 | 31,000 | 5,580 |
| 2014-10-23 | 552 | 555 | 548 | 552 | 47,000 | 5,520 |
| 2014-10-22 | 564 | 564 | 555 | 560 | 53,000 | 5,600 |
| 2014-10-21 | 569 | 569 | 550 | 554 | 60,000 | 5,540 |
| 2014-10-20 | 567 | 567 | 551 | 558 | 51,000 | 5,580 |
| 2014-10-17 | 572 | 574 | 546 | 551 | 121,000 | 5,510 |
| 2014-10-16 | 576 | 576 | 560 | 562 | 48,000 | 5,620 |
| 2014-10-15 | 570 | 572 | 566 | 569 | 32,000 | 5,690 |
| 2014-10-14 | 571 | 571 | 556 | 566 | 83,000 | 5,660 |
| 2014-10-10 | 565 | 575 | 558 | 570 | 72,000 | 5,700 |
| 2014-10-09 | 589 | 589 | 569 | 571 | 59,000 | 5,710 |
| 2014-10-08 | 571 | 580 | 564 | 575 | 137,000 | 5,750 |
| 2014-10-07 | 585 | 590 | 579 | 583 | 82,000 | 5,830 |
| 2014-10-06 | 568 | 590 | 568 | 585 | 96,000 | 5,850 |
| 2014-10-03 | 565 | 580 | 564 | 578 | 80,000 | 5,780 |
| 2014-10-02 | 569 | 578 | 562 | 565 | 89,000 | 5,650 |
| 2014-10-01 | 583 | 583 | 575 | 581 | 58,000 | 5,810 |
| 2014-09-30 | 590 | 590 | 573 | 583 | 71,000 | 5,830 |
| 2014-09-29 | 583 | 591 | 566 | 590 | 113,000 | 5,900 |
| 2014-09-26 | 590 | 594 | 585 | 586 | 73,000 | 5,860 |
| 2014-09-25 | 587 | 592 | 580 | 590 | 159,000 | 5,900 |
| 2014-09-24 | 580 | 587 | 573 | 585 | 130,000 | 5,850 |
| 2014-09-22 | 578 | 584 | 576 | 580 | 68,000 | 5,800 |
| 2014-09-19 | 583 | 587 | 580 | 582 | 123,000 | 5,820 |
| 2014-09-18 | 583 | 585 | 571 | 582 | 102,000 | 5,820 |
| 2014-09-17 | 580 | 582 | 576 | 580 | 117,000 | 5,800 |
| 2014-09-16 | 568 | 578 | 561 | 572 | 75,000 | 5,720 |
| 2014-09-12 | 558 | 572 | 555 | 572 | 192,000 | 5,720 |
| 2014-09-11 | 544 | 555 | 541 | 555 | 78,000 | 5,550 |
| 2014-09-10 | 521 | 543 | 521 | 542 | 69,000 | 5,420 |
| 2014-09-09 | 530 | 538 | 530 | 531 | 53,000 | 5,310 |
| 2014-09-08 | 540 | 542 | 526 | 539 | 60,000 | 5,390 |
| 2014-09-05 | 541 | 544 | 536 | 543 | 48,000 | 5,430 |
| 2014-09-04 | 549 | 552 | 540 | 543 | 56,000 | 5,430 |
| 2014-09-03 | 544 | 552 | 544 | 549 | 77,000 | 5,490 |
| 2014-09-02 | 543 | 553 | 541 | 550 | 113,000 | 5,500 |
| 2014-09-01 | 542 | 551 | 542 | 549 | 130,000 | 5,490 |
| 2014-08-29 | 530 | 545 | 527 | 542 | 96,000 | 5,420 |
| 2014-08-28 | 538 | 545 | 525 | 541 | 95,000 | 5,410 |
| 2014-08-27 | 536 | 540 | 526 | 538 | 86,000 | 5,380 |
| 2014-08-26 | 499 | 542 | 499 | 536 | 255,000 | 5,360 |
| 2014-08-25 | 494 | 498 | 493 | 498 | 51,000 | 4,980 |
| 2014-08-22 | 502 | 506 | 497 | 497 | 55,000 | 4,970 |
| 2014-08-21 | 489 | 504 | 489 | 502 | 72,000 | 5,020 |
| 2014-08-20 | 492 | 493 | 487 | 489 | 35,000 | 4,890 |
| 2014-08-19 | 487 | 490 | 487 | 488 | 27,000 | 4,880 |
| 2014-08-18 | 492 | 495 | 487 | 487 | 26,000 | 4,870 |
| 2014-08-15 | 492 | 494 | 488 | 493 | 18,000 | 4,930 |
| 2014-08-14 | 487 | 493 | 487 | 492 | 25,000 | 4,920 |
| 2014-08-13 | 482 | 490 | 482 | 487 | 28,000 | 4,870 |
| 2014-08-12 | 495 | 495 | 488 | 490 | 32,000 | 4,900 |
| 2014-08-11 | 483 | 497 | 481 | 495 | 43,000 | 4,950 |
| 2014-08-08 | 481 | 484 | 475 | 478 | 30,000 | 4,780 |
| 2014-08-07 | 486 | 489 | 482 | 488 | 20,000 | 4,880 |
| 2014-08-06 | 487 | 490 | 485 | 489 | 32,000 | 4,890 |
| 2014-08-05 | 494 | 495 | 487 | 487 | 39,000 | 4,870 |
| 2014-08-04 | 501 | 510 | 495 | 499 | 75,000 | 4,990 |
| 2014-08-01 | 496 | 509 | 491 | 498 | 50,000 | 4,980 |
| 2014-07-31 | 489 | 500 | 489 | 497 | 34,000 | 4,970 |
| 2014-07-30 | 491 | 493 | 486 | 489 | 26,000 | 4,890 |
| 2014-07-29 | 486 | 493 | 486 | 488 | 14,000 | 4,880 |
| 2014-07-28 | 490 | 490 | 486 | 486 | 12,000 | 4,860 |
| 2014-07-25 | 487 | 490 | 480 | 490 | 25,000 | 4,900 |
| 2014-07-24 | 479 | 484 | 479 | 481 | 33,000 | 4,810 |
| 2014-07-23 | 495 | 495 | 476 | 484 | 40,000 | 4,840 |
| 2014-07-22 | 495 | 495 | 484 | 488 | 16,000 | 4,880 |
| 2014-07-18 | 488 | 495 | 484 | 495 | 27,000 | 4,950 |
| 2014-07-17 | 496 | 500 | 490 | 492 | 21,000 | 4,920 |
| 2014-07-16 | 496 | 500 | 494 | 498 | 13,000 | 4,980 |
| 2014-07-15 | 501 | 501 | 500 | 501 | 12,000 | 5,010 |
| 2014-07-14 | 506 | 506 | 502 | 502 | 6,000 | 5,020 |
| 2014-07-11 | 498 | 506 | 498 | 506 | 38,000 | 5,060 |
| 2014-07-10 | 499 | 511 | 497 | 505 | 106,000 | 5,050 |
| 2014-07-09 | 500 | 500 | 491 | 494 | 38,000 | 4,940 |
| 2014-07-08 | 486 | 499 | 485 | 499 | 28,000 | 4,990 |
| 2014-07-07 | 493 | 493 | 484 | 490 | 17,000 | 4,900 |
| 2014-07-04 | 496 | 499 | 496 | 497 | 13,000 | 4,970 |
| 2014-07-03 | 493 | 498 | 489 | 497 | 39,000 | 4,970 |
| 2014-07-02 | 498 | 498 | 490 | 493 | 33,000 | 4,930 |
| 2014-07-01 | 489 | 495 | 481 | 490 | 49,000 | 4,900 |
| 2014-06-30 | 466 | 480 | 466 | 477 | 21,000 | 4,770 |
| 2014-06-27 | 482 | 482 | 465 | 465 | 18,000 | 4,650 |
| 2014-06-26 | 478 | 483 | 475 | 476 | 26,000 | 4,760 |
| 2014-06-25 | 478 | 478 | 471 | 476 | 22,000 | 4,760 |
| 2014-06-24 | 478 | 478 | 471 | 476 | 18,000 | 4,760 |
| 2014-06-23 | 470 | 479 | 463 | 479 | 29,000 | 4,790 |
| 2014-06-20 | 477 | 478 | 470 | 472 | 38,000 | 4,720 |
| 2014-06-19 | 468 | 475 | 463 | 475 | 32,000 | 4,750 |
| 2014-06-18 | 472 | 472 | 463 | 465 | 33,000 | 4,650 |
| 2014-06-17 | 475 | 475 | 465 | 469 | 15,000 | 4,690 |
| 2014-06-16 | 474 | 474 | 467 | 472 | 18,000 | 4,720 |
| 2014-06-13 | 474 | 474 | 466 | 474 | 45,000 | 4,740 |
| 2014-06-12 | 462 | 466 | 461 | 466 | 18,000 | 4,660 |
| 2014-06-11 | 469 | 469 | 462 | 469 | 22,000 | 4,690 |
| 2014-06-10 | 460 | 467 | 460 | 465 | 20,000 | 4,650 |
| 2014-06-09 | 461 | 464 | 460 | 462 | 15,000 | 4,620 |
| 2014-06-06 | 461 | 465 | 460 | 462 | 26,000 | 4,620 |
| 2014-06-05 | 458 | 461 | 458 | 461 | 21,000 | 4,610 |
| 2014-06-04 | 462 | 464 | 458 | 462 | 31,000 | 4,620 |
| 2014-06-03 | 469 | 474 | 461 | 462 | 38,000 | 4,620 |
| 2014-06-02 | 475 | 476 | 468 | 470 | 33,000 | 4,700 |
| 2014-05-30 | 461 | 466 | 455 | 460 | 26,000 | 4,600 |
| 2014-05-29 | 459 | 467 | 459 | 463 | 26,000 | 4,630 |
| 2014-05-28 | 464 | 467 | 460 | 467 | 22,000 | 4,670 |
| 2014-05-27 | 451 | 462 | 451 | 462 | 35,000 | 4,620 |
| 2014-05-26 | 472 | 472 | 448 | 454 | 30,000 | 4,540 |
| 2014-05-23 | 439 | 450 | 436 | 448 | 26,000 | 4,480 |
| 2014-05-22 | 448 | 449 | 440 | 443 | 26,000 | 4,430 |
| 2014-05-21 | 435 | 439 | 435 | 438 | 30,000 | 4,380 |
| 2014-05-20 | 439 | 444 | 439 | 439 | 28,000 | 4,390 |
| 2014-05-19 | 445 | 452 | 445 | 447 | 26,000 | 4,470 |
| 2014-05-16 | 450 | 453 | 446 | 447 | 48,000 | 4,470 |
| 2014-05-15 | 455 | 457 | 453 | 455 | 29,000 | 4,550 |
| 2014-05-14 | 465 | 465 | 457 | 460 | 30,000 | 4,600 |
| 2014-05-13 | 478 | 478 | 466 | 469 | 39,000 | 4,690 |
| 2014-05-12 | 475 | 475 | 458 | 467 | 65,000 | 4,670 |
| 2014-05-09 | 480 | 496 | 480 | 494 | 19,000 | 4,940 |
| 2014-05-08 | 480 | 487 | 480 | 480 | 10,000 | 4,800 |
| 2014-05-07 | 495 | 495 | 480 | 480 | 27,000 | 4,800 |
| 2014-05-02 | 497 | 497 | 488 | 491 | 11,000 | 4,910 |
| 2014-05-01 | 499 | 499 | 488 | 494 | 26,000 | 4,940 |
| 2014-04-30 | 496 | 497 | 489 | 491 | 14,000 | 4,910 |
| 2014-04-28 | 494 | 497 | 486 | 488 | 18,000 | 4,880 |
| 2014-04-25 | 500 | 500 | 490 | 494 | 21,000 | 4,940 |
| 2014-04-24 | 498 | 498 | 485 | 485 | 11,000 | 4,850 |
| 2014-04-23 | 484 | 493 | 484 | 491 | 38,000 | 4,910 |
| 2014-04-22 | 497 | 497 | 488 | 488 | 32,000 | 4,880 |
| 2014-04-21 | 503 | 503 | 493 | 493 | 22,000 | 4,930 |
| 2014-04-18 | 492 | 499 | 492 | 495 | 20,000 | 4,950 |
| 2014-04-17 | 488 | 496 | 487 | 489 | 26,000 | 4,890 |
| 2014-04-16 | 494 | 494 | 486 | 490 | 13,000 | 4,900 |
| 2014-04-15 | 482 | 495 | 482 | 495 | 23,000 | 4,950 |
| 2014-04-14 | 482 | 485 | 481 | 481 | 28,000 | 4,810 |
| 2014-04-11 | 492 | 492 | 484 | 486 | 21,000 | 4,860 |
| 2014-04-10 | 494 | 504 | 492 | 492 | 28,000 | 4,920 |
| 2014-04-09 | 502 | 512 | 488 | 488 | 37,000 | 4,880 |
| 2014-04-08 | 520 | 523 | 502 | 502 | 18,000 | 5,020 |
| 2014-04-07 | 529 | 529 | 512 | 524 | 26,000 | 5,240 |
| 2014-04-04 | 523 | 530 | 521 | 525 | 47,000 | 5,250 |
| 2014-04-03 | 517 | 526 | 517 | 523 | 38,000 | 5,230 |
| 2014-04-02 | 520 | 520 | 514 | 517 | 26,000 | 5,170 |
| 2014-04-01 | 523 | 524 | 500 | 521 | 46,000 | 5,210 |
| 2014-03-31 | 524 | 526 | 515 | 523 | 51,000 | 5,230 |
| 2014-03-28 | 515 | 525 | 513 | 523 | 71,000 | 5,230 |
| 2014-03-27 | 515 | 518 | 510 | 515 | 43,000 | 5,150 |
| 2014-03-26 | 519 | 519 | 507 | 515 | 74,000 | 5,150 |
| 2014-03-25 | 523 | 523 | 505 | 509 | 108,000 | 5,090 |
| 2014-03-24 | 498 | 500 | 492 | 495 | 83,000 | 4,950 |
| 2014-03-20 | 478 | 483 | 470 | 470 | 66,000 | 4,700 |
| 2014-03-19 | 483 | 490 | 483 | 486 | 31,000 | 4,860 |
| 2014-03-18 | 486 | 486 | 474 | 483 | 54,000 | 4,830 |
| 2014-03-17 | 486 | 488 | 470 | 478 | 46,000 | 4,780 |
| 2014-03-14 | 501 | 510 | 490 | 494 | 111,000 | 4,940 |
| 2014-03-13 | 506 | 509 | 502 | 506 | 15,000 | 5,060 |
| 2014-03-12 | 510 | 516 | 506 | 506 | 22,000 | 5,060 |
| 2014-03-11 | 510 | 515 | 505 | 511 | 31,000 | 5,110 |
| 2014-03-10 | 510 | 514 | 505 | 507 | 26,000 | 5,070 |
| 2014-03-07 | 508 | 513 | 506 | 511 | 40,000 | 5,110 |
| 2014-03-06 | 511 | 516 | 505 | 509 | 24,000 | 5,090 |
| 2014-03-05 | 519 | 521 | 512 | 516 | 57,000 | 5,160 |
| 2014-03-04 | 499 | 505 | 494 | 502 | 60,000 | 5,020 |
| 2014-03-03 | 519 | 519 | 501 | 507 | 35,000 | 5,070 |
| 2014-02-28 | 519 | 526 | 510 | 513 | 39,000 | 5,130 |
| 2014-02-27 | 520 | 526 | 513 | 520 | 63,000 | 5,200 |
| 2014-02-26 | 528 | 535 | 518 | 519 | 78,000 | 5,190 |
| 2014-02-25 | 545 | 545 | 526 | 538 | 53,000 | 5,380 |
| 2014-02-24 | 543 | 543 | 523 | 528 | 94,000 | 5,280 |
| 2014-02-21 | 550 | 558 | 509 | 544 | 229,000 | 5,440 |
| 2014-02-20 | 550 | 552 | 545 | 550 | 178,000 | 5,500 |
| 2014-02-19 | 546 | 554 | 543 | 549 | 208,000 | 5,490 |
| 2014-02-18 | 526 | 548 | 516 | 546 | 191,000 | 5,460 |
| 2014-02-17 | 518 | 532 | 516 | 532 | 203,000 | 5,320 |
| 2014-02-14 | 495 | 518 | 495 | 514 | 177,000 | 5,140 |
| 2014-02-13 | 513 | 519 | 509 | 515 | 156,000 | 5,150 |
| 2014-02-12 | 507 | 515 | 506 | 513 | 207,000 | 5,130 |
| 2014-02-10 | 495 | 507 | 492 | 506 | 247,000 | 5,060 |
| 2014-02-07 | 472 | 495 | 472 | 493 | 188,000 | 4,930 |
| 2014-02-06 | 473 | 480 | 463 | 478 | 98,000 | 4,780 |
| 2014-02-05 | 461 | 475 | 461 | 463 | 130,000 | 4,630 |
| 2014-02-04 | 452 | 463 | 450 | 458 | 153,000 | 4,580 |
| 2014-02-03 | 474 | 485 | 464 | 474 | 159,000 | 4,740 |
| 2014-01-31 | 465 | 473 | 459 | 463 | 56,000 | 4,630 |
| 2014-01-30 | 462 | 474 | 458 | 463 | 56,000 | 4,630 |
| 2014-01-29 | 465 | 472 | 465 | 472 | 19,000 | 4,720 |
| 2014-01-28 | 467 | 472 | 463 | 464 | 57,000 | 4,640 |
| 2014-01-27 | 470 | 470 | 459 | 459 | 82,000 | 4,590 |
| 2014-01-24 | 485 | 485 | 475 | 475 | 53,000 | 4,750 |
| 2014-01-23 | 495 | 497 | 485 | 485 | 73,000 | 4,850 |
| 2014-01-22 | 503 | 505 | 498 | 500 | 90,000 | 5,000 |
| 2014-01-21 | 504 | 504 | 499 | 501 | 39,000 | 5,010 |
| 2014-01-20 | 498 | 503 | 498 | 500 | 84,000 | 5,000 |
| 2014-01-17 | 490 | 497 | 490 | 496 | 58,000 | 4,960 |
| 2014-01-16 | 477 | 490 | 477 | 488 | 111,000 | 4,880 |
| 2014-01-15 | 474 | 477 | 472 | 477 | 39,000 | 4,770 |
| 2014-01-14 | 474 | 477 | 472 | 474 | 43,000 | 4,740 |
| 2014-01-10 | 473 | 476 | 471 | 474 | 69,000 | 4,740 |
| 2014-01-09 | 473 | 473 | 471 | 473 | 32,000 | 4,730 |
| 2014-01-08 | 472 | 473 | 470 | 473 | 49,000 | 4,730 |
| 2014-01-07 | 474 | 474 | 470 | 472 | 28,000 | 4,720 |
| 2014-01-06 | 472 | 476 | 466 | 474 | 84,000 | 4,740 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株