4539 日本ケミファ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 630 | 630 | 616 | 617 | 23,000 | 6,170 |
| 2015-12-29 | 618 | 629 | 617 | 625 | 14,000 | 6,250 |
| 2015-12-28 | 615 | 616 | 595 | 610 | 8,000 | 6,100 |
| 2015-12-25 | 608 | 620 | 595 | 615 | 50,000 | 6,150 |
| 2015-12-24 | 630 | 631 | 605 | 618 | 41,000 | 6,180 |
| 2015-12-22 | 643 | 643 | 626 | 629 | 31,000 | 6,290 |
| 2015-12-21 | 632 | 644 | 622 | 636 | 41,000 | 6,360 |
| 2015-12-18 | 652 | 660 | 632 | 632 | 50,000 | 6,320 |
| 2015-12-17 | 645 | 666 | 645 | 652 | 32,000 | 6,520 |
| 2015-12-16 | 615 | 640 | 615 | 625 | 36,000 | 6,250 |
| 2015-12-15 | 617 | 623 | 615 | 615 | 20,000 | 6,150 |
| 2015-12-14 | 616 | 631 | 616 | 625 | 20,000 | 6,250 |
| 2015-12-11 | 621 | 639 | 621 | 634 | 77,000 | 6,340 |
| 2015-12-10 | 639 | 652 | 630 | 630 | 81,000 | 6,300 |
| 2015-12-09 | 659 | 663 | 641 | 659 | 55,000 | 6,590 |
| 2015-12-08 | 653 | 666 | 652 | 659 | 54,000 | 6,590 |
| 2015-12-07 | 653 | 653 | 645 | 648 | 40,000 | 6,480 |
| 2015-12-04 | 642 | 658 | 642 | 647 | 39,000 | 6,470 |
| 2015-12-03 | 644 | 653 | 644 | 652 | 41,000 | 6,520 |
| 2015-12-02 | 660 | 661 | 641 | 644 | 49,000 | 6,440 |
| 2015-12-01 | 674 | 674 | 654 | 660 | 51,000 | 6,600 |
| 2015-11-30 | 671 | 674 | 658 | 674 | 44,000 | 6,740 |
| 2015-11-27 | 697 | 697 | 680 | 681 | 28,000 | 6,810 |
| 2015-11-26 | 703 | 706 | 692 | 693 | 64,000 | 6,930 |
| 2015-11-25 | 680 | 706 | 670 | 701 | 66,000 | 7,010 |
| 2015-11-24 | 650 | 668 | 650 | 666 | 28,000 | 6,660 |
| 2015-11-20 | 650 | 655 | 649 | 654 | 22,000 | 6,540 |
| 2015-11-19 | 640 | 650 | 640 | 650 | 38,000 | 6,500 |
| 2015-11-18 | 641 | 642 | 638 | 640 | 24,000 | 6,400 |
| 2015-11-17 | 640 | 646 | 640 | 645 | 40,000 | 6,450 |
| 2015-11-16 | 640 | 641 | 630 | 641 | 45,000 | 6,410 |
| 2015-11-13 | 633 | 635 | 628 | 635 | 31,000 | 6,350 |
| 2015-11-12 | 628 | 633 | 628 | 633 | 42,000 | 6,330 |
| 2015-11-11 | 611 | 623 | 611 | 623 | 12,000 | 6,230 |
| 2015-11-10 | 621 | 624 | 610 | 617 | 31,000 | 6,170 |
| 2015-11-09 | 608 | 620 | 608 | 617 | 50,000 | 6,170 |
| 2015-11-06 | 606 | 608 | 599 | 607 | 24,000 | 6,070 |
| 2015-11-05 | 602 | 606 | 593 | 606 | 37,000 | 6,060 |
| 2015-11-04 | 598 | 608 | 597 | 600 | 53,000 | 6,000 |
| 2015-11-02 | 603 | 603 | 591 | 596 | 26,000 | 5,960 |
| 2015-10-30 | 592 | 600 | 588 | 593 | 44,000 | 5,930 |
| 2015-10-29 | 598 | 603 | 587 | 592 | 140,000 | 5,920 |
| 2015-10-28 | 595 | 595 | 586 | 588 | 40,000 | 5,880 |
| 2015-10-27 | 602 | 609 | 597 | 598 | 18,000 | 5,980 |
| 2015-10-26 | 624 | 624 | 601 | 603 | 40,000 | 6,030 |
| 2015-10-23 | 597 | 601 | 586 | 594 | 32,000 | 5,940 |
| 2015-10-22 | 605 | 605 | 594 | 594 | 11,000 | 5,940 |
| 2015-10-21 | 603 | 604 | 591 | 601 | 43,000 | 6,010 |
| 2015-10-20 | 601 | 601 | 593 | 601 | 15,000 | 6,010 |
| 2015-10-19 | 602 | 611 | 599 | 601 | 13,000 | 6,010 |
| 2015-10-16 | 598 | 605 | 597 | 602 | 33,000 | 6,020 |
| 2015-10-15 | 585 | 596 | 585 | 594 | 23,000 | 5,940 |
| 2015-10-14 | 599 | 599 | 582 | 585 | 30,000 | 5,850 |
| 2015-10-13 | 598 | 598 | 574 | 591 | 26,000 | 5,910 |
| 2015-10-09 | 580 | 590 | 573 | 589 | 66,000 | 5,890 |
| 2015-10-08 | 572 | 584 | 565 | 575 | 55,000 | 5,750 |
| 2015-10-07 | 590 | 591 | 574 | 576 | 51,000 | 5,760 |
| 2015-10-06 | 580 | 586 | 576 | 586 | 46,000 | 5,860 |
| 2015-10-05 | 577 | 580 | 567 | 575 | 47,000 | 5,750 |
| 2015-10-02 | 569 | 575 | 560 | 567 | 31,000 | 5,670 |
| 2015-10-01 | 563 | 571 | 559 | 569 | 24,000 | 5,690 |
| 2015-09-30 | 554 | 564 | 548 | 558 | 51,000 | 5,580 |
| 2015-09-29 | 571 | 581 | 547 | 547 | 86,000 | 5,470 |
| 2015-09-28 | 597 | 597 | 577 | 578 | 43,000 | 5,780 |
| 2015-09-25 | 585 | 593 | 570 | 593 | 71,000 | 5,930 |
| 2015-09-24 | 564 | 580 | 564 | 574 | 57,000 | 5,740 |
| 2015-09-18 | 588 | 588 | 565 | 569 | 66,000 | 5,690 |
| 2015-09-17 | 585 | 588 | 570 | 585 | 28,000 | 5,850 |
| 2015-09-16 | 585 | 585 | 574 | 576 | 18,000 | 5,760 |
| 2015-09-15 | 588 | 590 | 575 | 582 | 37,000 | 5,820 |
| 2015-09-14 | 590 | 594 | 571 | 578 | 54,000 | 5,780 |
| 2015-09-11 | 594 | 594 | 580 | 590 | 109,000 | 5,900 |
| 2015-09-10 | 579 | 594 | 568 | 574 | 91,000 | 5,740 |
| 2015-09-09 | 551 | 599 | 551 | 598 | 153,000 | 5,980 |
| 2015-09-08 | 565 | 567 | 536 | 541 | 91,000 | 5,410 |
| 2015-09-07 | 569 | 583 | 551 | 565 | 138,000 | 5,650 |
| 2015-09-04 | 607 | 607 | 572 | 579 | 123,000 | 5,790 |
| 2015-09-03 | 602 | 614 | 594 | 606 | 78,000 | 6,060 |
| 2015-09-02 | 600 | 618 | 586 | 598 | 130,000 | 5,980 |
| 2015-09-01 | 641 | 645 | 607 | 609 | 137,000 | 6,090 |
| 2015-08-31 | 651 | 658 | 633 | 641 | 134,000 | 6,410 |
| 2015-08-28 | 660 | 673 | 650 | 650 | 98,000 | 6,500 |
| 2015-08-27 | 699 | 699 | 655 | 658 | 112,000 | 6,580 |
| 2015-08-26 | 625 | 679 | 622 | 672 | 160,000 | 6,720 |
| 2015-08-25 | 605 | 664 | 599 | 620 | 192,000 | 6,200 |
| 2015-08-24 | 631 | 661 | 621 | 627 | 163,000 | 6,270 |
| 2015-08-21 | 659 | 670 | 659 | 659 | 129,000 | 6,590 |
| 2015-08-20 | 695 | 709 | 682 | 684 | 87,000 | 6,840 |
| 2015-08-19 | 708 | 713 | 690 | 695 | 117,000 | 6,950 |
| 2015-08-18 | 735 | 738 | 705 | 708 | 103,000 | 7,080 |
| 2015-08-17 | 724 | 745 | 723 | 734 | 188,000 | 7,340 |
| 2015-08-14 | 679 | 711 | 679 | 706 | 96,000 | 7,060 |
| 2015-08-13 | 689 | 695 | 665 | 679 | 146,000 | 6,790 |
| 2015-08-12 | 689 | 700 | 680 | 688 | 73,000 | 6,880 |
| 2015-08-11 | 710 | 715 | 683 | 693 | 154,000 | 6,930 |
| 2015-08-10 | 722 | 727 | 696 | 702 | 209,000 | 7,020 |
| 2015-08-07 | 735 | 745 | 721 | 727 | 106,000 | 7,270 |
| 2015-08-06 | 732 | 750 | 732 | 733 | 111,000 | 7,330 |
| 2015-08-05 | 720 | 749 | 720 | 736 | 162,000 | 7,360 |
| 2015-08-04 | 723 | 732 | 701 | 725 | 136,000 | 7,250 |
| 2015-08-03 | 720 | 732 | 712 | 729 | 160,000 | 7,290 |
| 2015-07-31 | 752 | 759 | 735 | 749 | 131,000 | 7,490 |
| 2015-07-30 | 784 | 784 | 743 | 764 | 132,000 | 7,640 |
| 2015-07-29 | 789 | 789 | 769 | 773 | 93,000 | 7,730 |
| 2015-07-28 | 759 | 785 | 726 | 766 | 202,000 | 7,660 |
| 2015-07-27 | 785 | 799 | 761 | 771 | 237,000 | 7,710 |
| 2015-07-24 | 766 | 813 | 766 | 800 | 299,000 | 8,000 |
| 2015-07-23 | 724 | 781 | 721 | 770 | 318,000 | 7,700 |
| 2015-07-22 | 724 | 735 | 714 | 717 | 151,000 | 7,170 |
| 2015-07-21 | 718 | 726 | 717 | 725 | 123,000 | 7,250 |
| 2015-07-17 | 713 | 719 | 711 | 715 | 134,000 | 7,150 |
| 2015-07-16 | 690 | 713 | 690 | 705 | 204,000 | 7,050 |
| 2015-07-15 | 688 | 691 | 673 | 687 | 100,000 | 6,870 |
| 2015-07-14 | 690 | 695 | 682 | 685 | 136,000 | 6,850 |
| 2015-07-13 | 658 | 683 | 658 | 680 | 187,000 | 6,800 |
| 2015-07-10 | 640 | 649 | 634 | 648 | 132,000 | 6,480 |
| 2015-07-09 | 611 | 620 | 590 | 616 | 218,000 | 6,160 |
| 2015-07-08 | 640 | 649 | 623 | 625 | 168,000 | 6,250 |
| 2015-07-07 | 640 | 650 | 637 | 644 | 151,000 | 6,440 |
| 2015-07-06 | 635 | 640 | 623 | 629 | 158,000 | 6,290 |
| 2015-07-03 | 629 | 637 | 623 | 627 | 89,000 | 6,270 |
| 2015-07-02 | 629 | 632 | 622 | 629 | 88,000 | 6,290 |
| 2015-07-01 | 623 | 633 | 618 | 619 | 121,000 | 6,190 |
| 2015-06-30 | 627 | 640 | 615 | 623 | 139,000 | 6,230 |
| 2015-06-29 | 626 | 636 | 626 | 627 | 106,000 | 6,270 |
| 2015-06-26 | 638 | 649 | 636 | 648 | 91,000 | 6,480 |
| 2015-06-25 | 657 | 657 | 638 | 638 | 112,000 | 6,380 |
| 2015-06-24 | 659 | 662 | 650 | 653 | 139,000 | 6,530 |
| 2015-06-23 | 657 | 657 | 650 | 654 | 138,000 | 6,540 |
| 2015-06-22 | 628 | 650 | 627 | 648 | 266,000 | 6,480 |
| 2015-06-19 | 627 | 631 | 625 | 626 | 123,000 | 6,260 |
| 2015-06-18 | 625 | 629 | 624 | 625 | 65,000 | 6,250 |
| 2015-06-17 | 624 | 630 | 621 | 623 | 132,000 | 6,230 |
| 2015-06-16 | 628 | 631 | 621 | 623 | 182,000 | 6,230 |
| 2015-06-15 | 633 | 636 | 626 | 627 | 137,000 | 6,270 |
| 2015-06-12 | 629 | 634 | 629 | 632 | 144,000 | 6,320 |
| 2015-06-11 | 627 | 629 | 625 | 629 | 100,000 | 6,290 |
| 2015-06-10 | 627 | 629 | 625 | 626 | 115,000 | 6,260 |
| 2015-06-09 | 625 | 629 | 625 | 626 | 95,000 | 6,260 |
| 2015-06-08 | 625 | 629 | 624 | 625 | 121,000 | 6,250 |
| 2015-06-05 | 621 | 625 | 618 | 625 | 95,000 | 6,250 |
| 2015-06-04 | 623 | 624 | 620 | 622 | 82,000 | 6,220 |
| 2015-06-03 | 624 | 624 | 618 | 622 | 100,000 | 6,220 |
| 2015-06-02 | 625 | 627 | 620 | 625 | 76,000 | 6,250 |
| 2015-06-01 | 625 | 625 | 615 | 624 | 76,000 | 6,240 |
| 2015-05-29 | 625 | 625 | 616 | 620 | 100,000 | 6,200 |
| 2015-05-28 | 628 | 628 | 620 | 622 | 95,000 | 6,220 |
| 2015-05-27 | 607 | 624 | 606 | 618 | 222,000 | 6,180 |
| 2015-05-26 | 613 | 616 | 605 | 606 | 113,000 | 6,060 |
| 2015-05-25 | 614 | 615 | 605 | 612 | 283,000 | 6,120 |
| 2015-05-22 | 581 | 582 | 572 | 577 | 61,000 | 5,770 |
| 2015-05-21 | 571 | 573 | 570 | 572 | 50,000 | 5,720 |
| 2015-05-20 | 586 | 589 | 576 | 576 | 60,000 | 5,760 |
| 2015-05-19 | 584 | 585 | 573 | 583 | 94,000 | 5,830 |
| 2015-05-18 | 557 | 579 | 549 | 569 | 138,000 | 5,690 |
| 2015-05-15 | 544 | 544 | 539 | 539 | 76,000 | 5,390 |
| 2015-05-14 | 554 | 557 | 541 | 541 | 119,000 | 5,410 |
| 2015-05-13 | 566 | 566 | 555 | 556 | 80,000 | 5,560 |
| 2015-05-12 | 565 | 569 | 551 | 565 | 161,000 | 5,650 |
| 2015-05-11 | 608 | 608 | 598 | 602 | 38,000 | 6,020 |
| 2015-05-08 | 600 | 605 | 596 | 601 | 68,000 | 6,010 |
| 2015-05-07 | 597 | 605 | 597 | 598 | 43,000 | 5,980 |
| 2015-05-01 | 594 | 595 | 586 | 592 | 63,000 | 5,920 |
| 2015-04-30 | 599 | 603 | 595 | 599 | 50,000 | 5,990 |
| 2015-04-28 | 596 | 606 | 596 | 606 | 62,000 | 6,060 |
| 2015-04-27 | 609 | 609 | 597 | 603 | 54,000 | 6,030 |
| 2015-04-24 | 597 | 605 | 597 | 605 | 18,000 | 6,050 |
| 2015-04-23 | 604 | 608 | 600 | 602 | 56,000 | 6,020 |
| 2015-04-22 | 605 | 605 | 597 | 604 | 48,000 | 6,040 |
| 2015-04-21 | 599 | 605 | 590 | 605 | 48,000 | 6,050 |
| 2015-04-20 | 594 | 597 | 590 | 594 | 56,000 | 5,940 |
| 2015-04-17 | 592 | 604 | 592 | 594 | 109,000 | 5,940 |
| 2015-04-16 | 600 | 608 | 590 | 607 | 72,000 | 6,070 |
| 2015-04-15 | 602 | 602 | 591 | 596 | 22,000 | 5,960 |
| 2015-04-14 | 598 | 602 | 596 | 602 | 23,000 | 6,020 |
| 2015-04-13 | 617 | 617 | 597 | 598 | 71,000 | 5,980 |
| 2015-04-10 | 604 | 617 | 604 | 607 | 54,000 | 6,070 |
| 2015-04-09 | 619 | 619 | 597 | 602 | 95,000 | 6,020 |
| 2015-04-08 | 596 | 600 | 596 | 596 | 18,000 | 5,960 |
| 2015-04-07 | 589 | 598 | 588 | 595 | 41,000 | 5,950 |
| 2015-04-06 | 584 | 593 | 584 | 586 | 54,000 | 5,860 |
| 2015-04-03 | 603 | 603 | 585 | 592 | 40,000 | 5,920 |
| 2015-04-02 | 587 | 601 | 587 | 595 | 75,000 | 5,950 |
| 2015-04-01 | 581 | 583 | 555 | 579 | 141,000 | 5,790 |
| 2015-03-31 | 596 | 606 | 585 | 587 | 45,000 | 5,870 |
| 2015-03-30 | 601 | 601 | 584 | 594 | 59,000 | 5,940 |
| 2015-03-27 | 615 | 615 | 587 | 600 | 59,000 | 6,000 |
| 2015-03-26 | 625 | 625 | 612 | 618 | 43,000 | 6,180 |
| 2015-03-25 | 629 | 630 | 622 | 627 | 37,000 | 6,270 |
| 2015-03-24 | 634 | 634 | 626 | 632 | 96,000 | 6,320 |
| 2015-03-23 | 620 | 623 | 616 | 623 | 89,000 | 6,230 |
| 2015-03-20 | 607 | 608 | 588 | 598 | 95,000 | 5,980 |
| 2015-03-19 | 613 | 613 | 605 | 610 | 66,000 | 6,100 |
| 2015-03-18 | 618 | 618 | 610 | 614 | 97,000 | 6,140 |
| 2015-03-17 | 620 | 623 | 619 | 620 | 106,000 | 6,200 |
| 2015-03-16 | 615 | 620 | 614 | 618 | 129,000 | 6,180 |
| 2015-03-13 | 610 | 620 | 607 | 608 | 170,000 | 6,080 |
| 2015-03-12 | 600 | 608 | 597 | 607 | 107,000 | 6,070 |
| 2015-03-11 | 591 | 595 | 590 | 594 | 40,000 | 5,940 |
| 2015-03-10 | 598 | 601 | 590 | 595 | 83,000 | 5,950 |
| 2015-03-09 | 597 | 603 | 595 | 597 | 113,000 | 5,970 |
| 2015-03-06 | 580 | 592 | 578 | 590 | 99,000 | 5,900 |
| 2015-03-05 | 575 | 580 | 574 | 577 | 74,000 | 5,770 |
| 2015-03-04 | 563 | 575 | 562 | 570 | 51,000 | 5,700 |
| 2015-03-03 | 569 | 570 | 563 | 565 | 40,000 | 5,650 |
| 2015-03-02 | 570 | 574 | 569 | 569 | 47,000 | 5,690 |
| 2015-02-27 | 567 | 568 | 565 | 567 | 40,000 | 5,670 |
| 2015-02-26 | 567 | 569 | 566 | 567 | 65,000 | 5,670 |
| 2015-02-25 | 566 | 567 | 563 | 567 | 37,000 | 5,670 |
| 2015-02-24 | 563 | 570 | 563 | 566 | 38,000 | 5,660 |
| 2015-02-23 | 569 | 569 | 559 | 568 | 35,000 | 5,680 |
| 2015-02-20 | 575 | 575 | 570 | 573 | 36,000 | 5,730 |
| 2015-02-19 | 575 | 575 | 571 | 574 | 34,000 | 5,740 |
| 2015-02-18 | 566 | 572 | 566 | 571 | 63,000 | 5,710 |
| 2015-02-17 | 560 | 567 | 560 | 566 | 38,000 | 5,660 |
| 2015-02-16 | 568 | 570 | 556 | 560 | 72,000 | 5,600 |
| 2015-02-13 | 568 | 568 | 557 | 557 | 64,000 | 5,570 |
| 2015-02-12 | 551 | 558 | 542 | 550 | 78,000 | 5,500 |
| 2015-02-10 | 543 | 550 | 543 | 550 | 22,000 | 5,500 |
| 2015-02-09 | 546 | 547 | 541 | 546 | 14,000 | 5,460 |
| 2015-02-06 | 542 | 544 | 538 | 541 | 25,000 | 5,410 |
| 2015-02-05 | 542 | 542 | 538 | 540 | 23,000 | 5,400 |
| 2015-02-04 | 538 | 546 | 538 | 543 | 35,000 | 5,430 |
| 2015-02-03 | 545 | 546 | 538 | 538 | 48,000 | 5,380 |
| 2015-02-02 | 550 | 552 | 545 | 547 | 34,000 | 5,470 |
| 2015-01-30 | 558 | 560 | 551 | 560 | 34,000 | 5,600 |
| 2015-01-29 | 560 | 564 | 552 | 557 | 23,000 | 5,570 |
| 2015-01-28 | 545 | 560 | 542 | 560 | 50,000 | 5,600 |
| 2015-01-27 | 544 | 548 | 540 | 545 | 49,000 | 5,450 |
| 2015-01-26 | 539 | 544 | 539 | 542 | 32,000 | 5,420 |
| 2015-01-23 | 538 | 541 | 537 | 539 | 26,000 | 5,390 |
| 2015-01-22 | 536 | 537 | 535 | 537 | 16,000 | 5,370 |
| 2015-01-21 | 538 | 538 | 535 | 535 | 19,000 | 5,350 |
| 2015-01-20 | 535 | 540 | 535 | 538 | 23,000 | 5,380 |
| 2015-01-19 | 546 | 546 | 535 | 536 | 28,000 | 5,360 |
| 2015-01-16 | 539 | 541 | 538 | 539 | 23,000 | 5,390 |
| 2015-01-15 | 549 | 550 | 546 | 549 | 12,000 | 5,490 |
| 2015-01-14 | 549 | 551 | 546 | 551 | 33,000 | 5,510 |
| 2015-01-13 | 543 | 543 | 536 | 541 | 26,000 | 5,410 |
| 2015-01-09 | 544 | 549 | 541 | 543 | 31,000 | 5,430 |
| 2015-01-08 | 547 | 548 | 544 | 544 | 31,000 | 5,440 |
| 2015-01-07 | 553 | 553 | 541 | 544 | 37,000 | 5,440 |
| 2015-01-06 | 551 | 553 | 543 | 544 | 47,000 | 5,440 |
| 2015-01-05 | 547 | 553 | 545 | 553 | 23,000 | 5,530 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株
