4539 日本ケミファ(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 5,550 | 5,550 | 5,440 | 5,450 | 2,200 | 5,450 |
| 2016-12-29 | 5,450 | 5,500 | 5,410 | 5,470 | 4,400 | 5,470 |
| 2016-12-28 | 5,450 | 5,470 | 5,420 | 5,450 | 1,800 | 5,450 |
| 2016-12-27 | 5,460 | 5,510 | 5,460 | 5,490 | 1,600 | 5,490 |
| 2016-12-26 | 5,470 | 5,510 | 5,460 | 5,490 | 3,400 | 5,490 |
| 2016-12-22 | 5,510 | 5,540 | 5,480 | 5,540 | 5,100 | 5,540 |
| 2016-12-21 | 5,480 | 5,510 | 5,460 | 5,510 | 4,700 | 5,510 |
| 2016-12-20 | 5,440 | 5,500 | 5,430 | 5,480 | 8,700 | 5,480 |
| 2016-12-19 | 5,500 | 5,500 | 5,420 | 5,440 | 6,300 | 5,440 |
| 2016-12-16 | 5,500 | 5,520 | 5,480 | 5,500 | 7,600 | 5,500 |
| 2016-12-15 | 5,550 | 5,550 | 5,490 | 5,500 | 6,200 | 5,500 |
| 2016-12-14 | 5,550 | 5,550 | 5,500 | 5,520 | 2,700 | 5,520 |
| 2016-12-13 | 5,500 | 5,530 | 5,490 | 5,530 | 2,800 | 5,530 |
| 2016-12-12 | 5,520 | 5,540 | 5,500 | 5,540 | 3,600 | 5,540 |
| 2016-12-09 | 5,400 | 5,510 | 5,390 | 5,510 | 10,600 | 5,510 |
| 2016-12-08 | 5,500 | 5,540 | 5,480 | 5,500 | 9,700 | 5,500 |
| 2016-12-07 | 5,670 | 5,670 | 5,460 | 5,470 | 8,900 | 5,470 |
| 2016-12-06 | 5,480 | 5,580 | 5,480 | 5,570 | 6,600 | 5,570 |
| 2016-12-05 | 5,450 | 5,480 | 5,400 | 5,480 | 5,500 | 5,480 |
| 2016-12-02 | 5,370 | 5,460 | 5,370 | 5,450 | 4,500 | 5,450 |
| 2016-12-01 | 5,370 | 5,400 | 5,370 | 5,370 | 6,100 | 5,370 |
| 2016-11-30 | 5,200 | 5,370 | 5,200 | 5,350 | 8,600 | 5,350 |
| 2016-11-29 | 5,080 | 5,200 | 5,080 | 5,200 | 9,900 | 5,200 |
| 2016-11-28 | 5,090 | 5,100 | 5,020 | 5,080 | 7,200 | 5,080 |
| 2016-11-25 | 5,080 | 5,090 | 4,920 | 5,090 | 8,100 | 5,090 |
| 2016-11-24 | 5,060 | 5,080 | 5,050 | 5,080 | 5,400 | 5,080 |
| 2016-11-22 | 5,030 | 5,060 | 4,990 | 5,060 | 9,200 | 5,060 |
| 2016-11-21 | 4,990 | 5,030 | 4,985 | 5,030 | 4,500 | 5,030 |
| 2016-11-18 | 5,000 | 5,010 | 4,965 | 4,990 | 6,300 | 4,990 |
| 2016-11-17 | 4,920 | 4,985 | 4,920 | 4,980 | 4,600 | 4,980 |
| 2016-11-16 | 4,825 | 4,995 | 4,825 | 4,995 | 8,400 | 4,995 |
| 2016-11-15 | 4,835 | 4,845 | 4,765 | 4,825 | 4,800 | 4,825 |
| 2016-11-14 | 4,705 | 4,845 | 4,700 | 4,835 | 6,100 | 4,835 |
| 2016-11-11 | 4,665 | 4,705 | 4,600 | 4,700 | 7,500 | 4,700 |
| 2016-11-10 | 4,475 | 4,680 | 4,475 | 4,665 | 5,900 | 4,665 |
| 2016-11-09 | 4,585 | 4,610 | 4,380 | 4,410 | 9,600 | 4,410 |
| 2016-11-08 | 4,600 | 4,610 | 4,585 | 4,585 | 5,300 | 4,585 |
| 2016-11-07 | 4,570 | 4,600 | 4,520 | 4,600 | 6,400 | 4,600 |
| 2016-11-04 | 4,470 | 4,505 | 4,420 | 4,500 | 7,800 | 4,500 |
| 2016-11-02 | 4,420 | 4,475 | 4,415 | 4,470 | 10,100 | 4,470 |
| 2016-11-01 | 4,500 | 4,535 | 4,435 | 4,460 | 13,500 | 4,460 |
| 2016-10-31 | 4,390 | 4,390 | 4,300 | 4,360 | 3,500 | 4,360 |
| 2016-10-28 | 4,365 | 4,400 | 4,320 | 4,400 | 4,800 | 4,400 |
| 2016-10-27 | 4,415 | 4,415 | 4,350 | 4,365 | 5,700 | 4,365 |
| 2016-10-26 | 4,370 | 4,420 | 4,355 | 4,420 | 2,200 | 4,420 |
| 2016-10-25 | 4,360 | 4,390 | 4,355 | 4,370 | 3,200 | 4,370 |
| 2016-10-24 | 4,445 | 4,445 | 4,380 | 4,380 | 2,400 | 4,380 |
| 2016-10-21 | 4,420 | 4,435 | 4,405 | 4,410 | 1,200 | 4,410 |
| 2016-10-20 | 4,390 | 4,425 | 4,390 | 4,420 | 2,000 | 4,420 |
| 2016-10-19 | 4,415 | 4,455 | 4,380 | 4,395 | 1,800 | 4,395 |
| 2016-10-17 | 4,420 | 4,445 | 4,390 | 4,420 | 1,000 | 4,420 |
| 2016-10-13 | 4,395 | 4,430 | 4,385 | 4,430 | 6,000 | 4,430 |
| 2016-10-12 | 4,340 | 4,395 | 4,340 | 4,385 | 4,900 | 4,385 |
| 2016-10-11 | 4,350 | 4,375 | 4,320 | 4,350 | 2,700 | 4,350 |
| 2016-10-07 | 4,400 | 4,400 | 4,290 | 4,315 | 4,100 | 4,315 |
| 2016-10-06 | 4,395 | 4,410 | 4,365 | 4,400 | 5,300 | 4,400 |
| 2016-10-05 | 4,360 | 4,400 | 4,330 | 4,365 | 4,400 | 4,365 |
| 2016-10-04 | 4,295 | 4,380 | 4,295 | 4,355 | 5,100 | 4,355 |
| 2016-10-03 | 4,300 | 4,315 | 4,240 | 4,245 | 3,100 | 4,245 |
| 2016-09-30 | 4,250 | 4,295 | 4,235 | 4,245 | 2,400 | 4,245 |
| 2016-09-29 | 4,270 | 4,390 | 4,250 | 4,325 | 8,500 | 4,325 |
| 2016-09-28 | 4,380 | 4,380 | 4,170 | 4,340 | 4,000 | 4,340 |
| 2016-09-27 | 428 | 431 | 424 | 431 | 70,000 | 4,310 |
| 2016-09-26 | 420 | 430 | 420 | 428 | 65,000 | 4,280 |
| 2016-09-23 | 429 | 429 | 422 | 426 | 106,000 | 4,260 |
| 2016-09-21 | 408 | 427 | 406 | 421 | 141,000 | 4,210 |
| 2016-09-20 | 410 | 413 | 408 | 408 | 87,000 | 4,080 |
| 2016-09-16 | 415 | 418 | 411 | 413 | 91,000 | 4,130 |
| 2016-09-15 | 418 | 418 | 412 | 414 | 121,000 | 4,140 |
| 2016-09-14 | 428 | 428 | 418 | 420 | 125,000 | 4,200 |
| 2016-09-13 | 434 | 434 | 426 | 428 | 89,000 | 4,280 |
| 2016-09-12 | 438 | 438 | 430 | 431 | 120,000 | 4,310 |
| 2016-09-09 | 440 | 442 | 438 | 438 | 91,000 | 4,380 |
| 2016-09-08 | 444 | 444 | 442 | 442 | 45,000 | 4,420 |
| 2016-09-07 | 447 | 448 | 443 | 444 | 47,000 | 4,440 |
| 2016-09-06 | 449 | 450 | 445 | 447 | 18,000 | 4,470 |
| 2016-09-05 | 449 | 454 | 448 | 449 | 23,000 | 4,490 |
| 2016-09-02 | 451 | 452 | 450 | 450 | 9,000 | 4,500 |
| 2016-09-01 | 448 | 454 | 448 | 452 | 29,000 | 4,520 |
| 2016-08-31 | 443 | 449 | 443 | 449 | 12,000 | 4,490 |
| 2016-08-30 | 444 | 447 | 443 | 444 | 17,000 | 4,440 |
| 2016-08-29 | 449 | 449 | 445 | 446 | 11,000 | 4,460 |
| 2016-08-26 | 446 | 446 | 442 | 445 | 9,000 | 4,450 |
| 2016-08-25 | 443 | 447 | 443 | 446 | 12,000 | 4,460 |
| 2016-08-24 | 442 | 445 | 442 | 443 | 15,000 | 4,430 |
| 2016-08-23 | 457 | 457 | 441 | 442 | 26,000 | 4,420 |
| 2016-08-22 | 451 | 454 | 449 | 451 | 13,000 | 4,510 |
| 2016-08-19 | 451 | 453 | 451 | 451 | 8,000 | 4,510 |
| 2016-08-18 | 450 | 451 | 450 | 451 | 9,000 | 4,510 |
| 2016-08-17 | 450 | 453 | 450 | 453 | 22,000 | 4,530 |
| 2016-08-16 | 453 | 453 | 451 | 451 | 16,000 | 4,510 |
| 2016-08-15 | 464 | 472 | 459 | 460 | 9,000 | 4,600 |
| 2016-08-12 | 466 | 473 | 464 | 466 | 17,000 | 4,660 |
| 2016-08-10 | 458 | 460 | 458 | 458 | 7,000 | 4,580 |
| 2016-08-09 | 458 | 458 | 454 | 458 | 6,000 | 4,580 |
| 2016-08-08 | 454 | 456 | 454 | 456 | 6,000 | 4,560 |
| 2016-08-05 | 450 | 457 | 450 | 453 | 20,000 | 4,530 |
| 2016-08-04 | 454 | 459 | 450 | 455 | 22,000 | 4,550 |
| 2016-08-03 | 459 | 459 | 452 | 453 | 17,000 | 4,530 |
| 2016-08-02 | 466 | 466 | 462 | 465 | 9,000 | 4,650 |
| 2016-08-01 | 469 | 471 | 467 | 467 | 21,000 | 4,670 |
| 2016-07-29 | 456 | 464 | 455 | 464 | 8,000 | 4,640 |
| 2016-07-28 | 459 | 463 | 455 | 459 | 13,000 | 4,590 |
| 2016-07-27 | 465 | 466 | 462 | 464 | 14,000 | 4,640 |
| 2016-07-26 | 459 | 467 | 458 | 465 | 22,000 | 4,650 |
| 2016-07-25 | 455 | 465 | 455 | 462 | 22,000 | 4,620 |
| 2016-07-22 | 460 | 460 | 453 | 455 | 7,000 | 4,550 |
| 2016-07-21 | 464 | 464 | 456 | 459 | 8,000 | 4,590 |
| 2016-07-20 | 454 | 460 | 454 | 458 | 17,000 | 4,580 |
| 2016-07-19 | 456 | 456 | 451 | 454 | 28,000 | 4,540 |
| 2016-07-15 | 463 | 463 | 455 | 455 | 20,000 | 4,550 |
| 2016-07-14 | 470 | 470 | 461 | 463 | 18,000 | 4,630 |
| 2016-07-13 | 457 | 467 | 457 | 463 | 13,000 | 4,630 |
| 2016-07-12 | 453 | 458 | 447 | 454 | 35,000 | 4,540 |
| 2016-07-11 | 440 | 460 | 440 | 445 | 40,000 | 4,450 |
| 2016-07-08 | 447 | 454 | 439 | 439 | 47,000 | 4,390 |
| 2016-07-07 | 454 | 454 | 443 | 452 | 31,000 | 4,520 |
| 2016-07-06 | 459 | 459 | 441 | 451 | 49,000 | 4,510 |
| 2016-07-05 | 462 | 463 | 458 | 459 | 18,000 | 4,590 |
| 2016-07-04 | 478 | 480 | 470 | 470 | 25,000 | 4,700 |
| 2016-07-01 | 469 | 473 | 463 | 473 | 24,000 | 4,730 |
| 2016-06-30 | 473 | 481 | 458 | 459 | 14,000 | 4,590 |
| 2016-06-29 | 468 | 468 | 464 | 464 | 13,000 | 4,640 |
| 2016-06-28 | 464 | 467 | 456 | 461 | 18,000 | 4,610 |
| 2016-06-27 | 465 | 480 | 465 | 472 | 20,000 | 4,720 |
| 2016-06-24 | 474 | 474 | 433 | 451 | 60,000 | 4,510 |
| 2016-06-23 | 478 | 478 | 473 | 474 | 19,000 | 4,740 |
| 2016-06-22 | 492 | 494 | 483 | 485 | 10,000 | 4,850 |
| 2016-06-21 | 485 | 491 | 483 | 485 | 14,000 | 4,850 |
| 2016-06-20 | 483 | 493 | 475 | 493 | 32,000 | 4,930 |
| 2016-06-17 | 460 | 496 | 455 | 491 | 103,000 | 4,910 |
| 2016-06-16 | 466 | 469 | 460 | 461 | 15,000 | 4,610 |
| 2016-06-15 | 465 | 475 | 465 | 470 | 12,000 | 4,700 |
| 2016-06-14 | 468 | 479 | 465 | 465 | 34,000 | 4,650 |
| 2016-06-13 | 485 | 486 | 472 | 472 | 20,000 | 4,720 |
| 2016-06-10 | 492 | 492 | 490 | 490 | 31,000 | 4,900 |
| 2016-06-09 | 500 | 500 | 490 | 492 | 15,000 | 4,920 |
| 2016-06-08 | 495 | 500 | 495 | 497 | 8,000 | 4,970 |
| 2016-06-07 | 494 | 495 | 494 | 495 | 6,000 | 4,950 |
| 2016-06-06 | 494 | 499 | 489 | 494 | 37,000 | 4,940 |
| 2016-06-03 | 500 | 503 | 490 | 494 | 16,000 | 4,940 |
| 2016-06-02 | 499 | 507 | 499 | 500 | 11,000 | 5,000 |
| 2016-06-01 | 499 | 503 | 499 | 499 | 14,000 | 4,990 |
| 2016-05-31 | 493 | 496 | 493 | 494 | 18,000 | 4,940 |
| 2016-05-30 | 491 | 498 | 484 | 492 | 11,000 | 4,920 |
| 2016-05-27 | 497 | 497 | 482 | 483 | 43,000 | 4,830 |
| 2016-05-26 | 502 | 502 | 494 | 497 | 30,000 | 4,970 |
| 2016-05-25 | 509 | 510 | 501 | 502 | 33,000 | 5,020 |
| 2016-05-24 | 500 | 505 | 500 | 503 | 28,000 | 5,030 |
| 2016-05-23 | 492 | 495 | 492 | 495 | 5,000 | 4,950 |
| 2016-05-20 | 491 | 491 | 485 | 487 | 16,000 | 4,870 |
| 2016-05-19 | 496 | 496 | 485 | 485 | 18,000 | 4,850 |
| 2016-05-18 | 487 | 496 | 485 | 493 | 18,000 | 4,930 |
| 2016-05-17 | 486 | 495 | 479 | 495 | 29,000 | 4,950 |
| 2016-05-16 | 473 | 494 | 473 | 492 | 28,000 | 4,920 |
| 2016-05-13 | 468 | 485 | 465 | 481 | 49,000 | 4,810 |
| 2016-05-12 | 472 | 474 | 466 | 468 | 25,000 | 4,680 |
| 2016-05-11 | 475 | 479 | 475 | 479 | 21,000 | 4,790 |
| 2016-05-10 | 475 | 482 | 466 | 472 | 29,000 | 4,720 |
| 2016-05-09 | 472 | 476 | 472 | 476 | 6,000 | 4,760 |
| 2016-05-06 | 472 | 494 | 464 | 465 | 19,000 | 4,650 |
| 2016-05-02 | 465 | 475 | 459 | 466 | 33,000 | 4,660 |
| 2016-04-28 | 486 | 500 | 480 | 480 | 31,000 | 4,800 |
| 2016-04-27 | 496 | 500 | 485 | 489 | 23,000 | 4,890 |
| 2016-04-26 | 490 | 500 | 488 | 500 | 29,000 | 5,000 |
| 2016-04-25 | 495 | 500 | 493 | 496 | 24,000 | 4,960 |
| 2016-04-22 | 493 | 499 | 484 | 498 | 36,000 | 4,980 |
| 2016-04-21 | 479 | 492 | 479 | 492 | 25,000 | 4,920 |
| 2016-04-20 | 482 | 490 | 478 | 478 | 27,000 | 4,780 |
| 2016-04-19 | 485 | 493 | 481 | 485 | 22,000 | 4,850 |
| 2016-04-18 | 478 | 483 | 473 | 481 | 14,000 | 4,810 |
| 2016-04-15 | 473 | 483 | 473 | 478 | 21,000 | 4,780 |
| 2016-04-14 | 467 | 476 | 467 | 473 | 28,000 | 4,730 |
| 2016-04-13 | 456 | 467 | 456 | 464 | 19,000 | 4,640 |
| 2016-04-12 | 450 | 464 | 450 | 455 | 28,000 | 4,550 |
| 2016-04-11 | 459 | 459 | 450 | 452 | 36,000 | 4,520 |
| 2016-04-08 | 464 | 468 | 461 | 463 | 26,000 | 4,630 |
| 2016-04-07 | 458 | 469 | 458 | 464 | 20,000 | 4,640 |
| 2016-04-06 | 466 | 466 | 455 | 458 | 20,000 | 4,580 |
| 2016-04-05 | 471 | 471 | 466 | 466 | 17,000 | 4,660 |
| 2016-04-04 | 473 | 480 | 470 | 474 | 26,000 | 4,740 |
| 2016-04-01 | 483 | 483 | 465 | 465 | 40,000 | 4,650 |
| 2016-03-31 | 493 | 494 | 477 | 479 | 54,000 | 4,790 |
| 2016-03-30 | 502 | 508 | 495 | 495 | 22,000 | 4,950 |
| 2016-03-29 | 498 | 504 | 498 | 504 | 16,000 | 5,040 |
| 2016-03-28 | 501 | 509 | 501 | 508 | 36,000 | 5,080 |
| 2016-03-25 | 505 | 505 | 500 | 500 | 19,000 | 5,000 |
| 2016-03-24 | 496 | 509 | 495 | 498 | 19,000 | 4,980 |
| 2016-03-23 | 509 | 509 | 492 | 496 | 34,000 | 4,960 |
| 2016-03-22 | 495 | 505 | 488 | 501 | 50,000 | 5,010 |
| 2016-03-18 | 504 | 511 | 491 | 491 | 47,000 | 4,910 |
| 2016-03-17 | 502 | 512 | 502 | 504 | 5,000 | 5,040 |
| 2016-03-16 | 514 | 514 | 502 | 502 | 11,000 | 5,020 |
| 2016-03-15 | 511 | 514 | 507 | 507 | 16,000 | 5,070 |
| 2016-03-14 | 515 | 515 | 507 | 511 | 28,000 | 5,110 |
| 2016-03-11 | 491 | 508 | 491 | 502 | 49,000 | 5,020 |
| 2016-03-10 | 483 | 493 | 483 | 491 | 13,000 | 4,910 |
| 2016-03-09 | 479 | 483 | 477 | 483 | 10,000 | 4,830 |
| 2016-03-08 | 489 | 489 | 483 | 483 | 27,000 | 4,830 |
| 2016-03-07 | 501 | 501 | 489 | 489 | 24,000 | 4,890 |
| 2016-03-04 | 502 | 516 | 500 | 506 | 32,000 | 5,060 |
| 2016-03-03 | 480 | 505 | 480 | 494 | 46,000 | 4,940 |
| 2016-03-02 | 483 | 503 | 483 | 487 | 46,000 | 4,870 |
| 2016-03-01 | 490 | 497 | 466 | 480 | 42,000 | 4,800 |
| 2016-02-29 | 501 | 513 | 500 | 500 | 23,000 | 5,000 |
| 2016-02-26 | 497 | 510 | 497 | 501 | 19,000 | 5,010 |
| 2016-02-25 | 499 | 507 | 491 | 503 | 19,000 | 5,030 |
| 2016-02-24 | 495 | 501 | 489 | 497 | 37,000 | 4,970 |
| 2016-02-23 | 494 | 508 | 494 | 495 | 24,000 | 4,950 |
| 2016-02-22 | 480 | 484 | 476 | 480 | 28,000 | 4,800 |
| 2016-02-19 | 485 | 500 | 483 | 486 | 30,000 | 4,860 |
| 2016-02-18 | 491 | 493 | 482 | 484 | 23,000 | 4,840 |
| 2016-02-17 | 492 | 492 | 482 | 483 | 15,000 | 4,830 |
| 2016-02-16 | 469 | 490 | 467 | 482 | 31,000 | 4,820 |
| 2016-02-15 | 470 | 480 | 462 | 475 | 31,000 | 4,750 |
| 2016-02-12 | 468 | 469 | 433 | 447 | 73,000 | 4,470 |
| 2016-02-10 | 498 | 505 | 462 | 466 | 88,000 | 4,660 |
| 2016-02-09 | 498 | 500 | 492 | 494 | 45,000 | 4,940 |
| 2016-02-08 | 504 | 511 | 500 | 511 | 62,000 | 5,110 |
| 2016-02-05 | 504 | 520 | 494 | 510 | 52,000 | 5,100 |
| 2016-02-04 | 533 | 547 | 514 | 514 | 41,000 | 5,140 |
| 2016-02-03 | 557 | 557 | 538 | 543 | 38,000 | 5,430 |
| 2016-02-02 | 578 | 588 | 576 | 577 | 39,000 | 5,770 |
| 2016-02-01 | 605 | 605 | 570 | 594 | 51,000 | 5,940 |
| 2016-01-29 | 578 | 578 | 547 | 565 | 55,000 | 5,650 |
| 2016-01-28 | 523 | 544 | 523 | 528 | 46,000 | 5,280 |
| 2016-01-27 | 510 | 530 | 510 | 524 | 21,000 | 5,240 |
| 2016-01-26 | 511 | 516 | 505 | 510 | 43,000 | 5,100 |
| 2016-01-25 | 515 | 527 | 510 | 514 | 29,000 | 5,140 |
| 2016-01-22 | 509 | 513 | 500 | 512 | 26,000 | 5,120 |
| 2016-01-21 | 508 | 511 | 486 | 488 | 90,000 | 4,880 |
| 2016-01-20 | 512 | 518 | 508 | 510 | 32,000 | 5,100 |
| 2016-01-19 | 511 | 528 | 511 | 517 | 33,000 | 5,170 |
| 2016-01-18 | 523 | 523 | 508 | 511 | 36,000 | 5,110 |
| 2016-01-15 | 543 | 543 | 521 | 523 | 51,000 | 5,230 |
| 2016-01-14 | 564 | 564 | 523 | 533 | 75,000 | 5,330 |
| 2016-01-13 | 565 | 575 | 565 | 567 | 57,000 | 5,670 |
| 2016-01-12 | 580 | 601 | 572 | 572 | 35,000 | 5,720 |
| 2016-01-08 | 599 | 604 | 580 | 589 | 56,000 | 5,890 |
| 2016-01-07 | 604 | 614 | 600 | 602 | 38,000 | 6,020 |
| 2016-01-06 | 615 | 626 | 605 | 606 | 39,000 | 6,060 |
| 2016-01-05 | 643 | 643 | 615 | 615 | 33,000 | 6,150 |
| 2016-01-04 | 617 | 650 | 616 | 640 | 29,000 | 6,400 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株
