4539 日本ケミファ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,905	2,931	2,900	2,911	2,300	2,911
2019-12-27	2,890	2,905	2,885	2,889	1,800	2,889
2019-12-26	2,891	2,895	2,869	2,885	7,800	2,885
2019-12-25	2,881	2,897	2,874	2,880	3,800	2,880
2019-12-24	2,895	2,895	2,875	2,887	2,100	2,887
2019-12-23	2,880	2,884	2,875	2,880	4,000	2,880
2019-12-20	2,953	2,958	2,855	2,868	12,400	2,868
2019-12-19	2,992	2,992	2,950	2,953	3,200	2,953
2019-12-18	2,981	2,981	2,961	2,980	2,700	2,980
2019-12-17	2,989	2,990	2,980	2,981	1,700	2,981
2019-12-16	2,996	2,996	2,974	2,989	2,200	2,989
2019-12-13	2,989	2,998	2,982	2,996	4,800	2,996
2019-12-12	2,966	2,983	2,958	2,970	3,800	2,970
2019-12-11	2,963	2,999	2,962	2,976	1,100	2,976
2019-12-10	2,949	2,994	2,949	2,977	2,200	2,977
2019-12-09	2,984	3,005	2,941	2,982	4,000	2,982
2019-12-06	2,946	2,976	2,934	2,934	5,000	2,934
2019-12-05	2,919	2,949	2,912	2,938	3,400	2,938
2019-12-04	2,923	2,927	2,906	2,910	5,300	2,910
2019-12-03	2,961	2,968	2,905	2,948	4,800	2,948
2019-12-02	3,010	3,010	2,972	2,972	3,400	2,972
2019-11-29	3,010	3,010	2,970	2,970	4,000	2,970
2019-11-28	3,035	3,035	2,996	3,010	2,200	3,010
2019-11-27	3,160	3,160	3,005	3,010	7,700	3,010
2019-11-26	3,070	3,140	2,960	2,970	19,600	2,970
2019-11-25	3,000	3,030	2,999	3,010	2,300	3,010
2019-11-22	2,942	3,020	2,942	3,000	2,900	3,000
2019-11-21	2,891	2,992	2,882	2,992	6,000	2,992
2019-11-20	2,890	2,894	2,884	2,889	1,700	2,889
2019-11-19	2,889	2,889	2,880	2,880	1,200	2,880
2019-11-18	2,920	2,975	2,881	2,881	3,900	2,881
2019-11-15	2,922	2,924	2,900	2,900	4,700	2,900
2019-11-14	3,005	3,005	2,910	2,913	6,000	2,913
2019-11-13	2,990	3,010	2,977	2,977	5,200	2,977
2019-11-12	2,961	2,990	2,961	2,980	1,600	2,980
2019-11-11	2,930	2,961	2,920	2,961	3,000	2,961
2019-11-08	3,040	3,045	2,940	2,940	11,400	2,940
2019-11-07	3,025	3,040	3,025	3,035	2,000	3,035
2019-11-06	3,045	3,055	3,015	3,045	4,600	3,045
2019-11-05	3,080	3,115	3,035	3,070	6,600	3,070
2019-11-01	3,140	3,140	3,075	3,080	10,700	3,080
2019-10-31	3,120	3,245	3,100	3,170	22,000	3,170
2019-10-30	3,145	3,420	3,015	3,400	53,300	3,400
2019-10-29	3,170	3,170	3,140	3,160	7,400	3,160
2019-10-28	3,280	3,280	3,130	3,200	20,500	3,200
2019-10-25	3,485	3,485	3,250	3,310	50,600	3,310
2019-10-24	3,865	4,005	3,415	3,475	171,100	3,475
2019-10-23	2,800	3,305	2,797	3,305	26,700	3,305
2019-10-21	2,812	2,819	2,800	2,805	1,100	2,805
2019-10-18	2,814	2,814	2,796	2,811	1,600	2,811
2019-10-17	2,798	2,811	2,798	2,800	1,300	2,800
2019-10-16	2,793	2,818	2,793	2,815	1,500	2,815
2019-10-15	2,819	2,819	2,785	2,792	3,500	2,792
2019-10-11	2,800	2,817	2,800	2,801	1,600	2,801
2019-10-10	2,850	2,850	2,805	2,808	2,200	2,808
2019-10-09	2,850	2,850	2,811	2,828	1,400	2,828
2019-10-08	2,854	2,854	2,853	2,853	500	2,853
2019-10-07	2,827	2,862	2,816	2,821	800	2,821
2019-10-04	2,830	2,830	2,802	2,828	900	2,828
2019-10-03	2,807	2,831	2,806	2,831	900	2,831
2019-10-02	2,859	2,859	2,824	2,835	1,800	2,835
2019-10-01	2,871	2,871	2,823	2,823	1,900	2,823
2019-09-30	2,893	2,893	2,856	2,887	1,300	2,887
2019-09-27	2,895	2,895	2,858	2,893	2,000	2,893
2019-09-26	2,866	2,895	2,846	2,895	4,400	2,895
2019-09-25	2,825	2,864	2,807	2,816	4,200	2,816
2019-09-24	2,800	2,825	2,800	2,825	3,300	2,825
2019-09-20	2,801	2,802	2,792	2,792	1,000	2,792
2019-09-19	2,770	2,814	2,770	2,801	3,700	2,801
2019-09-18	2,800	2,836	2,773	2,774	10,900	2,774
2019-09-17	2,815	2,815	2,800	2,800	2,300	2,800
2019-09-13	2,828	2,828	2,752	2,795	9,400	2,795
2019-09-12	2,832	2,832	2,788	2,817	2,800	2,817
2019-09-11	2,800	2,808	2,796	2,802	2,200	2,802
2019-09-10	2,786	2,796	2,785	2,795	1,300	2,795
2019-09-09	2,786	2,795	2,786	2,795	900	2,795
2019-09-06	2,776	2,795	2,776	2,786	1,200	2,786
2019-09-05	2,780	2,798	2,780	2,798	1,400	2,798
2019-09-04	2,824	2,824	2,786	2,786	900	2,786
2019-09-03	2,781	2,790	2,778	2,786	700	2,786
2019-09-02	2,815	2,840	2,786	2,786	1,200	2,786
2019-08-30	2,781	2,800	2,781	2,794	1,300	2,794
2019-08-29	2,801	2,801	2,780	2,781	2,200	2,781
2019-08-28	2,822	2,853	2,822	2,839	600	2,839
2019-08-27	2,805	2,816	2,805	2,813	900	2,813
2019-08-26	2,866	2,866	2,803	2,803	3,100	2,803
2019-08-23	2,836	2,836	2,820	2,833	500	2,833
2019-08-22	2,874	2,874	2,848	2,860	600	2,860
2019-08-21	2,897	2,922	2,874	2,874	1,300	2,874
2019-08-20	2,842	2,897	2,842	2,897	900	2,897
2019-08-19	2,828	2,868	2,818	2,863	900	2,863
2019-08-16	2,938	2,938	2,828	2,828	1,700	2,828
2019-08-15	2,854	2,857	2,805	2,850	1,400	2,850
2019-08-14	2,813	2,854	2,810	2,854	1,500	2,854
2019-08-13	2,801	2,842	2,800	2,813	1,700	2,813
2019-08-09	2,927	2,927	2,844	2,844	1,200	2,844
2019-08-08	2,948	2,948	2,877	2,877	1,500	2,877
2019-08-07	2,815	2,898	2,815	2,898	1,300	2,898
2019-08-06	2,801	2,818	2,801	2,813	1,800	2,813
2019-08-05	2,822	2,859	2,822	2,829	3,600	2,829
2019-08-02	2,807	2,881	2,807	2,830	3,000	2,830
2019-08-01	2,871	2,921	2,865	2,887	2,600	2,887
2019-07-31	2,826	2,843	2,826	2,839	800	2,839
2019-07-30	2,850	2,876	2,850	2,876	1,800	2,876
2019-07-29	2,862	2,891	2,841	2,879	800	2,879
2019-07-26	2,873	2,873	2,866	2,866	1,600	2,866
2019-07-25	2,817	2,890	2,817	2,875	1,800	2,875
2019-07-24	2,832	2,865	2,815	2,817	2,200	2,817
2019-07-23	2,873	2,873	2,826	2,832	800	2,832
2019-07-22	2,870	2,879	2,830	2,865	1,300	2,865
2019-07-19	2,822	2,861	2,815	2,822	2,400	2,822
2019-07-18	2,880	2,898	2,798	2,798	2,900	2,798
2019-07-17	2,867	2,917	2,867	2,880	1,900	2,880
2019-07-16	2,919	2,927	2,839	2,867	2,200	2,867
2019-07-12	2,950	2,950	2,919	2,919	800	2,919
2019-07-11	2,944	2,944	2,944	2,944	800	2,944
2019-07-10	2,931	2,947	2,931	2,933	3,200	2,933
2019-07-09	2,953	2,984	2,940	2,976	1,700	2,976
2019-07-08	2,971	2,986	2,962	2,973	4,000	2,973
2019-07-05	2,936	2,958	2,922	2,958	2,800	2,958
2019-07-04	2,938	2,956	2,933	2,950	2,600	2,950
2019-07-03	2,929	2,949	2,918	2,938	4,600	2,938
2019-07-02	2,964	2,964	2,916	2,949	1,200	2,949
2019-07-01	2,876	2,942	2,876	2,915	3,100	2,915
2019-06-28	2,937	2,937	2,866	2,866	2,300	2,866
2019-06-27	2,924	2,974	2,924	2,959	2,100	2,959
2019-06-26	2,911	2,975	2,911	2,929	2,800	2,929
2019-06-25	2,921	2,947	2,921	2,943	1,600	2,943
2019-06-24	2,993	2,993	2,909	2,971	5,400	2,971
2019-06-21	2,893	2,926	2,893	2,893	2,500	2,893
2019-06-20	2,892	2,951	2,892	2,943	1,500	2,943
2019-06-19	2,931	2,969	2,895	2,937	1,400	2,937
2019-06-18	2,922	2,922	2,872	2,883	1,900	2,883
2019-06-17	2,886	2,922	2,886	2,922	1,200	2,922
2019-06-14	2,925	2,948	2,886	2,886	1,500	2,886
2019-06-13	2,905	2,905	2,873	2,875	800	2,875
2019-06-12	2,974	2,974	2,935	2,955	1,100	2,955
2019-06-11	2,952	2,952	2,934	2,934	700	2,934
2019-06-10	2,921	2,949	2,871	2,943	1,000	2,943
2019-06-07	2,862	2,913	2,862	2,871	2,000	2,871
2019-06-06	2,910	2,910	2,894	2,894	700	2,894
2019-06-05	2,852	2,910	2,852	2,910	2,800	2,910
2019-06-04	2,786	2,936	2,786	2,902	1,600	2,902
2019-06-03	2,871	2,872	2,821	2,836	2,000	2,836
2019-05-31	2,968	2,968	2,871	2,878	1,100	2,878
2019-05-30	2,877	2,900	2,861	2,871	1,000	2,871
2019-05-29	2,855	2,943	2,854	2,914	2,200	2,914
2019-05-28	2,995	2,995	2,852	2,875	1,000	2,875
2019-05-27	2,930	2,996	2,928	2,995	3,900	2,995
2019-05-24	2,949	2,949	2,892	2,928	1,800	2,928
2019-05-23	2,885	2,941	2,885	2,921	1,500	2,921
2019-05-22	2,995	2,995	2,891	2,895	1,400	2,895
2019-05-21	2,999	3,000	2,959	3,000	1,200	3,000
2019-05-20	2,975	3,015	2,975	2,991	2,500	2,991
2019-05-17	2,856	2,980	2,856	2,975	3,100	2,975
2019-05-16	2,859	2,860	2,806	2,806	3,100	2,806
2019-05-15	2,897	2,897	2,832	2,855	2,300	2,855
2019-05-14	2,865	2,890	2,860	2,880	4,100	2,880
2019-05-13	2,915	2,936	2,863	2,869	3,400	2,869
2019-05-10	2,879	2,879	2,855	2,865	3,300	2,865
2019-05-09	2,943	2,969	2,850	2,850	3,500	2,850
2019-05-08	2,946	2,981	2,910	2,943	5,600	2,943
2019-05-07	2,899	2,920	2,871	2,896	3,700	2,896
2019-04-26	2,873	2,917	2,873	2,899	2,900	2,899
2019-04-25	2,899	2,920	2,892	2,906	4,900	2,906
2019-04-24	2,856	2,905	2,856	2,900	2,400	2,900
2019-04-23	2,866	2,899	2,866	2,893	1,800	2,893
2019-04-22	2,896	2,896	2,860	2,865	1,600	2,865
2019-04-19	2,885	2,887	2,857	2,872	4,400	2,872
2019-04-18	2,900	2,900	2,830	2,835	3,600	2,835
2019-04-17	2,925	2,925	2,900	2,900	1,400	2,900
2019-04-16	2,930	2,940	2,909	2,909	800	2,909
2019-04-15	2,900	2,923	2,900	2,904	3,800	2,904
2019-04-12	2,875	2,889	2,875	2,889	1,600	2,889
2019-04-11	2,875	2,890	2,866	2,874	1,500	2,874
2019-04-10	2,857	2,874	2,857	2,869	4,400	2,869
2019-04-09	2,885	2,910	2,885	2,894	1,500	2,894
2019-04-08	2,910	2,939	2,886	2,886	3,400	2,886
2019-04-05	2,898	2,934	2,890	2,906	2,100	2,906
2019-04-04	2,901	2,917	2,896	2,898	3,300	2,898
2019-04-03	2,922	2,928	2,894	2,917	4,700	2,917
2019-04-02	2,971	2,971	2,906	2,927	3,600	2,927
2019-04-01	2,926	3,000	2,919	2,971	3,500	2,971
2019-03-29	2,896	2,944	2,896	2,926	1,700	2,926
2019-03-28	2,888	2,936	2,884	2,896	2,600	2,896
2019-03-27	2,977	2,977	2,913	2,913	3,400	2,913
2019-03-26	2,913	2,970	2,913	2,965	7,200	2,965
2019-03-25	2,957	2,957	2,898	2,921	3,300	2,921
2019-03-22	2,887	2,992	2,887	2,970	2,700	2,970
2019-03-20	2,995	2,995	2,911	2,913	1,700	2,913
2019-03-19	2,880	2,955	2,870	2,955	3,000	2,955
2019-03-18	2,815	3,070	2,815	2,914	10,500	2,914
2019-03-15	2,884	2,900	2,803	2,809	56,700	2,809
2019-03-14	2,880	2,880	2,783	2,784	3,000	2,784
2019-03-13	2,877	3,150	2,777	2,780	25,800	2,780
2019-03-12	2,868	2,899	2,868	2,877	2,200	2,877
2019-03-11	2,886	2,913	2,863	2,865	1,900	2,865
2019-03-08	2,900	2,939	2,889	2,889	5,800	2,889
2019-03-07	2,901	2,941	2,900	2,900	5,500	2,900
2019-03-06	2,962	2,963	2,901	2,907	5,900	2,907
2019-03-05	2,962	3,035	2,962	2,963	2,300	2,963
2019-03-04	3,010	3,060	2,958	2,958	4,200	2,958
2019-03-01	3,050	3,070	3,000	3,005	3,200	3,005
2019-02-28	3,045	3,095	3,040	3,050	2,000	3,050
2019-02-27	2,976	3,085	2,975	3,050	6,100	3,050
2019-02-26	2,970	2,971	2,950	2,968	3,000	2,968
2019-02-25	2,937	2,987	2,932	2,974	2,700	2,974
2019-02-22	2,980	2,980	2,931	2,931	1,200	2,931
2019-02-21	2,948	2,973	2,925	2,930	4,300	2,930
2019-02-20	3,035	3,035	2,950	2,950	2,900	2,950
2019-02-19	2,950	2,950	2,926	2,932	1,900	2,932
2019-02-18	2,970	2,979	2,932	2,932	6,200	2,932
2019-02-15	3,000	3,000	2,944	2,944	1,500	2,944
2019-02-14	2,938	3,035	2,935	2,935	6,500	2,935
2019-02-13	2,991	3,045	2,935	2,936	5,000	2,936
2019-02-12	2,931	3,135	2,931	2,981	5,000	2,981
2019-02-08	3,020	3,020	2,930	2,936	4,300	2,936
2019-02-07	3,035	3,105	3,020	3,020	2,000	3,020
2019-02-06	3,025	3,045	3,025	3,030	1,600	3,030
2019-02-05	3,110	3,150	3,025	3,025	2,900	3,025
2019-02-04	3,190	3,225	3,105	3,105	2,300	3,105
2019-02-01	3,265	3,265	3,200	3,200	3,900	3,200
2019-01-31	3,285	3,310	3,225	3,250	4,100	3,250
2019-01-30	3,410	3,410	3,280	3,280	4,900	3,280
2019-01-29	3,305	3,405	3,300	3,350	2,800	3,350
2019-01-28	3,315	3,340	3,230	3,330	3,900	3,330
2019-01-25	3,150	3,355	3,150	3,355	6,100	3,355
2019-01-24	3,285	3,305	3,150	3,150	10,500	3,150
2019-01-23	3,145	3,250	3,145	3,185	5,100	3,185
2019-01-22	3,280	3,330	3,125	3,280	15,400	3,280
2019-01-21	3,250	3,270	3,205	3,210	2,800	3,210
2019-01-18	3,185	3,250	3,140	3,250	2,900	3,250
2019-01-17	3,160	3,210	3,100	3,115	2,000	3,115
2019-01-16	3,195	3,250	3,170	3,170	1,800	3,170
2019-01-15	3,245	3,265	3,185	3,195	2,800	3,195
2019-01-11	3,210	3,255	3,210	3,230	1,000	3,230
2019-01-10	3,050	3,290	3,050	3,210	5,300	3,210
2019-01-09	3,265	3,265	3,110	3,115	2,200	3,115
2019-01-08	3,340	3,355	3,205	3,270	3,600	3,270
2019-01-07	3,065	3,250	3,060	3,130	4,100	3,130
2019-01-04	2,921	3,015	2,921	2,961	4,500	2,961

分割・併合履歴： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31