1. HOME >
  2. 株価時系列 >
  3. 4539 >
  4. 2020年

4539 日本ケミファ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,2652,2652,2002,2002,6002,200
2020-12-292,2242,2272,2242,2277002,227
2020-12-282,2482,2482,2012,2114,3002,211
2020-12-252,2652,2652,2342,2483,7002,248
2020-12-242,3132,3142,2652,2654,4002,265
2020-12-232,3132,3142,3002,3004,6002,300
2020-12-222,3312,3312,3132,3132,1002,313
2020-12-212,3312,3352,3132,3313,1002,331
2020-12-182,3342,3462,3312,3311,8002,331
2020-12-172,3392,3612,3322,3424,7002,342
2020-12-162,3792,4282,3512,3514,2002,351
2020-12-152,3512,4242,3512,3922,3002,392
2020-12-142,3602,4422,3372,4424,8002,442
2020-12-112,3802,3802,3302,3596,2002,359
2020-12-102,3692,3702,3302,3303,0002,330
2020-12-092,3722,3722,3502,3502,9002,350
2020-12-082,3792,3792,3562,3721,6002,372
2020-12-072,4352,4472,3672,3684,6002,368
2020-12-042,4752,4812,4272,4355,6002,435
2020-12-032,4742,4942,4742,4781,7002,478
2020-12-022,4882,4942,4722,4723,7002,472
2020-12-012,4702,4942,4702,4701,5002,470
2020-11-302,5002,5002,4702,4707,9002,470
2020-11-272,4712,5002,4472,4983,9002,498
2020-11-262,4892,4902,4102,4113,8002,411
2020-11-252,4412,4932,4412,4713,6002,471
2020-11-242,4992,4992,4692,4692,8002,469
2020-11-202,4852,4852,4562,4606002,460
2020-11-192,4262,4862,4262,4852,9002,485
2020-11-182,5102,5102,4462,4743,1002,474
2020-11-172,5082,5252,5082,5102,0002,510
2020-11-162,5392,5392,5092,5372,5002,537
2020-11-132,5372,5372,4392,5241,3002,524
2020-11-122,5072,5252,4992,5192,5002,519
2020-11-112,5482,5482,4982,5362,7002,536
2020-11-102,5932,5932,4462,5372,9002,537
2020-11-092,4402,4722,4402,4541,4002,454
2020-11-062,4482,4592,4482,4591,0002,459
2020-11-052,4662,5352,4662,4962,4002,496
2020-11-042,4782,4922,4652,4851,7002,485
2020-11-022,5502,5562,4752,4751,1002,475
2020-10-302,5982,5982,5502,5506002,550
2020-10-292,5082,5282,4982,4982,2002,498
2020-10-282,6092,6092,5392,5581,3002,558
2020-10-272,5582,6392,5572,6392,1002,639
2020-10-262,5992,6082,5932,6081,6002,608
2020-10-232,5482,5882,5482,5858002,585
2020-10-222,5402,5402,5402,5404002,540
2020-10-212,5482,5482,5282,5361,2002,536
2020-10-202,5252,5342,5252,5343002,534
2020-10-192,5862,5862,5332,5491,0002,549
2020-10-162,5862,5882,5862,5865002,586
2020-10-152,5902,6122,5862,5861,3002,586
2020-10-142,5862,6192,5862,6136002,613
2020-10-132,5972,6092,5972,6094002,609
2020-10-122,5842,6332,5842,6241,6002,624
2020-10-092,6342,6342,5832,5952,4002,595
2020-10-082,6282,6352,6162,6351,5002,635
2020-10-072,6252,6322,6252,6307002,630
2020-10-062,6242,6242,5912,6121,1002,612
2020-10-052,6252,6252,5752,6259002,625
2020-10-022,6392,6392,5392,6142,0002,614
2020-09-302,6362,6392,5922,6392,7002,639
2020-09-292,6292,6322,5512,6324,8002,632
2020-09-282,5602,5992,5372,5996,9002,599
2020-09-252,5352,5502,5252,5504,5002,550
2020-09-242,5582,5602,4562,5204,9002,520
2020-09-232,5882,6002,5482,5583,4002,558
2020-09-182,5972,5992,5502,5992,1002,599
2020-09-172,5972,5972,5262,5922,1002,592
2020-09-162,5632,5792,5312,5791,6002,579
2020-09-152,5332,5642,5332,5641,6002,564
2020-09-142,5262,5522,5262,5521,3002,552
2020-09-112,5422,5442,5092,5443,2002,544
2020-09-102,5262,5282,5002,5242,4002,524
2020-09-092,4602,5252,4472,4934,1002,493
2020-09-082,4702,4702,4332,4641,7002,464
2020-09-072,5782,5782,4672,4704,1002,470
2020-09-042,5992,5992,5302,5612,6002,561
2020-09-032,5602,6002,5582,5843,1002,584
2020-09-022,5342,5702,5302,5601,4002,560
2020-09-012,4952,5502,4952,5343,2002,534
2020-08-312,4872,4882,4872,4886002,488
2020-08-282,4482,4522,4352,4501,4002,450
2020-08-272,4462,4462,4272,4271,0002,427
2020-08-262,4312,4372,4162,4161,3002,416
2020-08-252,4152,4562,4152,4471,8002,447
2020-08-242,4212,4352,4032,4031,5002,403
2020-08-212,4242,4242,4062,4226002,422
2020-08-202,4022,4372,4012,4111,5002,411
2020-08-192,4042,4102,4042,4099002,409
2020-08-182,4112,4112,4002,4005002,400
2020-08-172,4002,4002,3922,3926002,392
2020-08-142,4292,4292,4062,4061,5002,406
2020-08-132,4202,4632,4002,4233,2002,423
2020-08-122,4212,4472,3932,4105,1002,410
2020-08-112,3652,4602,3652,4236,9002,423
2020-08-072,3522,3892,3522,3606002,360
2020-08-062,4392,4392,3522,3527002,352
2020-08-052,4362,4362,3892,4094002,409
2020-08-042,3802,4172,3792,4082,2002,408
2020-08-032,4062,4372,4002,4082,7002,408
2020-07-312,4832,4842,4412,4432,1002,443
2020-07-302,4402,4822,4402,4791,2002,479
2020-07-292,4302,4852,4302,4403,4002,440
2020-07-282,5282,5282,5282,5284002,528
2020-07-272,5702,5702,5292,5494,5002,549
2020-07-222,5292,5292,5122,5203,2002,520
2020-07-212,5692,5692,5192,5559002,555
2020-07-202,5022,5192,5012,5191,0002,519
2020-07-172,5302,5792,5292,5431,0002,543
2020-07-162,5962,5962,4892,4895002,489
2020-07-152,4502,5462,4502,5461,0002,546
2020-07-142,4182,4182,4052,4051,3002,405
2020-07-132,3932,4282,3922,4122,0002,412
2020-07-102,5092,5562,4102,4105,3002,410
2020-07-092,4702,4882,4602,4606,1002,460
2020-07-082,4892,5382,4792,4792,8002,479
2020-07-072,4562,6472,4562,4895,0002,489
2020-07-062,5522,5532,4212,4546,0002,454
2020-07-032,5122,5592,5122,5591,4002,559
2020-07-022,6912,6912,5192,5193,4002,519
2020-07-012,6182,6302,5962,5961,6002,596
2020-06-302,6722,6842,6352,6468002,646
2020-06-292,6762,6802,6542,6803,7002,680
2020-06-262,6992,6992,6252,6263,0002,626
2020-06-252,5822,6502,5822,6272,2002,627
2020-06-242,6772,6822,6772,6825002,682
2020-06-232,6232,6302,6032,6271,4002,627
2020-06-222,6882,6882,6262,6363,3002,636
2020-06-192,6252,6252,5812,5971,0002,597
2020-06-182,6242,6242,5742,5821,1002,582
2020-06-172,6412,6412,5432,5918002,591
2020-06-162,6872,6872,6082,6362,6002,636
2020-06-152,6512,6532,5872,5871,4002,587
2020-06-122,5012,6552,5002,6014,6002,601
2020-06-112,6622,6712,6282,6284,1002,628
2020-06-102,6992,6992,6612,6621,9002,662
2020-06-092,6752,6852,6612,6851,6002,685
2020-06-082,6712,6972,6712,6732,1002,673
2020-06-052,7252,7252,6882,6882,7002,688
2020-06-042,7402,7502,7112,7252,4002,725
2020-06-032,8002,8002,7402,7403,3002,740
2020-06-022,7522,8002,7262,8005,7002,800
2020-06-012,7442,7742,7172,7523,1002,752
2020-05-292,7602,7692,7342,7444,5002,744
2020-05-282,7312,7802,7042,7605,3002,760
2020-05-272,7352,7602,7312,7314,0002,731
2020-05-262,7582,7582,7002,7303,6002,730
2020-05-252,6862,7292,6712,7083,9002,708
2020-05-222,6122,7232,6122,6862,9002,686
2020-05-212,6892,6892,5752,6044,8002,604
2020-05-202,7672,7682,6712,6896,1002,689
2020-05-192,9102,9302,7502,76729,1002,767
2020-05-182,5552,6902,5552,6837,3002,683
2020-05-152,5882,5882,5232,5555002,555
2020-05-142,5632,5902,5602,5601,9002,560
2020-05-132,5572,5572,5542,5546002,554
2020-05-122,5232,5232,5232,5231002,523
2020-05-112,5282,5882,5262,5738002,573
2020-05-082,5982,5982,4932,5182,4002,518
2020-05-072,5622,5902,5502,5901,6002,590
2020-05-012,4812,5322,4312,5293,5002,529
2020-04-302,3842,5782,3842,5785,5002,578
2020-04-282,4212,4922,4212,4215,8002,421
2020-04-272,4382,4382,3452,4213,4002,421
2020-04-242,3002,3382,3002,3381,3002,338
2020-04-232,3002,3422,3002,3421,9002,342
2020-04-222,3002,3122,2802,3001,7002,300
2020-04-212,4002,4002,3152,3151,0002,315
2020-04-202,3962,3992,3602,3691,6002,369
2020-04-172,4292,4292,3792,3861,6002,386
2020-04-162,4332,4332,3302,3911,7002,391
2020-04-152,4252,4392,3742,4111,8002,411
2020-04-142,4492,4492,4192,4251,4002,425
2020-04-132,3802,4522,3802,4191,1002,419
2020-04-102,4322,4322,3582,3702,0002,370
2020-04-092,3302,3322,3002,3322,0002,332
2020-04-082,3502,3602,2802,3303,6002,330
2020-04-072,3342,3502,3262,3502,4002,350
2020-04-062,2412,3342,2412,3342,6002,334
2020-04-032,3622,3622,1392,2433,2002,243
2020-04-022,4432,4652,3752,3751,2002,375
2020-04-012,4992,4992,3852,3933,6002,393
2020-03-312,5442,5442,4502,4754,3002,475
2020-03-302,5152,5982,4382,49410,6002,494
2020-03-272,3082,5492,2832,54910,8002,549
2020-03-262,3252,3252,1162,2088,5002,208
2020-03-252,2402,3252,2402,3257,5002,325
2020-03-242,0132,1632,0102,1605,5002,160
2020-03-232,0812,0982,0002,0126,7002,012
2020-03-192,0532,0531,9831,9915,5001,991
2020-03-182,0502,0552,0002,0035,3002,003
2020-03-171,9012,0601,9002,04710,6002,047
2020-03-161,9512,0251,9471,9775,8001,977
2020-03-131,7661,9481,7661,87215,1001,872
2020-03-122,0102,0261,9001,95210,4001,952
2020-03-112,0592,0631,9611,9708,1001,970
2020-03-101,9502,0551,8322,04118,1002,041
2020-03-092,2602,2612,0352,0507,2002,050
2020-03-062,3012,3012,2522,2526,6002,252
2020-03-052,3492,3672,3302,3304,7002,330
2020-03-042,3112,3462,3112,3294,3002,329
2020-03-032,4002,4202,3112,3117,2002,311
2020-03-022,3032,4232,2952,3724,6002,372
2020-02-282,3242,3802,2992,30311,8002,303
2020-02-272,5312,5442,4532,4598,1002,459
2020-02-262,5402,5772,5322,5327,3002,532
2020-02-252,6402,6402,5422,54212,5002,542
2020-02-212,6202,6712,6162,6716,2002,671
2020-02-202,7002,7002,5832,61610,8002,616
2020-02-192,5262,8962,5262,67235,3002,672
2020-02-182,5962,6012,5242,5247,0002,524
2020-02-172,6482,6732,5912,60814,9002,608
2020-02-142,6612,6692,6502,6502,7002,650
2020-02-132,6462,6742,6432,6612,9002,661
2020-02-122,6442,6602,6352,6581,2002,658
2020-02-102,6452,6542,6352,6434,9002,643
2020-02-072,6382,6542,6352,6402,6002,640
2020-02-062,6062,6602,6062,6455,7002,645
2020-02-052,6372,6642,6112,6117,9002,611
2020-02-042,6802,6812,6002,62511,3002,625
2020-02-032,7992,7992,5922,66736,3002,667
2020-01-313,0303,0302,9602,9801,9002,980
2020-01-303,0203,0302,9443,0308,0003,030
2020-01-292,9953,0502,9903,0202,7003,020
2020-01-282,9492,9922,9462,9924,3002,992
2020-01-273,0703,0702,9992,9993,9002,999
2020-01-243,0553,0553,0203,0203,2003,020
2020-01-233,0103,0353,0053,0255,6003,025
2020-01-223,0103,0403,0103,0352,7003,035
2020-01-213,0603,0603,0103,0103,8003,010
2020-01-203,1103,1153,0303,0608,3003,060
2020-01-173,2753,2753,0703,10026,0003,100
2020-01-163,1503,3003,1153,23053,8003,230
2020-01-152,8742,9272,8742,9273,3002,927
2020-01-142,8822,9072,8752,9032,7002,903
2020-01-102,9002,9242,8902,8917002,891
2020-01-092,8772,9372,8732,8974,3002,897
2020-01-082,8872,8872,8502,8738,5002,873
2020-01-072,9322,9492,9062,9064,6002,906
2020-01-062,9112,9112,8872,9062,5002,906

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