4539 日本ケミファ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,019	2,023	2,010	2,011	800	2,011
2021-12-29	1,994	2,025	1,994	2,007	1,900	2,007
2021-12-28	2,004	2,009	1,993	2,001	3,300	2,001
2021-12-27	2,009	2,019	2,003	2,004	4,000	2,004
2021-12-24	2,003	2,006	1,998	2,002	2,600	2,002
2021-12-23	1,996	2,010	1,996	2,010	3,500	2,010
2021-12-22	2,006	2,008	1,998	1,999	1,700	1,999
2021-12-21	2,001	2,013	1,996	2,000	3,300	2,000
2021-12-20	1,999	2,020	1,999	2,001	3,200	2,001
2021-12-17	1,995	2,000	1,973	1,999	2,200	1,999
2021-12-16	1,983	1,995	1,983	1,995	2,200	1,995
2021-12-15	1,968	1,997	1,968	1,983	1,600	1,983
2021-12-14	1,986	2,000	1,986	1,986	1,500	1,986
2021-12-13	1,998	1,999	1,972	1,999	4,800	1,999
2021-12-10	1,960	1,972	1,960	1,971	8,900	1,971
2021-12-09	1,961	1,969	1,960	1,969	2,500	1,969
2021-12-08	1,960	1,964	1,955	1,963	4,300	1,963
2021-12-07	1,951	1,958	1,950	1,956	2,700	1,956
2021-12-06	1,960	1,971	1,940	1,951	3,000	1,951
2021-12-03	1,990	1,990	1,970	1,971	3,400	1,971
2021-12-02	2,033	2,033	1,990	1,990	1,200	1,990
2021-12-01	2,039	2,039	2,001	2,001	2,400	2,001
2021-11-30	2,080	2,098	2,041	2,041	3,200	2,041
2021-11-29	2,076	2,089	2,076	2,086	6,900	2,086
2021-11-26	2,119	2,119	2,101	2,101	2,200	2,101
2021-11-25	2,116	2,117	2,101	2,101	2,300	2,101
2021-11-24	2,131	2,131	2,120	2,125	1,000	2,125
2021-11-22	2,148	2,148	2,131	2,137	2,400	2,137
2021-11-19	2,125	2,126	2,103	2,103	2,500	2,103
2021-11-18	2,165	2,165	2,121	2,124	1,300	2,124
2021-11-17	2,154	2,154	2,141	2,141	600	2,141
2021-11-16	2,150	2,155	2,136	2,142	1,200	2,142
2021-11-15	2,163	2,165	2,146	2,160	1,600	2,160
2021-11-12	2,131	2,169	2,131	2,169	2,500	2,169
2021-11-11	2,144	2,147	2,132	2,135	500	2,135
2021-11-10	2,147	2,158	2,139	2,144	2,000	2,144
2021-11-09	2,149	2,149	2,142	2,142	400	2,142
2021-11-08	2,134	2,148	2,132	2,132	6,500	2,132
2021-11-05	2,154	2,154	2,145	2,145	1,700	2,145
2021-11-04	2,152	2,157	2,146	2,154	1,300	2,154
2021-11-02	2,154	2,154	2,141	2,149	3,300	2,149
2021-11-01	2,167	2,168	2,150	2,153	1,800	2,153
2021-10-29	2,153	2,169	2,148	2,169	1,500	2,169
2021-10-28	2,140	2,165	2,136	2,136	4,100	2,136
2021-10-27	2,150	2,153	2,141	2,141	2,000	2,141
2021-10-26	2,146	2,177	2,146	2,159	1,800	2,159
2021-10-25	2,174	2,174	2,140	2,146	6,700	2,146
2021-10-22	2,162	2,174	2,150	2,166	2,400	2,166
2021-10-21	2,159	2,159	2,154	2,154	900	2,154
2021-10-20	2,160	2,165	2,154	2,159	1,500	2,159
2021-10-19	2,165	2,165	2,150	2,161	2,100	2,161
2021-10-18	2,162	2,186	2,162	2,167	2,900	2,167
2021-10-15	2,179	2,180	2,164	2,169	2,300	2,169
2021-10-14	2,158	2,171	2,156	2,171	4,600	2,171
2021-10-13	2,173	2,174	2,160	2,160	2,300	2,160
2021-10-12	2,176	2,180	2,172	2,172	3,000	2,172
2021-10-11	2,187	2,190	2,175	2,180	2,400	2,180
2021-10-08	2,200	2,200	2,177	2,187	2,500	2,187
2021-10-07	2,210	2,210	2,200	2,200	1,400	2,200
2021-10-06	2,208	2,231	2,208	2,212	4,900	2,212
2021-10-05	2,224	2,224	2,201	2,208	4,100	2,208
2021-10-04	2,252	2,252	2,243	2,244	1,400	2,244
2021-10-01	2,302	2,302	2,255	2,255	3,400	2,255
2021-09-30	2,285	2,304	2,285	2,303	1,600	2,303
2021-09-29	2,289	2,300	2,282	2,290	2,400	2,290
2021-09-28	2,319	2,323	2,302	2,322	3,800	2,322
2021-09-27	2,308	2,330	2,308	2,319	2,800	2,319
2021-09-24	2,293	2,307	2,290	2,307	4,600	2,307
2021-09-22	2,345	2,345	2,330	2,330	900	2,330
2021-09-21	2,317	2,348	2,316	2,345	1,500	2,345
2021-09-17	2,329	2,349	2,319	2,349	3,100	2,349
2021-09-16	2,336	2,336	2,315	2,320	1,900	2,320
2021-09-15	2,314	2,336	2,314	2,336	3,100	2,336
2021-09-14	2,310	2,334	2,309	2,314	3,400	2,314
2021-09-13	2,310	2,319	2,310	2,319	1,900	2,319
2021-09-10	2,333	2,344	2,296	2,310	5,700	2,310
2021-09-09	2,266	2,362	2,258	2,338	7,600	2,338
2021-09-08	2,257	2,259	2,254	2,259	2,300	2,259
2021-09-07	2,240	2,261	2,223	2,242	3,000	2,242
2021-09-06	2,222	2,259	2,222	2,255	1,600	2,255
2021-09-03	2,235	2,255	2,219	2,219	7,800	2,219
2021-09-02	2,249	2,249	2,239	2,241	1,000	2,241
2021-09-01	2,245	2,245	2,217	2,233	1,400	2,233
2021-08-31	2,235	2,235	2,228	2,228	700	2,228
2021-08-30	2,244	2,244	2,206	2,232	800	2,232
2021-08-27	2,224	2,224	2,205	2,210	700	2,210
2021-08-26	2,222	2,232	2,222	2,227	2,000	2,227
2021-08-25	2,221	2,235	2,202	2,222	2,000	2,222
2021-08-24	2,212	2,217	2,202	2,217	1,400	2,217
2021-08-23	2,246	2,246	2,200	2,212	3,100	2,212
2021-08-20	2,209	2,216	2,206	2,206	3,000	2,206
2021-08-19	2,229	2,230	2,213	2,213	600	2,213
2021-08-18	2,217	2,232	2,210	2,210	1,000	2,210
2021-08-17	2,204	2,204	2,200	2,200	1,100	2,200
2021-08-16	2,202	2,202	2,200	2,200	1,300	2,200
2021-08-13	2,207	2,221	2,205	2,214	1,900	2,214
2021-08-12	2,215	2,216	2,206	2,206	600	2,206
2021-08-11	2,221	2,221	2,205	2,218	1,100	2,218
2021-08-10	2,227	2,228	2,200	2,203	1,900	2,203
2021-08-06	2,220	2,228	2,205	2,222	1,300	2,222
2021-08-05	2,208	2,209	2,203	2,203	900	2,203
2021-08-04	2,206	2,208	2,206	2,208	800	2,208
2021-08-03	2,241	2,245	2,205	2,205	2,600	2,205
2021-08-02	2,203	2,214	2,200	2,214	3,000	2,214
2021-07-30	2,245	2,245	2,220	2,225	1,700	2,225
2021-07-29	2,222	2,235	2,215	2,235	7,800	2,235
2021-07-28	2,242	2,248	2,222	2,222	1,300	2,222
2021-07-27	2,252	2,252	2,236	2,236	1,700	2,236
2021-07-26	2,235	2,275	2,209	2,215	4,900	2,215
2021-07-21	2,234	2,236	2,227	2,235	6,100	2,235
2021-07-20	2,229	2,230	2,224	2,224	1,600	2,224
2021-07-19	2,252	2,298	2,245	2,245	1,600	2,245
2021-07-16	2,250	2,276	2,250	2,256	1,500	2,256
2021-07-15	2,270	2,271	2,242	2,250	2,600	2,250
2021-07-14	2,250	2,275	2,245	2,262	3,500	2,262
2021-07-13	2,253	2,273	2,250	2,251	3,100	2,251
2021-07-12	2,336	2,336	2,249	2,249	5,100	2,249
2021-07-09	2,263	2,268	2,248	2,248	5,500	2,248
2021-07-08	2,270	2,283	2,270	2,270	7,300	2,270
2021-07-07	2,281	2,299	2,270	2,270	2,000	2,270
2021-07-06	2,288	2,299	2,279	2,279	1,600	2,279
2021-07-05	2,277	2,324	2,274	2,283	2,000	2,283
2021-07-02	2,335	2,335	2,280	2,280	2,900	2,280
2021-07-01	2,335	2,362	2,288	2,298	3,200	2,298
2021-06-30	2,357	2,361	2,291	2,335	6,600	2,335
2021-06-29	2,371	2,385	2,355	2,355	2,700	2,355
2021-06-28	2,392	2,410	2,370	2,378	3,200	2,378
2021-06-25	2,407	2,408	2,372	2,384	3,600	2,384
2021-06-24	2,362	2,409	2,362	2,403	3,100	2,403
2021-06-23	2,431	2,431	2,370	2,370	3,800	2,370
2021-06-22	2,437	2,437	2,363	2,390	5,600	2,390
2021-06-21	2,433	2,433	2,360	2,392	10,300	2,392
2021-06-18	2,394	2,400	2,392	2,394	4,200	2,394
2021-06-17	2,394	2,407	2,391	2,394	5,700	2,394
2021-06-16	2,392	2,449	2,391	2,391	7,000	2,391
2021-06-15	2,410	2,420	2,389	2,398	12,900	2,398
2021-06-14	2,500	2,500	2,421	2,425	16,200	2,425
2021-06-11	2,572	2,599	2,505	2,510	30,900	2,510
2021-06-10	3,165	3,250	2,600	2,600	209,300	2,600
2021-06-09	2,300	2,771	2,291	2,771	88,600	2,771
2021-06-08	2,260	2,271	2,251	2,271	1,800	2,271
2021-06-07	2,340	2,340	2,260	2,260	3,400	2,260
2021-06-04	2,326	2,349	2,326	2,327	500	2,327
2021-06-03	2,331	2,343	2,331	2,343	500	2,343
2021-06-02	2,297	2,335	2,297	2,335	2,000	2,335
2021-06-01	2,349	2,350	2,319	2,322	1,800	2,322
2021-05-31	2,350	2,350	2,304	2,327	800	2,327
2021-05-28	2,297	2,306	2,297	2,300	2,000	2,300
2021-05-27	2,303	2,303	2,303	2,303	300	2,303
2021-05-26	2,300	2,312	2,297	2,303	2,400	2,303
2021-05-25	2,287	2,343	2,276	2,311	2,600	2,311
2021-05-24	2,301	2,351	2,301	2,337	700	2,337
2021-05-21	2,345	2,345	2,313	2,313	500	2,313
2021-05-20	2,368	2,368	2,318	2,335	2,100	2,335
2021-05-19	2,368	2,368	2,313	2,325	1,500	2,325
2021-05-18	2,304	2,368	2,304	2,368	600	2,368
2021-05-17	2,328	2,349	2,293	2,301	2,000	2,301
2021-05-14	2,352	2,363	2,320	2,328	1,100	2,328
2021-05-13	2,374	2,374	2,290	2,302	2,700	2,302
2021-05-12	2,299	2,372	2,290	2,291	1,600	2,291
2021-05-11	2,345	2,345	2,294	2,299	1,900	2,299
2021-05-10	2,371	2,381	2,340	2,345	2,200	2,345
2021-05-07	2,410	2,443	2,319	2,370	5,600	2,370
2021-05-06	2,314	2,337	2,310	2,310	1,300	2,310
2021-04-30	2,372	2,384	2,256	2,264	2,200	2,264
2021-04-28	2,400	2,400	2,391	2,391	1,400	2,391
2021-04-27	2,420	2,429	2,400	2,400	1,700	2,400
2021-04-26	2,488	2,488	2,430	2,439	1,900	2,439
2021-04-23	2,436	2,444	2,436	2,438	600	2,438
2021-04-22	2,485	2,485	2,436	2,436	600	2,436
2021-04-21	2,467	2,467	2,435	2,435	4,000	2,435
2021-04-20	2,470	2,484	2,467	2,467	1,700	2,467
2021-04-19	2,461	2,486	2,461	2,485	1,300	2,485
2021-04-16	2,483	2,494	2,468	2,488	1,500	2,488
2021-04-15	2,447	2,447	2,427	2,433	700	2,433
2021-04-14	2,525	2,525	2,428	2,447	2,500	2,447
2021-04-13	2,456	2,464	2,448	2,448	1,500	2,448
2021-04-12	2,427	2,490	2,427	2,456	3,700	2,456
2021-04-09	2,455	2,456	2,438	2,456	1,100	2,456
2021-04-08	2,439	2,470	2,439	2,455	2,500	2,455
2021-04-07	2,411	2,431	2,411	2,429	1,500	2,429
2021-04-06	2,450	2,451	2,414	2,438	3,900	2,438
2021-04-05	2,483	2,483	2,405	2,450	8,100	2,450
2021-04-02	2,558	2,558	2,503	2,503	3,200	2,503
2021-04-01	2,628	2,628	2,562	2,571	4,600	2,571
2021-03-31	2,632	2,639	2,600	2,630	2,500	2,630
2021-03-30	2,549	2,631	2,471	2,631	6,000	2,631
2021-03-29	2,558	2,592	2,514	2,588	8,300	2,588
2021-03-26	2,535	2,568	2,480	2,559	6,800	2,559
2021-03-25	2,520	2,570	2,502	2,535	5,000	2,535
2021-03-24	2,435	2,519	2,420	2,470	13,100	2,470
2021-03-23	2,445	2,445	2,427	2,439	1,600	2,439
2021-03-22	2,430	2,448	2,421	2,430	3,300	2,430
2021-03-19	2,375	2,404	2,374	2,404	4,700	2,404
2021-03-18	2,374	2,380	2,358	2,376	4,300	2,376
2021-03-17	2,353	2,374	2,353	2,374	2,500	2,374
2021-03-16	2,312	2,346	2,312	2,336	3,500	2,336
2021-03-15	2,350	2,350	2,337	2,350	4,200	2,350
2021-03-12	2,350	2,350	2,340	2,340	5,000	2,340
2021-03-11	2,362	2,373	2,357	2,370	9,400	2,370
2021-03-10	2,348	2,372	2,348	2,368	4,500	2,368
2021-03-09	2,310	2,341	2,310	2,341	2,600	2,341
2021-03-08	2,300	2,308	2,288	2,308	1,800	2,308
2021-03-05	2,274	2,274	2,254	2,272	1,800	2,272
2021-03-04	2,273	2,276	2,256	2,274	3,700	2,274
2021-03-03	2,221	2,278	2,221	2,277	1,500	2,277
2021-03-02	2,279	2,279	2,248	2,260	1,700	2,260
2021-03-01	2,297	2,297	2,236	2,247	2,600	2,247
2021-02-26	2,268	2,268	2,209	2,209	2,800	2,209
2021-02-25	2,236	2,269	2,236	2,253	3,800	2,253
2021-02-24	2,307	2,308	2,223	2,223	4,300	2,223
2021-02-22	2,289	2,300	2,289	2,295	1,500	2,295
2021-02-19	2,326	2,326	2,288	2,288	3,500	2,288
2021-02-18	2,281	2,296	2,281	2,293	700	2,293
2021-02-17	2,299	2,309	2,299	2,299	2,500	2,299
2021-02-16	2,280	2,301	2,276	2,282	1,900	2,282
2021-02-15	2,273	2,275	2,255	2,275	5,900	2,275
2021-02-12	2,249	2,259	2,225	2,240	3,700	2,240
2021-02-10	2,259	2,259	2,215	2,222	1,800	2,222
2021-02-09	2,250	2,259	2,202	2,212	4,500	2,212
2021-02-08	2,240	2,292	2,240	2,253	2,600	2,253
2021-02-05	2,230	2,253	2,230	2,239	1,500	2,239
2021-02-04	2,270	2,270	2,230	2,230	1,100	2,230
2021-02-03	2,270	2,301	2,225	2,232	4,300	2,232
2021-02-02	2,274	2,301	2,251	2,270	3,900	2,270
2021-02-01	2,288	2,288	2,221	2,225	3,500	2,225
2021-01-29	2,250	2,250	2,200	2,233	3,600	2,233
2021-01-28	2,200	2,286	2,188	2,266	14,100	2,266
2021-01-27	2,248	2,263	2,240	2,240	2,300	2,240
2021-01-26	2,258	2,261	2,250	2,261	3,600	2,261
2021-01-25	2,221	2,288	2,219	2,271	2,400	2,271
2021-01-22	2,235	2,239	2,221	2,221	2,900	2,221
2021-01-21	2,238	2,243	2,235	2,235	1,600	2,235
2021-01-20	2,231	2,256	2,231	2,238	2,300	2,238
2021-01-19	2,337	2,337	2,251	2,281	3,200	2,281
2021-01-18	2,219	2,316	2,219	2,316	3,000	2,316
2021-01-15	2,216	2,228	2,213	2,219	1,800	2,219
2021-01-14	2,210	2,229	2,210	2,228	2,900	2,228
2021-01-13	2,170	2,210	2,170	2,208	2,100	2,208
2021-01-12	2,234	2,234	2,155	2,168	4,800	2,168
2021-01-08	2,225	2,302	2,225	2,234	6,300	2,234
2021-01-07	2,225	2,302	2,225	2,241	3,700	2,241
2021-01-06	2,210	2,231	2,202	2,223	2,600	2,223
2021-01-05	2,238	2,238	2,206	2,210	2,800	2,210
2021-01-04	2,254	2,254	2,238	2,238	1,300	2,238

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