日本ケミファ(4539)の株価時系列情報
日本ケミファ(4539)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,689 | 1,696 | 1,689 | 1,693 | 3,700 |
| 2026/02/02 | 1,681 | 1,698 | 1,681 | 1,689 | 2,700 |
| 2026/01/30 | 1,681 | 1,690 | 1,680 | 1,680 | 1,000 |
| 2026/01/29 | 1,680 | 1,704 | 1,674 | 1,680 | 4,800 |
| 2026/01/28 | 1,700 | 1,710 | 1,673 | 1,701 | 1,700 |
| 2026/01/27 | 1,665 | 1,710 | 1,664 | 1,705 | 6,300 |
| 2026/01/26 | 1,665 | 1,680 | 1,660 | 1,680 | 4,500 |
| 2026/01/23 | 1,693 | 1,693 | 1,667 | 1,677 | 1,100 |
| 2026/01/22 | 1,670 | 1,699 | 1,641 | 1,693 | 6,900 |
| 2026/01/21 | 1,634 | 1,666 | 1,634 | 1,666 | 4,700 |
| 2026/01/20 | 1,643 | 1,651 | 1,634 | 1,647 | 700 |
| 2026/01/19 | 1,639 | 1,656 | 1,635 | 1,643 | 3,100 |
| 2026/01/16 | 1,652 | 1,670 | 1,619 | 1,639 | 4,000 |
| 2026/01/15 | 1,636 | 1,670 | 1,635 | 1,652 | 4,700 |
| 2026/01/14 | 1,640 | 1,653 | 1,634 | 1,636 | 1,200 |
| 2026/01/13 | 1,633 | 1,655 | 1,630 | 1,640 | 5,300 |
| 2026/01/09 | 1,649 | 1,649 | 1,624 | 1,647 | 2,700 |
| 2026/01/08 | 1,624 | 1,648 | 1,620 | 1,642 | 6,100 |
| 2026/01/07 | 1,613 | 1,649 | 1,612 | 1,630 | 4,100 |
| 2026/01/06 | 1,580 | 1,620 | 1,575 | 1,595 | 3,700 |
| 2026/01/05 | 1,566 | 1,586 | 1,565 | 1,571 | 500 |
| 2025/12/30 | 1,585 | 1,585 | 1,572 | 1,585 | 1,800 |
| 2025/12/29 | 1,579 | 1,585 | 1,552 | 1,585 | 1,700 |
| 2025/12/26 | 1,553 | 1,583 | 1,543 | 1,583 | 4,000 |
| 2025/12/25 | 1,565 | 1,565 | 1,510 | 1,552 | 9,800 |
| 2025/12/24 | 1,559 | 1,559 | 1,537 | 1,542 | 1,800 |
| 2025/12/23 | 1,533 | 1,559 | 1,533 | 1,559 | 4,100 |
| 2025/12/22 | 1,544 | 1,554 | 1,532 | 1,538 | 5,700 |
| 2025/12/19 | 1,540 | 1,543 | 1,530 | 1,537 | 1,400 |
| 2025/12/18 | 1,535 | 1,539 | 1,530 | 1,539 | 3,700 |
| 2025/12/17 | 1,530 | 1,536 | 1,520 | 1,529 | 3,300 |
| 2025/12/16 | 1,531 | 1,531 | 1,520 | 1,520 | 5,000 |
| 2025/12/15 | 1,528 | 1,532 | 1,525 | 1,531 | 3,500 |
| 2025/12/12 | 1,528 | 1,528 | 1,522 | 1,528 | 2,700 |
| 2025/12/11 | 1,535 | 1,535 | 1,525 | 1,525 | 1,700 |
| 2025/12/10 | 1,550 | 1,550 | 1,535 | 1,537 | 2,400 |
| 2025/12/09 | 1,540 | 1,555 | 1,532 | 1,548 | 8,300 |
| 2025/12/08 | 1,530 | 1,531 | 1,523 | 1,523 | 1,300 |
| 2025/12/05 | 1,525 | 1,537 | 1,525 | 1,528 | 1,100 |
| 2025/12/04 | 1,529 | 1,530 | 1,523 | 1,523 | 1,400 |
| 2025/12/03 | 1,539 | 1,541 | 1,529 | 1,529 | 1,400 |
| 2025/12/02 | 1,543 | 1,550 | 1,529 | 1,540 | 1,300 |
| 2025/12/01 | 1,539 | 1,540 | 1,526 | 1,526 | 2,800 |
| 2025/11/28 | 1,523 | 1,540 | 1,522 | 1,540 | 1,700 |
| 2025/11/27 | 1,538 | 1,540 | 1,521 | 1,537 | 1,500 |
| 2025/11/26 | 1,544 | 1,544 | 1,515 | 1,521 | 2,900 |
| 2025/11/25 | 1,534 | 1,544 | 1,514 | 1,544 | 3,200 |
| 2025/11/21 | 1,515 | 1,525 | 1,515 | 1,525 | 1,200 |
| 2025/11/20 | 1,553 | 1,553 | 1,515 | 1,518 | 1,100 |
| 2025/11/19 | 1,554 | 1,554 | 1,542 | 1,542 | 2,500 |
| 2025/11/18 | 1,525 | 1,527 | 1,516 | 1,527 | 1,000 |
| 2025/11/17 | 1,526 | 1,526 | 1,514 | 1,525 | 4,300 |
| 2025/11/14 | 1,530 | 1,539 | 1,523 | 1,526 | 900 |
| 2025/11/13 | 1,525 | 1,531 | 1,525 | 1,531 | 1,400 |
| 2025/11/12 | 1,526 | 1,537 | 1,525 | 1,525 | 1,600 |
| 2025/11/11 | 1,527 | 1,527 | 1,526 | 1,526 | 2,000 |
| 2025/11/10 | 1,534 | 1,540 | 1,530 | 1,540 | 800 |
| 2025/11/07 | 1,526 | 1,531 | 1,526 | 1,526 | 800 |
| 2025/11/06 | 1,517 | 1,542 | 1,513 | 1,521 | 1,500 |
| 2025/11/05 | 1,535 | 1,540 | 1,504 | 1,526 | 10,700 |
| 2025/11/04 | 1,666 | 1,666 | 1,525 | 1,529 | 15,400 |
| 2025/10/31 | 1,666 | 1,676 | 1,650 | 1,664 | 3,400 |
| 2025/10/30 | 1,622 | 1,705 | 1,622 | 1,671 | 4,400 |
| 2025/10/29 | 1,613 | 1,615 | 1,613 | 1,615 | 200 |
| 2025/10/28 | 1,610 | 1,610 | 1,607 | 1,607 | 600 |
| 2025/10/27 | 1,620 | 1,659 | 1,607 | 1,607 | 4,400 |
| 2025/10/24 | 1,617 | 1,617 | 1,616 | 1,616 | 700 |
| 2025/10/23 | 1,588 | 1,612 | 1,583 | 1,612 | 1,200 |
| 2025/10/22 | 1,591 | 1,615 | 1,590 | 1,603 | 1,400 |
| 2025/10/21 | 1,587 | 1,604 | 1,580 | 1,591 | 3,400 |
| 2025/10/20 | 1,581 | 1,582 | 1,577 | 1,577 | 1,100 |
| 2025/10/17 | 1,572 | 1,572 | 1,572 | 1,572 | 200 |
| 2025/10/16 | 1,557 | 1,570 | 1,557 | 1,570 | 500 |
| 2025/10/15 | 1,579 | 1,579 | 1,557 | 1,557 | 500 |
| 2025/10/14 | 1,588 | 1,588 | 1,534 | 1,579 | 1,800 |
| 2025/10/10 | 1,603 | 1,603 | 1,600 | 1,600 | 1,500 |
| 2025/10/09 | 1,602 | 1,614 | 1,601 | 1,614 | 800 |
| 2025/10/08 | 1,603 | 1,620 | 1,602 | 1,602 | 700 |
| 2025/10/07 | 1,603 | 1,612 | 1,602 | 1,602 | 1,300 |
| 2025/10/06 | 1,615 | 1,615 | 1,600 | 1,605 | 1,900 |
| 2025/10/03 | 1,601 | 1,601 | 1,601 | 1,601 | 300 |
| 2025/10/02 | 1,627 | 1,627 | 1,601 | 1,601 | 300 |
| 2025/10/01 | 1,610 | 1,614 | 1,596 | 1,602 | 1,300 |
| 2025/09/30 | 1,637 | 1,637 | 1,600 | 1,613 | 800 |
| 2025/09/29 | 1,670 | 1,670 | 1,620 | 1,654 | 1,200 |
| 2025/09/26 | 1,695 | 1,695 | 1,670 | 1,671 | 2,900 |
| 2025/09/25 | 1,669 | 1,698 | 1,669 | 1,672 | 4,800 |
| 2025/09/24 | 1,655 | 1,666 | 1,650 | 1,666 | 4,900 |
| 2025/09/22 | 1,620 | 1,700 | 1,619 | 1,659 | 11,300 |
| 2025/09/19 | 1,608 | 1,619 | 1,601 | 1,619 | 3,100 |
| 2025/09/18 | 1,610 | 1,610 | 1,609 | 1,609 | 2,100 |
| 2025/09/17 | 1,604 | 1,610 | 1,600 | 1,610 | 1,800 |
| 2025/09/16 | 1,597 | 1,604 | 1,575 | 1,604 | 3,300 |
| 2025/09/12 | 1,571 | 1,586 | 1,559 | 1,575 | 3,100 |
| 2025/09/11 | 1,600 | 1,601 | 1,502 | 1,531 | 12,600 |
| 2025/09/10 | 1,620 | 1,621 | 1,600 | 1,612 | 2,100 |
| 2025/09/09 | 1,628 | 1,628 | 1,607 | 1,619 | 700 |
| 2025/09/08 | 1,615 | 1,634 | 1,606 | 1,629 | 4,000 |
| 2025/09/05 | 1,606 | 1,615 | 1,606 | 1,615 | 400 |
| 2025/09/04 | 1,611 | 1,611 | 1,611 | 1,611 | 200 |
| 2025/09/03 | 1,624 | 1,630 | 1,619 | 1,630 | 400 |
| 2025/09/02 | 1,633 | 1,633 | 1,624 | 1,624 | 300 |
| 2025/09/01 | 1,623 | 1,633 | 1,613 | 1,633 | 2,100 |
| 2025/08/29 | 1,616 | 1,620 | 1,611 | 1,611 | 1,300 |
| 2025/08/28 | 1,635 | 1,636 | 1,580 | 1,617 | 3,800 |
| 2025/08/27 | 1,620 | 1,630 | 1,610 | 1,619 | 2,500 |
| 2025/08/26 | 1,602 | 1,625 | 1,600 | 1,610 | 3,000 |
| 2025/08/25 | 1,615 | 1,630 | 1,561 | 1,625 | 5,600 |
| 2025/08/22 | 1,618 | 1,618 | 1,611 | 1,611 | 1,700 |
| 2025/08/21 | 1,603 | 1,618 | 1,603 | 1,618 | 2,400 |
| 2025/08/20 | 1,591 | 1,605 | 1,591 | 1,600 | 1,800 |
| 2025/08/19 | 1,560 | 1,590 | 1,560 | 1,589 | 1,300 |
| 2025/08/18 | 1,600 | 1,605 | 1,568 | 1,589 | 2,300 |
| 2025/08/15 | 1,583 | 1,600 | 1,583 | 1,600 | 900 |
| 2025/08/14 | 1,606 | 1,607 | 1,545 | 1,583 | 5,500 |
| 2025/08/13 | 1,570 | 1,601 | 1,555 | 1,590 | 5,800 |
| 2025/08/12 | 1,583 | 1,590 | 1,571 | 1,572 | 1,900 |
| 2025/08/08 | 1,573 | 1,583 | 1,525 | 1,583 | 3,900 |
| 2025/08/07 | 1,574 | 1,574 | 1,542 | 1,573 | 4,100 |
| 2025/08/06 | 1,537 | 1,577 | 1,537 | 1,574 | 4,100 |
| 2025/08/05 | 1,533 | 1,560 | 1,530 | 1,537 | 1,400 |
| 2025/08/04 | 1,538 | 1,568 | 1,522 | 1,541 | 3,200 |
| 2025/08/01 | 1,550 | 1,594 | 1,514 | 1,538 | 6,200 |
| 2025/07/31 | 1,512 | 1,539 | 1,512 | 1,539 | 2,200 |
| 2025/07/30 | 1,510 | 1,512 | 1,500 | 1,505 | 800 |
| 2025/07/29 | 1,500 | 1,510 | 1,500 | 1,510 | 1,100 |
| 2025/07/28 | 1,496 | 1,505 | 1,496 | 1,505 | 2,400 |
| 2025/07/25 | 1,493 | 1,503 | 1,493 | 1,503 | 1,400 |
| 2025/07/24 | 1,488 | 1,500 | 1,488 | 1,493 | 3,600 |
| 2025/07/23 | 1,488 | 1,501 | 1,482 | 1,491 | 6,700 |
| 2025/07/22 | 1,500 | 1,501 | 1,489 | 1,501 | 2,200 |
| 2025/07/18 | 1,500 | 1,501 | 1,485 | 1,501 | 3,200 |
| 2025/07/17 | 1,480 | 1,500 | 1,480 | 1,500 | 1,500 |
| 2025/07/16 | 1,487 | 1,497 | 1,482 | 1,497 | 1,000 |
| 2025/07/15 | 1,492 | 1,500 | 1,475 | 1,487 | 2,100 |
| 2025/07/14 | 1,500 | 1,500 | 1,491 | 1,500 | 600 |
| 2025/07/11 | 1,500 | 1,510 | 1,491 | 1,500 | 7,400 |
| 2025/07/10 | 1,493 | 1,503 | 1,491 | 1,503 | 400 |
| 2025/07/09 | 1,504 | 1,504 | 1,486 | 1,495 | 1,500 |
| 2025/07/08 | 1,506 | 1,508 | 1,496 | 1,504 | 4,500 |
| 2025/07/07 | 1,505 | 1,505 | 1,496 | 1,496 | 700 |
| 2025/07/04 | 1,490 | 1,516 | 1,490 | 1,516 | 1,000 |
| 2025/07/03 | 1,506 | 1,506 | 1,490 | 1,490 | 800 |
| 2025/07/02 | 1,480 | 1,506 | 1,471 | 1,506 | 3,400 |
| 2025/07/01 | 1,470 | 1,472 | 1,470 | 1,470 | 900 |
| 2025/06/30 | 1,508 | 1,508 | 1,481 | 1,481 | 900 |
| 2025/06/27 | 1,470 | 1,508 | 1,470 | 1,508 | 1,900 |
| 2025/06/26 | 1,491 | 1,503 | 1,474 | 1,474 | 2,800 |
| 2025/06/25 | 1,494 | 1,502 | 1,491 | 1,491 | 1,600 |
| 2025/06/24 | 1,518 | 1,518 | 1,494 | 1,494 | 3,400 |
| 2025/06/23 | 1,495 | 1,519 | 1,495 | 1,519 | 600 |
| 2025/06/20 | 1,498 | 1,504 | 1,497 | 1,499 | 4,000 |
| 2025/06/19 | 1,471 | 1,480 | 1,470 | 1,480 | 400 |
| 2025/06/18 | 1,469 | 1,470 | 1,469 | 1,470 | 1,300 |
| 2025/06/17 | 1,480 | 1,480 | 1,475 | 1,480 | 600 |
| 2025/06/16 | 1,480 | 1,480 | 1,477 | 1,480 | 600 |
| 2025/06/13 | 1,476 | 1,476 | 1,476 | 1,476 | 300 |
| 2025/06/11 | 1,477 | 1,477 | 1,477 | 1,477 | 200 |
| 2025/06/10 | 1,480 | 1,480 | 1,480 | 1,480 | 3,600 |
| 2025/06/09 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2025/06/06 | 1,477 | 1,479 | 1,462 | 1,478 | 2,700 |
| 2025/06/05 | 1,470 | 1,470 | 1,460 | 1,461 | 2,400 |
| 2025/06/04 | 1,475 | 1,479 | 1,470 | 1,470 | 8,300 |
| 2025/06/03 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2025/06/02 | 1,471 | 1,484 | 1,471 | 1,474 | 1,200 |
| 2025/05/30 | 1,482 | 1,484 | 1,457 | 1,471 | 1,300 |
| 2025/05/29 | 1,465 | 1,480 | 1,465 | 1,480 | 800 |
| 2025/05/28 | 1,480 | 1,489 | 1,462 | 1,489 | 500 |
| 2025/05/27 | 1,471 | 1,488 | 1,448 | 1,480 | 2,800 |
| 2025/05/26 | 1,488 | 1,491 | 1,471 | 1,480 | 11,700 |
| 2025/05/23 | 1,470 | 1,485 | 1,470 | 1,485 | 1,600 |
| 2025/05/22 | 1,461 | 1,462 | 1,450 | 1,450 | 1,400 |
| 2025/05/21 | 1,465 | 1,465 | 1,448 | 1,461 | 3,400 |
| 2025/05/20 | 1,459 | 1,464 | 1,452 | 1,464 | 1,200 |
| 2025/05/19 | 1,458 | 1,461 | 1,458 | 1,459 | 700 |
| 2025/05/16 | 1,477 | 1,482 | 1,457 | 1,457 | 1,500 |
| 2025/05/15 | 1,520 | 1,520 | 1,460 | 1,477 | 5,400 |
| 2025/05/14 | 1,518 | 1,534 | 1,518 | 1,530 | 3,200 |
| 2025/05/13 | 1,500 | 1,543 | 1,500 | 1,516 | 2,000 |
| 2025/05/12 | 1,531 | 1,531 | 1,490 | 1,529 | 1,800 |
| 2025/05/09 | 1,485 | 1,530 | 1,480 | 1,530 | 5,700 |
| 2025/05/08 | 1,479 | 1,510 | 1,478 | 1,489 | 4,900 |
| 2025/05/07 | 1,460 | 1,485 | 1,460 | 1,479 | 1,400 |
| 2025/05/02 | 1,452 | 1,455 | 1,452 | 1,455 | 300 |
| 2025/05/01 | 1,493 | 1,493 | 1,452 | 1,452 | 1,800 |
| 2025/04/30 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 |
| 2025/04/28 | 1,448 | 1,491 | 1,448 | 1,465 | 2,700 |
| 2025/04/25 | 1,449 | 1,449 | 1,430 | 1,440 | 2,900 |
| 2025/04/24 | 1,440 | 1,442 | 1,438 | 1,440 | 1,800 |
| 2025/04/23 | 1,437 | 1,438 | 1,437 | 1,438 | 300 |
| 2025/04/22 | 1,436 | 1,436 | 1,436 | 1,436 | 300 |
| 2025/04/21 | 1,441 | 1,441 | 1,436 | 1,436 | 1,000 |
| 2025/04/18 | 1,451 | 1,451 | 1,439 | 1,441 | 5,600 |
| 2025/04/17 | 1,460 | 1,462 | 1,460 | 1,462 | 400 |
| 2025/04/16 | 1,472 | 1,472 | 1,450 | 1,450 | 1,100 |
| 2025/04/15 | 1,463 | 1,480 | 1,463 | 1,475 | 700 |
| 2025/04/14 | 1,473 | 1,487 | 1,455 | 1,465 | 1,800 |
| 2025/04/11 | 1,448 | 1,480 | 1,422 | 1,480 | 8,000 |
| 2025/04/10 | 1,444 | 1,461 | 1,429 | 1,449 | 3,900 |
| 2025/04/09 | 1,427 | 1,434 | 1,410 | 1,426 | 21,500 |