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 |
---|---|---|---|---|---|
1983/12/28 | 715 | 715 | 710 | 710 | 134,000 |
1983/12/27 | 716 | 718 | 710 | 710 | 60,000 |
1983/12/26 | 705 | 716 | 705 | 711 | 27,000 |
1983/12/24 | 705 | 705 | 705 | 705 | 12,000 |
1983/12/23 | 703 | 703 | 703 | 703 | 47,000 |
1983/12/22 | 712 | 716 | 703 | 703 | 30,000 |
1983/12/21 | 696 | 702 | 696 | 702 | 24,000 |
1983/12/20 | 699 | 699 | 695 | 695 | 33,000 |
1983/12/19 | 699 | 700 | 698 | 700 | 62,000 |
1983/12/15 | 701 | 702 | 700 | 700 | 23,000 |
1983/12/14 | 705 | 705 | 700 | 702 | 26,000 |
1983/12/13 | 716 | 716 | 705 | 705 | 35,000 |
1983/12/12 | 712 | 716 | 710 | 716 | 42,000 |
1983/12/08 | 713 | 714 | 711 | 711 | 41,000 |
1983/12/07 | 717 | 720 | 716 | 716 | 28,000 |
1983/12/06 | 716 | 730 | 716 | 717 | 31,000 |
1983/12/05 | 735 | 735 | 716 | 726 | 16,000 |
1983/12/03 | 710 | 725 | 710 | 725 | 44,000 |
1983/12/02 | 715 | 720 | 710 | 710 | 54,000 |
1983/12/01 | 740 | 740 | 720 | 725 | 60,000 |
1983/11/30 | 750 | 750 | 740 | 740 | 21,000 |
1983/11/29 | 750 | 751 | 750 | 750 | 12,000 |
1983/11/28 | 761 | 761 | 750 | 750 | 25,000 |
1983/11/26 | 765 | 765 | 760 | 760 | 20,000 |
1983/11/25 | 760 | 760 | 760 | 760 | 17,000 |
1983/11/24 | 761 | 765 | 760 | 760 | 24,000 |
1983/11/22 | 761 | 765 | 761 | 765 | 20,000 |
1983/11/21 | 766 | 766 | 761 | 761 | 13,000 |
1983/11/19 | 767 | 767 | 766 | 766 | 4,000 |
1983/11/18 | 766 | 766 | 760 | 760 | 32,000 |
1983/11/17 | 770 | 770 | 761 | 766 | 20,000 |
1983/11/16 | 775 | 780 | 765 | 767 | 39,000 |
1983/11/15 | 774 | 774 | 765 | 765 | 13,000 |
1983/11/14 | 780 | 780 | 779 | 780 | 7,000 |
1983/11/11 | 761 | 780 | 760 | 780 | 25,000 |
1983/11/10 | 762 | 762 | 762 | 762 | 7,000 |
1983/11/09 | 765 | 770 | 760 | 760 | 21,000 |
1983/11/08 | 753 | 772 | 753 | 772 | 29,000 |
1983/11/07 | 770 | 770 | 760 | 762 | 18,000 |
1983/11/05 | 755 | 770 | 755 | 770 | 19,000 |
1983/11/04 | 773 | 773 | 750 | 750 | 40,000 |
1983/11/02 | 780 | 780 | 772 | 772 | 29,000 |
1983/11/01 | 770 | 781 | 770 | 781 | 37,000 |
1983/10/31 | 772 | 772 | 770 | 770 | 13,000 |
1983/10/28 | 775 | 775 | 770 | 770 | 14,000 |
1983/10/26 | 780 | 780 | 770 | 770 | 33,000 |
1983/10/25 | 780 | 781 | 780 | 780 | 28,000 |
1983/10/24 | 781 | 781 | 780 | 780 | 95,000 |
1983/10/21 | 783 | 783 | 780 | 780 | 35,000 |
1983/10/20 | 795 | 797 | 790 | 793 | 8,000 |
1983/10/19 | 800 | 800 | 795 | 795 | 19,000 |
1983/10/18 | 791 | 800 | 790 | 795 | 20,000 |
1983/10/17 | 782 | 786 | 782 | 785 | 19,000 |
1983/10/15 | 781 | 782 | 780 | 780 | 12,000 |
1983/10/14 | 781 | 781 | 780 | 780 | 24,000 |
1983/10/13 | 782 | 790 | 782 | 782 | 7,000 |
1983/10/12 | 781 | 801 | 781 | 801 | 18,000 |
1983/10/07 | 802 | 815 | 792 | 801 | 32,000 |
1983/10/06 | 799 | 801 | 790 | 801 | 18,000 |
1983/10/05 | 790 | 801 | 790 | 801 | 20,000 |
1983/10/04 | 800 | 800 | 790 | 790 | 32,000 |
1983/10/03 | 800 | 803 | 800 | 801 | 15,000 |
1983/10/01 | 790 | 794 | 790 | 794 | 134,000 |
1983/09/30 | 791 | 792 | 790 | 790 | 34,000 |
1983/09/29 | 786 | 790 | 781 | 790 | 29,000 |
1983/09/28 | 790 | 790 | 781 | 786 | 41,000 |
1983/09/27 | 810 | 810 | 795 | 800 | 48,000 |
1983/09/26 | 810 | 810 | 805 | 807 | 37,000 |
1983/09/24 | 810 | 815 | 807 | 810 | 16,000 |
1983/09/22 | 810 | 810 | 807 | 807 | 30,000 |
1983/09/21 | 807 | 815 | 807 | 810 | 22,000 |
1983/09/20 | 810 | 815 | 806 | 806 | 34,000 |
1983/09/19 | 820 | 820 | 806 | 806 | 34,000 |
1983/09/17 | 806 | 820 | 806 | 820 | 18,000 |
1983/09/16 | 807 | 807 | 807 | 807 | 10,000 |
1983/09/14 | 806 | 815 | 806 | 815 | 30,000 |
1983/09/13 | 819 | 819 | 816 | 816 | 29,000 |
1983/09/12 | 816 | 822 | 816 | 818 | 20,000 |
1983/09/09 | 821 | 821 | 815 | 816 | 38,000 |
1983/09/08 | 825 | 830 | 820 | 830 | 30,000 |
1983/09/07 | 840 | 850 | 820 | 839 | 57,000 |
1983/09/06 | 836 | 850 | 836 | 841 | 69,000 |
1983/09/05 | 815 | 820 | 815 | 817 | 7,000 |
1983/09/03 | 816 | 824 | 815 | 815 | 11,000 |
1983/09/02 | 820 | 830 | 810 | 816 | 52,000 |
1983/09/01 | 820 | 825 | 811 | 825 | 20,000 |
1983/08/31 | 811 | 825 | 811 | 825 | 27,000 |
1983/08/30 | 821 | 821 | 805 | 805 | 50,000 |
1983/08/29 | 827 | 830 | 815 | 815 | 40,000 |
1983/08/26 | 838 | 840 | 830 | 830 | 61,000 |
1983/08/25 | 847 | 849 | 836 | 840 | 45,000 |
1983/08/24 | 858 | 859 | 845 | 850 | 88,000 |
1983/08/23 | 843 | 860 | 838 | 860 | 156,000 |
1983/08/22 | 812 | 833 | 812 | 833 | 43,000 |
1983/08/20 | 805 | 805 | 801 | 805 | 29,000 |
1983/08/19 | 805 | 810 | 805 | 805 | 43,000 |
1983/08/18 | 805 | 810 | 805 | 805 | 28,000 |
1983/08/17 | 802 | 802 | 802 | 802 | 29,000 |
1983/08/16 | 820 | 820 | 810 | 818 | 20,000 |
1983/08/15 | 810 | 810 | 801 | 810 | 53,000 |
1983/08/12 | 810 | 810 | 805 | 805 | 28,000 |
1983/08/11 | 810 | 810 | 805 | 809 | 46,000 |
1983/08/10 | 810 | 810 | 805 | 810 | 41,000 |
1983/08/09 | 800 | 801 | 800 | 801 | 49,000 |
1983/08/05 | 870 | 870 | 845 | 845 | 157,000 |
1983/08/04 | 800 | 870 | 800 | 870 | 121,000 |
1983/08/03 | 810 | 815 | 800 | 800 | 27,000 |
1983/08/02 | 820 | 820 | 810 | 810 | 23,000 |
1983/08/01 | 815 | 815 | 815 | 815 | 17,000 |
1983/07/30 | 805 | 805 | 805 | 805 | 28,000 |
1983/07/29 | 835 | 835 | 820 | 820 | 21,000 |
1983/07/28 | 830 | 835 | 830 | 835 | 30,000 |
1983/07/27 | 845 | 845 | 830 | 840 | 47,000 |
1983/07/26 | 848 | 850 | 839 | 841 | 122,000 |
1983/07/25 | 840 | 850 | 840 | 845 | 71,000 |
1983/07/23 | 839 | 850 | 835 | 850 | 107,000 |
1983/07/22 | 850 | 850 | 825 | 831 | 183,000 |
1983/07/21 | 820 | 850 | 819 | 850 | 329,000 |
1983/07/20 | 809 | 819 | 790 | 808 | 43,000 |
1983/07/19 | 830 | 830 | 810 | 810 | 131,000 |
1983/07/18 | 791 | 820 | 791 | 820 | 36,000 |
1983/07/15 | 775 | 780 | 775 | 780 | 34,000 |
1983/07/14 | 769 | 772 | 769 | 772 | 26,000 |
1983/07/13 | 781 | 781 | 760 | 780 | 47,000 |
1983/07/12 | 799 | 799 | 780 | 781 | 88,000 |
1983/07/11 | 814 | 820 | 800 | 800 | 29,000 |
1983/07/09 | 812 | 820 | 805 | 820 | 42,000 |
1983/07/08 | 815 | 815 | 812 | 812 | 41,000 |
1983/07/07 | 807 | 820 | 807 | 812 | 41,000 |
1983/07/06 | 805 | 810 | 800 | 805 | 35,000 |
1983/07/05 | 812 | 820 | 795 | 805 | 86,000 |
1983/07/04 | 843 | 844 | 810 | 812 | 88,000 |
1983/07/02 | 848 | 848 | 844 | 844 | 175,000 |
1983/07/01 | 801 | 835 | 801 | 835 | 309,000 |
1983/06/30 | 770 | 800 | 770 | 795 | 97,000 |
1983/06/29 | 753 | 770 | 751 | 769 | 29,000 |
1983/06/28 | 751 | 760 | 750 | 751 | 46,000 |
1983/06/27 | 751 | 758 | 750 | 752 | 48,000 |
1983/06/25 | 760 | 760 | 751 | 759 | 26,000 |
1983/06/24 | 770 | 770 | 751 | 760 | 71,000 |
1983/06/23 | 770 | 775 | 770 | 770 | 35,000 |
1983/06/22 | 770 | 775 | 770 | 770 | 52,000 |
1983/06/21 | 780 | 785 | 770 | 770 | 58,000 |
1983/06/20 | 780 | 785 | 780 | 780 | 41,000 |
1983/06/17 | 785 | 790 | 782 | 785 | 78,000 |
1983/06/16 | 785 | 791 | 785 | 790 | 20,000 |
1983/06/15 | 784 | 789 | 784 | 789 | 37,000 |
1983/06/14 | 783 | 790 | 783 | 784 | 31,000 |
1983/06/13 | 781 | 785 | 781 | 782 | 14,000 |
1983/06/11 | 782 | 782 | 780 | 780 | 40,000 |
1983/06/09 | 789 | 789 | 780 | 780 | 17,000 |
1983/06/08 | 781 | 790 | 780 | 780 | 40,000 |
1983/06/04 | 780 | 790 | 780 | 780 | 43,000 |
1983/06/03 | 780 | 788 | 780 | 780 | 26,000 |
1983/06/02 | 790 | 790 | 780 | 780 | 51,000 |
1983/06/01 | 790 | 800 | 786 | 788 | 74,000 |
1983/05/31 | 799 | 806 | 790 | 791 | 56,000 |
1983/05/30 | 801 | 810 | 790 | 799 | 57,000 |
1983/05/28 | 810 | 817 | 807 | 811 | 35,000 |
1983/05/27 | 818 | 818 | 810 | 817 | 66,000 |
1983/05/26 | 817 | 819 | 810 | 815 | 59,000 |
1983/05/25 | 815 | 815 | 809 | 812 | 62,000 |
1983/05/24 | 805 | 815 | 802 | 810 | 97,000 |
1983/05/23 | 800 | 816 | 795 | 805 | 101,000 |
1983/05/20 | 780 | 800 | 772 | 792 | 59,000 |
1983/05/19 | 807 | 807 | 778 | 780 | 60,000 |
1983/05/18 | 785 | 809 | 771 | 809 | 75,000 |
1983/05/17 | 771 | 780 | 770 | 780 | 39,000 |
1983/05/16 | 780 | 799 | 771 | 790 | 26,000 |
1983/05/14 | 781 | 790 | 780 | 780 | 22,000 |
1983/05/13 | 785 | 785 | 780 | 780 | 33,000 |
1983/05/12 | 787 | 796 | 785 | 785 | 37,000 |
1983/05/11 | 786 | 800 | 785 | 785 | 32,000 |
1983/05/10 | 799 | 800 | 785 | 786 | 53,000 |
1983/05/09 | 781 | 800 | 780 | 800 | 49,000 |
1983/05/07 | 800 | 800 | 780 | 780 | 51,000 |
1983/05/06 | 850 | 850 | 790 | 810 | 242,000 |
1983/04/30 | 737 | 745 | 730 | 739 | 85,000 |
1983/04/28 | 735 | 739 | 730 | 730 | 47,000 |
1983/04/27 | 740 | 740 | 735 | 735 | 45,000 |
1983/04/26 | 746 | 747 | 740 | 740 | 40,000 |
1983/04/25 | 755 | 755 | 740 | 740 | 45,000 |
1983/04/23 | 751 | 758 | 745 | 745 | 70,000 |
1983/04/22 | 745 | 760 | 745 | 750 | 53,000 |
1983/04/21 | 751 | 751 | 745 | 750 | 96,000 |
1983/04/20 | 750 | 760 | 749 | 750 | 52,000 |
1983/04/19 | 745 | 750 | 740 | 750 | 49,000 |
1983/04/18 | 750 | 750 | 746 | 746 | 41,000 |
1983/04/15 | 750 | 755 | 745 | 748 | 87,000 |
1983/04/14 | 760 | 760 | 750 | 750 | 19,000 |
1983/04/13 | 760 | 765 | 760 | 765 | 25,000 |
1983/04/12 | 760 | 770 | 760 | 766 | 20,000 |
1983/04/11 | 770 | 770 | 760 | 760 | 14,000 |
1983/04/09 | 765 | 765 | 760 | 765 | 15,000 |
1983/04/08 | 770 | 772 | 760 | 766 | 28,000 |
1983/04/07 | 778 | 780 | 770 | 770 | 50,000 |
1983/04/06 | 778 | 790 | 778 | 780 | 24,000 |
1983/04/05 | 776 | 780 | 773 | 780 | 16,000 |
1983/04/04 | 771 | 775 | 771 | 775 | 31,000 |
1983/04/02 | 779 | 780 | 775 | 775 | 29,000 |
1983/03/31 | 794 | 799 | 780 | 799 | 28,000 |
1983/03/30 | 785 | 798 | 776 | 794 | 50,000 |
1983/03/29 | 761 | 780 | 761 | 775 | 27,000 |
1983/03/28 | 765 | 770 | 751 | 770 | 103,000 |
1983/03/26 | 776 | 780 | 770 | 771 | 36,000 |
1983/03/25 | 785 | 785 | 770 | 770 | 55,000 |
1983/03/24 | 781 | 790 | 775 | 775 | 40,000 |
1983/03/23 | 781 | 795 | 775 | 775 | 56,000 |
1983/03/22 | 770 | 800 | 770 | 775 | 34,000 |
1983/03/18 | 770 | 777 | 750 | 770 | 106,000 |
1983/03/17 | 799 | 800 | 770 | 780 | 77,000 |
1983/03/16 | 800 | 800 | 799 | 800 | 78,000 |
1983/03/15 | 805 | 806 | 800 | 800 | 49,000 |
1983/03/14 | 804 | 815 | 801 | 805 | 64,000 |
1983/03/12 | 809 | 810 | 801 | 805 | 40,000 |
1983/03/11 | 819 | 820 | 810 | 810 | 63,000 |
1983/03/10 | 810 | 819 | 800 | 810 | 53,000 |
1983/03/09 | 809 | 820 | 795 | 798 | 62,000 |
1983/03/08 | 799 | 805 | 781 | 800 | 145,000 |
1983/03/07 | 805 | 815 | 800 | 800 | 150,000 |
1983/03/05 | 851 | 859 | 835 | 835 | 81,000 |
1983/03/04 | 865 | 880 | 830 | 835 | 247,000 |
1983/03/03 | 851 | 900 | 851 | 870 | 337,000 |
1983/03/02 | 960 | 960 | 861 | 861 | 893,000 |
1983/03/01 | 960 | 960 | 960 | 960 | 864,000 |
1983/02/28 | 860 | 860 | 860 | 860 | 342,000 |
1983/02/26 | 741 | 769 | 741 | 760 | 170,000 |
1983/02/25 | 739 | 740 | 735 | 737 | 63,000 |
1983/02/24 | 731 | 740 | 731 | 731 | 105,000 |
1983/02/23 | 730 | 735 | 730 | 735 | 72,000 |
1983/02/22 | 731 | 735 | 730 | 730 | 50,000 |
1983/02/21 | 740 | 740 | 732 | 732 | 78,000 |
1983/02/18 | 727 | 739 | 725 | 739 | 72,000 |
1983/02/17 | 725 | 728 | 725 | 728 | 46,000 |
1983/02/16 | 728 | 728 | 720 | 722 | 55,000 |
1983/02/15 | 730 | 730 | 720 | 720 | 90,000 |
1983/02/14 | 715 | 730 | 712 | 720 | 53,000 |
1983/02/12 | 711 | 720 | 710 | 715 | 43,000 |
1983/02/10 | 720 | 722 | 715 | 715 | 104,000 |
1983/02/09 | 721 | 730 | 720 | 720 | 29,000 |
1983/02/08 | 730 | 735 | 721 | 721 | 115,000 |
1983/02/07 | 739 | 740 | 730 | 730 | 40,000 |
1983/02/05 | 739 | 740 | 736 | 736 | 52,000 |
1983/02/04 | 739 | 740 | 730 | 740 | 48,000 |
1983/02/03 | 721 | 739 | 720 | 721 | 63,000 |
1983/02/02 | 716 | 730 | 715 | 718 | 60,000 |
1983/02/01 | 729 | 730 | 705 | 715 | 272,000 |
1983/01/31 | 730 | 740 | 730 | 739 | 59,000 |
1983/01/29 | 730 | 730 | 720 | 729 | 71,000 |
1983/01/28 | 715 | 730 | 715 | 730 | 110,000 |
1983/01/27 | 711 | 717 | 705 | 715 | 122,000 |
1983/01/26 | 721 | 721 | 715 | 715 | 71,000 |
1983/01/25 | 720 | 721 | 720 | 720 | 65,000 |
1983/01/24 | 740 | 740 | 720 | 720 | 86,000 |
1983/01/22 | 745 | 745 | 740 | 740 | 60,000 |
1983/01/21 | 720 | 747 | 717 | 740 | 125,000 |
1983/01/20 | 707 | 720 | 700 | 720 | 81,000 |
1983/01/19 | 704 | 710 | 700 | 700 | 41,000 |
1983/01/18 | 698 | 710 | 698 | 700 | 72,000 |
1983/01/17 | 701 | 707 | 699 | 699 | 122,000 |
1983/01/14 | 705 | 718 | 699 | 699 | 327,000 |
1983/01/13 | 710 | 720 | 702 | 706 | 102,000 |
1983/01/12 | 719 | 720 | 700 | 700 | 244,000 |
1983/01/11 | 713 | 750 | 713 | 729 | 77,000 |
1983/01/10 | 711 | 718 | 710 | 718 | 132,000 |
1983/01/08 | 727 | 728 | 711 | 711 | 70,000 |
1983/01/07 | 715 | 725 | 709 | 719 | 123,000 |
1983/01/06 | 704 | 714 | 700 | 709 | 120,000 |
1983/01/05 | 735 | 750 | 710 | 714 | 117,000 |
1983/01/04 | 765 | 775 | 735 | 735 | 237,000 |