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 |
---|---|---|---|---|---|
1984/12/28 | 831 | 831 | 830 | 830 | 63,000 |
1984/12/27 | 830 | 840 | 825 | 825 | 61,000 |
1984/12/26 | 829 | 830 | 825 | 830 | 66,000 |
1984/12/25 | 802 | 829 | 800 | 829 | 37,000 |
1984/12/24 | 801 | 801 | 795 | 800 | 29,000 |
1984/12/22 | 819 | 819 | 801 | 801 | 24,000 |
1984/12/21 | 803 | 815 | 802 | 815 | 47,000 |
1984/12/20 | 815 | 815 | 802 | 802 | 10,000 |
1984/12/19 | 805 | 825 | 800 | 825 | 59,000 |
1984/12/18 | 802 | 819 | 801 | 806 | 26,000 |
1984/12/17 | 802 | 802 | 793 | 800 | 26,000 |
1984/12/15 | 792 | 799 | 792 | 792 | 31,000 |
1984/12/14 | 790 | 799 | 790 | 792 | 36,000 |
1984/12/13 | 819 | 819 | 790 | 800 | 49,000 |
1984/12/12 | 788 | 840 | 788 | 825 | 38,000 |
1984/12/11 | 799 | 799 | 780 | 785 | 40,000 |
1984/12/10 | 795 | 800 | 785 | 799 | 32,000 |
1984/12/07 | 809 | 809 | 790 | 805 | 75,000 |
1984/12/06 | 828 | 828 | 820 | 825 | 26,000 |
1984/12/05 | 820 | 830 | 815 | 820 | 23,000 |
1984/12/04 | 819 | 829 | 810 | 810 | 110,000 |
1984/12/03 | 859 | 859 | 854 | 859 | 38,000 |
1984/12/01 | 865 | 869 | 865 | 869 | 25,000 |
1984/11/30 | 864 | 870 | 860 | 864 | 71,000 |
1984/11/29 | 890 | 895 | 865 | 884 | 197,000 |
1984/11/28 | 870 | 914 | 870 | 895 | 1,005,000 |
1984/11/27 | 840 | 860 | 834 | 860 | 270,000 |
1984/11/26 | 829 | 835 | 829 | 830 | 47,000 |
1984/11/24 | 825 | 830 | 820 | 820 | 32,000 |
1984/11/22 | 820 | 848 | 815 | 847 | 116,000 |
1984/11/21 | 831 | 855 | 800 | 806 | 237,000 |
1984/11/20 | 819 | 834 | 810 | 829 | 130,000 |
1984/11/19 | 799 | 810 | 797 | 809 | 140,000 |
1984/11/17 | 799 | 799 | 795 | 799 | 13,000 |
1984/11/16 | 799 | 800 | 790 | 800 | 52,000 |
1984/11/15 | 778 | 800 | 778 | 800 | 30,000 |
1984/11/14 | 775 | 777 | 770 | 777 | 13,000 |
1984/11/13 | 777 | 777 | 770 | 777 | 19,000 |
1984/11/12 | 767 | 776 | 767 | 770 | 12,000 |
1984/11/09 | 771 | 771 | 765 | 765 | 15,000 |
1984/11/08 | 777 | 777 | 769 | 769 | 12,000 |
1984/11/07 | 777 | 777 | 770 | 770 | 26,000 |
1984/11/06 | 770 | 780 | 769 | 777 | 24,000 |
1984/11/05 | 761 | 773 | 761 | 773 | 15,000 |
1984/11/02 | 780 | 780 | 766 | 769 | 59,000 |
1984/11/01 | 790 | 790 | 780 | 780 | 33,000 |
1984/10/31 | 791 | 791 | 785 | 785 | 27,000 |
1984/10/30 | 800 | 810 | 790 | 790 | 48,000 |
1984/10/29 | 806 | 820 | 800 | 806 | 45,000 |
1984/10/26 | 839 | 839 | 837 | 838 | 12,000 |
1984/10/25 | 842 | 842 | 811 | 839 | 106,000 |
1984/10/24 | 815 | 840 | 815 | 839 | 116,000 |
1984/10/23 | 811 | 811 | 804 | 805 | 41,000 |
1984/10/22 | 811 | 811 | 810 | 810 | 25,000 |
1984/10/20 | 810 | 821 | 810 | 821 | 20,000 |
1984/10/19 | 835 | 845 | 829 | 829 | 74,000 |
1984/10/18 | 849 | 860 | 839 | 855 | 232,000 |
1984/10/17 | 810 | 820 | 810 | 820 | 116,000 |
1984/10/16 | 811 | 812 | 801 | 810 | 32,000 |
1984/10/15 | 820 | 830 | 820 | 821 | 45,000 |
1984/10/12 | 791 | 810 | 791 | 810 | 28,000 |
1984/10/06 | 760 | 760 | 750 | 756 | 33,000 |
1984/10/05 | 756 | 760 | 755 | 755 | 29,000 |
1984/10/03 | 751 | 755 | 750 | 755 | 17,000 |
1984/10/02 | 750 | 756 | 750 | 751 | 23,000 |
1984/10/01 | 769 | 769 | 750 | 750 | 38,000 |
1984/09/29 | 780 | 780 | 770 | 770 | 6,000 |
1984/09/28 | 753 | 770 | 750 | 770 | 20,000 |
1984/09/27 | 769 | 769 | 750 | 750 | 64,000 |
1984/09/26 | 770 | 770 | 770 | 770 | 21,000 |
1984/09/25 | 761 | 761 | 750 | 750 | 46,000 |
1984/09/22 | 760 | 765 | 760 | 762 | 12,000 |
1984/09/21 | 806 | 806 | 750 | 760 | 51,000 |
1984/09/20 | 802 | 806 | 800 | 806 | 21,000 |
1984/09/19 | 801 | 805 | 800 | 802 | 69,000 |
1984/09/18 | 800 | 810 | 800 | 800 | 23,000 |
1984/09/17 | 844 | 844 | 821 | 821 | 23,000 |
1984/09/14 | 845 | 850 | 835 | 844 | 50,000 |
1984/09/13 | 849 | 860 | 840 | 850 | 149,000 |
1984/09/12 | 840 | 860 | 832 | 850 | 88,000 |
1984/09/11 | 821 | 860 | 821 | 830 | 69,000 |
1984/09/10 | 820 | 822 | 820 | 821 | 14,000 |
1984/09/07 | 808 | 817 | 808 | 817 | 13,000 |
1984/09/06 | 830 | 840 | 805 | 808 | 32,000 |
1984/09/05 | 839 | 855 | 831 | 831 | 48,000 |
1984/09/04 | 875 | 880 | 836 | 859 | 109,000 |
1984/09/03 | 879 | 889 | 868 | 868 | 154,000 |
1984/09/01 | 850 | 860 | 830 | 860 | 103,000 |
1984/08/31 | 879 | 889 | 851 | 851 | 119,000 |
1984/08/30 | 899 | 905 | 870 | 870 | 459,000 |
1984/08/29 | 830 | 910 | 826 | 890 | 582,000 |
1984/08/28 | 850 | 860 | 825 | 840 | 339,000 |
1984/08/27 | 800 | 860 | 795 | 858 | 597,000 |
1984/08/25 | 768 | 802 | 768 | 800 | 227,000 |
1984/08/24 | 740 | 769 | 740 | 769 | 106,000 |
1984/08/23 | 740 | 750 | 740 | 740 | 59,000 |
1984/08/22 | 735 | 740 | 731 | 740 | 41,000 |
1984/08/21 | 740 | 745 | 735 | 735 | 16,000 |
1984/08/20 | 748 | 748 | 740 | 745 | 26,000 |
1984/08/18 | 735 | 750 | 735 | 750 | 27,000 |
1984/08/17 | 755 | 764 | 730 | 735 | 60,000 |
1984/08/16 | 765 | 770 | 759 | 765 | 218,000 |
1984/08/15 | 759 | 770 | 755 | 765 | 143,000 |
1984/08/14 | 756 | 756 | 730 | 750 | 129,000 |
1984/08/13 | 705 | 760 | 705 | 760 | 57,000 |
1984/08/10 | 700 | 705 | 700 | 700 | 24,000 |
1984/08/09 | 700 | 705 | 700 | 700 | 18,000 |
1984/08/08 | 690 | 700 | 690 | 700 | 26,000 |
1984/08/07 | 698 | 700 | 698 | 700 | 18,000 |
1984/08/06 | 700 | 700 | 690 | 700 | 58,000 |
1984/08/04 | 700 | 700 | 700 | 700 | 34,000 |
1984/08/02 | 676 | 680 | 676 | 680 | 7,000 |
1984/08/01 | 666 | 674 | 666 | 673 | 25,000 |
1984/07/31 | 667 | 667 | 665 | 667 | 15,000 |
1984/07/30 | 661 | 665 | 661 | 665 | 14,000 |
1984/07/28 | 669 | 669 | 660 | 660 | 13,000 |
1984/07/27 | 673 | 674 | 672 | 672 | 8,000 |
1984/07/26 | 672 | 673 | 671 | 672 | 12,000 |
1984/07/25 | 669 | 670 | 660 | 670 | 35,000 |
1984/07/21 | 675 | 675 | 670 | 670 | 6,000 |
1984/07/20 | 679 | 680 | 675 | 675 | 28,000 |
1984/07/18 | 700 | 700 | 700 | 700 | 17,000 |
1984/07/17 | 719 | 719 | 718 | 718 | 10,000 |
1984/07/16 | 745 | 745 | 720 | 720 | 79,000 |
1984/07/13 | 730 | 750 | 716 | 735 | 151,000 |
1984/07/12 | 671 | 730 | 671 | 720 | 90,000 |
1984/07/10 | 662 | 665 | 662 | 664 | 20,000 |
1984/07/07 | 660 | 660 | 650 | 651 | 24,000 |
1984/07/06 | 655 | 660 | 655 | 660 | 16,000 |
1984/07/04 | 650 | 651 | 650 | 651 | 10,000 |
1984/07/03 | 646 | 648 | 646 | 648 | 14,000 |
1984/07/02 | 640 | 643 | 640 | 643 | 15,000 |
1984/06/30 | 638 | 638 | 638 | 638 | 5,000 |
1984/06/29 | 642 | 642 | 635 | 636 | 54,000 |
1984/06/28 | 635 | 640 | 635 | 640 | 62,000 |
1984/06/27 | 649 | 649 | 630 | 630 | 22,000 |
1984/06/26 | 651 | 651 | 645 | 649 | 39,000 |
1984/06/25 | 651 | 655 | 651 | 655 | 22,000 |
1984/06/22 | 650 | 655 | 650 | 650 | 13,000 |
1984/06/21 | 655 | 655 | 650 | 650 | 7,000 |
1984/06/20 | 652 | 652 | 651 | 651 | 11,000 |
1984/06/19 | 652 | 655 | 651 | 655 | 9,000 |
1984/06/18 | 656 | 656 | 650 | 650 | 4,000 |
1984/06/16 | 650 | 650 | 650 | 650 | 6,000 |
1984/06/15 | 651 | 651 | 651 | 651 | 6,000 |
1984/06/14 | 650 | 650 | 650 | 650 | 14,000 |
1984/06/13 | 649 | 650 | 649 | 650 | 11,000 |
1984/06/12 | 652 | 655 | 650 | 650 | 25,000 |
1984/06/07 | 671 | 671 | 671 | 671 | 23,000 |
1984/06/06 | 681 | 682 | 680 | 681 | 8,000 |
1984/06/05 | 691 | 691 | 681 | 681 | 31,000 |
1984/06/04 | 660 | 690 | 660 | 690 | 42,000 |
1984/06/01 | 675 | 680 | 675 | 680 | 9,000 |
1984/05/31 | 685 | 686 | 680 | 684 | 38,000 |
1984/05/28 | 618 | 625 | 615 | 625 | 10,000 |
1984/05/26 | 631 | 631 | 615 | 615 | 39,000 |
1984/05/25 | 634 | 634 | 630 | 630 | 15,000 |
1984/05/24 | 625 | 634 | 625 | 634 | 17,000 |
1984/05/23 | 635 | 635 | 615 | 620 | 32,000 |
1984/05/22 | 645 | 645 | 635 | 645 | 27,000 |
1984/05/21 | 645 | 645 | 645 | 645 | 12,000 |
1984/05/19 | 650 | 650 | 645 | 645 | 20,000 |
1984/05/18 | 660 | 660 | 660 | 660 | 11,000 |
1984/05/16 | 645 | 655 | 645 | 647 | 14,000 |
1984/05/15 | 635 | 635 | 635 | 635 | 18,000 |
1984/05/14 | 660 | 660 | 645 | 645 | 27,000 |
1984/05/11 | 661 | 661 | 660 | 660 | 31,000 |
1984/05/09 | 665 | 665 | 662 | 662 | 13,000 |
1984/05/07 | 662 | 670 | 661 | 668 | 10,000 |
1984/05/04 | 665 | 666 | 660 | 660 | 19,000 |
1984/05/02 | 666 | 666 | 665 | 665 | 24,000 |
1984/05/01 | 675 | 675 | 663 | 671 | 11,000 |
1984/04/28 | 665 | 686 | 665 | 680 | 16,000 |
1984/04/27 | 665 | 675 | 665 | 670 | 24,000 |
1984/04/26 | 670 | 670 | 665 | 665 | 16,000 |
1984/04/25 | 663 | 670 | 663 | 670 | 8,000 |
1984/04/24 | 661 | 661 | 660 | 660 | 25,000 |
1984/04/23 | 661 | 661 | 661 | 661 | 16,000 |
1984/04/21 | 661 | 669 | 660 | 661 | 14,000 |
1984/04/20 | 665 | 665 | 660 | 661 | 26,000 |
1984/04/19 | 661 | 669 | 661 | 662 | 25,000 |
1984/04/17 | 665 | 670 | 660 | 660 | 8,000 |
1984/04/16 | 666 | 668 | 666 | 666 | 18,000 |
1984/04/13 | 671 | 671 | 669 | 669 | 15,000 |
1984/04/12 | 669 | 678 | 669 | 670 | 11,000 |
1984/04/11 | 670 | 670 | 660 | 660 | 36,000 |
1984/04/10 | 675 | 680 | 670 | 670 | 21,000 |
1984/04/09 | 675 | 675 | 670 | 675 | 28,000 |
1984/04/07 | 675 | 695 | 675 | 685 | 5,000 |
1984/04/06 | 680 | 685 | 675 | 675 | 22,000 |
1984/04/05 | 682 | 699 | 681 | 699 | 16,000 |
1984/04/04 | 700 | 700 | 681 | 681 | 13,000 |
1984/04/03 | 710 | 710 | 700 | 700 | 21,000 |
1984/04/02 | 690 | 700 | 690 | 700 | 35,000 |
1984/03/31 | 680 | 700 | 680 | 689 | 15,000 |
1984/03/30 | 680 | 690 | 680 | 690 | 44,000 |
1984/03/29 | 690 | 690 | 680 | 680 | 20,000 |
1984/03/28 | 660 | 680 | 660 | 680 | 84,000 |
1984/03/27 | 670 | 675 | 670 | 670 | 18,000 |
1984/03/26 | 675 | 676 | 675 | 676 | 18,000 |
1984/03/24 | 675 | 690 | 675 | 675 | 12,000 |
1984/03/23 | 671 | 691 | 671 | 685 | 40,000 |
1984/03/21 | 660 | 668 | 660 | 668 | 29,000 |
1984/03/19 | 660 | 670 | 660 | 660 | 24,000 |
1984/03/17 | 660 | 670 | 660 | 670 | 35,000 |
1984/03/16 | 675 | 680 | 660 | 660 | 40,000 |
1984/03/15 | 690 | 690 | 680 | 680 | 28,000 |
1984/03/14 | 699 | 699 | 690 | 690 | 29,000 |
1984/03/13 | 699 | 700 | 699 | 700 | 9,000 |
1984/03/12 | 675 | 700 | 675 | 700 | 31,000 |
1984/03/09 | 670 | 673 | 670 | 673 | 23,000 |
1984/03/08 | 670 | 681 | 670 | 670 | 21,000 |
1984/03/07 | 680 | 681 | 680 | 680 | 31,000 |
1984/03/06 | 690 | 690 | 680 | 680 | 22,000 |
1984/03/05 | 690 | 690 | 690 | 690 | 9,000 |
1984/03/03 | 699 | 699 | 690 | 690 | 16,000 |
1984/03/02 | 699 | 699 | 691 | 699 | 10,000 |
1984/03/01 | 696 | 696 | 691 | 695 | 22,000 |
1984/02/29 | 696 | 700 | 696 | 696 | 8,000 |
1984/02/28 | 699 | 699 | 695 | 695 | 17,000 |
1984/02/27 | 698 | 698 | 688 | 690 | 32,000 |
1984/02/25 | 700 | 700 | 698 | 700 | 14,000 |
1984/02/24 | 698 | 700 | 695 | 700 | 39,000 |
1984/02/23 | 700 | 700 | 698 | 698 | 42,000 |
1984/02/22 | 699 | 699 | 698 | 699 | 6,000 |
1984/02/21 | 698 | 700 | 697 | 697 | 27,000 |
1984/02/20 | 700 | 700 | 697 | 697 | 36,000 |
1984/02/17 | 696 | 700 | 695 | 700 | 26,000 |
1984/02/16 | 700 | 703 | 697 | 697 | 46,000 |
1984/02/15 | 706 | 710 | 700 | 700 | 47,000 |
1984/02/14 | 710 | 710 | 700 | 700 | 13,000 |
1984/02/13 | 704 | 704 | 700 | 701 | 43,000 |
1984/02/10 | 702 | 705 | 700 | 700 | 32,000 |
1984/02/09 | 710 | 710 | 700 | 700 | 25,000 |
1984/02/08 | 712 | 712 | 710 | 710 | 22,000 |
1984/02/07 | 715 | 720 | 711 | 711 | 25,000 |
1984/02/06 | 715 | 720 | 715 | 720 | 10,000 |
1984/02/04 | 719 | 720 | 715 | 720 | 23,000 |
1984/02/03 | 711 | 720 | 710 | 715 | 35,000 |
1984/02/02 | 715 | 715 | 709 | 709 | 69,000 |
1984/02/01 | 720 | 720 | 710 | 710 | 78,000 |
1984/01/31 | 720 | 720 | 715 | 720 | 31,000 |
1984/01/30 | 720 | 720 | 715 | 720 | 34,000 |
1984/01/28 | 720 | 722 | 715 | 720 | 35,000 |
1984/01/27 | 721 | 721 | 720 | 720 | 15,000 |
1984/01/26 | 720 | 720 | 720 | 720 | 26,000 |
1984/01/25 | 710 | 720 | 710 | 720 | 19,000 |
1984/01/24 | 720 | 720 | 720 | 720 | 26,000 |
1984/01/21 | 751 | 751 | 750 | 750 | 7,000 |
1984/01/20 | 751 | 751 | 750 | 751 | 12,000 |
1984/01/19 | 760 | 769 | 750 | 750 | 22,000 |
1984/01/18 | 769 | 770 | 769 | 769 | 21,000 |
1984/01/17 | 770 | 770 | 770 | 770 | 17,000 |
1984/01/13 | 775 | 780 | 770 | 771 | 50,000 |
1984/01/12 | 780 | 780 | 775 | 780 | 55,000 |
1984/01/11 | 739 | 760 | 730 | 760 | 69,000 |
1984/01/10 | 715 | 740 | 715 | 740 | 29,000 |
1984/01/09 | 715 | 730 | 715 | 715 | 80,000 |
1984/01/07 | 715 | 715 | 710 | 711 | 24,000 |
1984/01/06 | 706 | 715 | 705 | 715 | 43,000 |
1984/01/05 | 705 | 705 | 705 | 705 | 14,000 |
1984/01/04 | 716 | 716 | 712 | 715 | 15,000 |