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 |
---|---|---|---|---|---|
1985/12/28 | 825 | 825 | 805 | 805 | 10,000 |
1985/12/27 | 811 | 829 | 811 | 820 | 77,000 |
1985/12/26 | 810 | 820 | 806 | 820 | 38,000 |
1985/12/25 | 795 | 810 | 795 | 800 | 104,000 |
1985/12/24 | 810 | 819 | 800 | 800 | 37,000 |
1985/12/23 | 820 | 820 | 800 | 800 | 35,000 |
1985/12/21 | 829 | 829 | 810 | 810 | 36,000 |
1985/12/20 | 800 | 841 | 785 | 837 | 105,000 |
1985/12/19 | 795 | 800 | 785 | 785 | 53,000 |
1985/12/18 | 795 | 800 | 785 | 785 | 15,000 |
1985/12/17 | 797 | 801 | 796 | 800 | 40,000 |
1985/12/16 | 795 | 800 | 795 | 796 | 44,000 |
1985/12/13 | 790 | 795 | 783 | 790 | 42,000 |
1985/12/12 | 799 | 799 | 780 | 788 | 45,000 |
1985/12/11 | 800 | 800 | 793 | 793 | 54,000 |
1985/12/10 | 791 | 800 | 791 | 800 | 47,000 |
1985/12/09 | 810 | 815 | 790 | 790 | 62,000 |
1985/12/07 | 790 | 810 | 790 | 810 | 44,000 |
1985/12/06 | 835 | 835 | 790 | 790 | 102,000 |
1985/12/05 | 825 | 850 | 824 | 837 | 357,000 |
1985/12/04 | 782 | 805 | 781 | 805 | 221,000 |
1985/12/03 | 729 | 740 | 720 | 740 | 16,000 |
1985/12/02 | 716 | 730 | 716 | 720 | 28,000 |
1985/11/30 | 719 | 725 | 715 | 715 | 23,000 |
1985/11/29 | 719 | 720 | 715 | 720 | 9,000 |
1985/11/28 | 715 | 720 | 715 | 720 | 16,000 |
1985/11/27 | 720 | 720 | 716 | 720 | 22,000 |
1985/11/26 | 716 | 720 | 716 | 716 | 10,000 |
1985/11/25 | 716 | 716 | 716 | 716 | 3,000 |
1985/11/22 | 715 | 720 | 715 | 720 | 21,000 |
1985/11/21 | 715 | 720 | 715 | 716 | 23,000 |
1985/11/20 | 715 | 715 | 715 | 715 | 11,000 |
1985/11/19 | 715 | 715 | 715 | 715 | 4,000 |
1985/11/18 | 719 | 719 | 715 | 715 | 13,000 |
1985/11/16 | 712 | 720 | 712 | 720 | 4,000 |
1985/11/15 | 713 | 713 | 713 | 713 | 1,000 |
1985/11/14 | 721 | 721 | 712 | 712 | 6,000 |
1985/11/13 | 720 | 730 | 712 | 721 | 18,000 |
1985/11/12 | 721 | 723 | 716 | 720 | 15,000 |
1985/11/11 | 725 | 725 | 720 | 720 | 17,000 |
1985/11/08 | 716 | 722 | 716 | 722 | 23,000 |
1985/11/07 | 716 | 720 | 716 | 716 | 6,000 |
1985/11/06 | 716 | 716 | 715 | 716 | 22,000 |
1985/11/05 | 722 | 722 | 715 | 716 | 11,000 |
1985/11/02 | 720 | 720 | 712 | 720 | 11,000 |
1985/11/01 | 725 | 725 | 720 | 720 | 7,000 |
1985/10/31 | 725 | 725 | 720 | 720 | 12,000 |
1985/10/30 | 720 | 720 | 720 | 720 | 17,000 |
1985/10/29 | 720 | 720 | 720 | 720 | 6,000 |
1985/10/28 | 720 | 720 | 712 | 714 | 6,000 |
1985/10/26 | 720 | 720 | 720 | 720 | 9,000 |
1985/10/25 | 720 | 721 | 720 | 720 | 12,000 |
1985/10/24 | 727 | 727 | 720 | 720 | 31,000 |
1985/10/23 | 727 | 740 | 725 | 725 | 12,000 |
1985/10/22 | 725 | 727 | 725 | 726 | 9,000 |
1985/10/21 | 720 | 730 | 720 | 726 | 14,000 |
1985/10/19 | 720 | 721 | 720 | 720 | 21,000 |
1985/10/18 | 711 | 720 | 711 | 720 | 22,000 |
1985/10/17 | 710 | 720 | 710 | 711 | 12,000 |
1985/10/16 | 710 | 710 | 707 | 708 | 25,000 |
1985/10/15 | 707 | 720 | 707 | 710 | 15,000 |
1985/10/14 | 706 | 707 | 706 | 707 | 8,000 |
1985/10/11 | 715 | 715 | 705 | 706 | 17,000 |
1985/10/09 | 717 | 717 | 715 | 715 | 12,000 |
1985/10/08 | 717 | 717 | 715 | 717 | 6,000 |
1985/10/07 | 717 | 717 | 717 | 717 | 6,000 |
1985/10/05 | 715 | 720 | 715 | 716 | 11,000 |
1985/10/04 | 715 | 715 | 715 | 715 | 3,000 |
1985/10/03 | 711 | 715 | 710 | 715 | 7,000 |
1985/10/02 | 720 | 720 | 710 | 710 | 6,000 |
1985/10/01 | 710 | 715 | 702 | 702 | 15,000 |
1985/09/30 | 710 | 725 | 700 | 725 | 10,000 |
1985/09/27 | 730 | 730 | 730 | 730 | 1,000 |
1985/09/26 | 720 | 730 | 710 | 710 | 12,000 |
1985/09/25 | 730 | 730 | 725 | 730 | 9,000 |
1985/09/24 | 725 | 725 | 720 | 725 | 14,000 |
1985/09/21 | 740 | 740 | 725 | 725 | 9,000 |
1985/09/20 | 730 | 730 | 730 | 730 | 3,000 |
1985/09/19 | 737 | 737 | 735 | 735 | 14,000 |
1985/09/18 | 738 | 738 | 735 | 735 | 5,000 |
1985/09/17 | 760 | 760 | 760 | 760 | 2,000 |
1985/09/13 | 730 | 735 | 730 | 735 | 6,000 |
1985/09/12 | 730 | 730 | 730 | 730 | 6,000 |
1985/09/11 | 739 | 739 | 739 | 739 | 6,000 |
1985/09/10 | 750 | 751 | 740 | 740 | 21,000 |
1985/09/09 | 762 | 762 | 762 | 762 | 4,000 |
1985/09/07 | 772 | 772 | 762 | 762 | 17,000 |
1985/09/06 | 761 | 770 | 756 | 770 | 21,000 |
1985/09/05 | 767 | 770 | 761 | 761 | 13,000 |
1985/09/04 | 776 | 776 | 755 | 762 | 27,000 |
1985/09/03 | 753 | 781 | 752 | 777 | 40,000 |
1985/09/02 | 729 | 750 | 729 | 750 | 23,000 |
1985/08/31 | 715 | 730 | 715 | 730 | 12,000 |
1985/08/30 | 729 | 729 | 715 | 715 | 4,000 |
1985/08/29 | 720 | 730 | 720 | 730 | 15,000 |
1985/08/28 | 712 | 720 | 712 | 720 | 21,000 |
1985/08/27 | 711 | 720 | 710 | 711 | 7,000 |
1985/08/26 | 720 | 720 | 710 | 710 | 7,000 |
1985/08/24 | 720 | 730 | 720 | 730 | 8,000 |
1985/08/23 | 705 | 705 | 705 | 705 | 4,000 |
1985/08/22 | 710 | 715 | 705 | 715 | 5,000 |
1985/08/21 | 720 | 720 | 710 | 710 | 9,000 |
1985/08/20 | 720 | 720 | 720 | 720 | 6,000 |
1985/08/19 | 720 | 730 | 720 | 720 | 7,000 |
1985/08/17 | 730 | 730 | 720 | 720 | 3,000 |
1985/08/16 | 716 | 720 | 715 | 720 | 3,000 |
1985/08/15 | 710 | 715 | 710 | 715 | 3,000 |
1985/08/14 | 710 | 710 | 710 | 710 | 3,000 |
1985/08/13 | 705 | 730 | 705 | 730 | 5,000 |
1985/08/12 | 710 | 713 | 701 | 701 | 12,000 |
1985/08/09 | 710 | 715 | 710 | 710 | 13,000 |
1985/08/08 | 710 | 710 | 707 | 709 | 7,000 |
1985/08/07 | 705 | 706 | 705 | 706 | 14,000 |
1985/08/06 | 720 | 720 | 705 | 705 | 15,000 |
1985/08/05 | 731 | 731 | 730 | 730 | 4,000 |
1985/08/03 | 706 | 720 | 706 | 720 | 3,000 |
1985/08/02 | 701 | 706 | 701 | 705 | 12,000 |
1985/08/01 | 701 | 710 | 700 | 700 | 15,000 |
1985/07/31 | 701 | 711 | 700 | 700 | 9,000 |
1985/07/30 | 707 | 708 | 700 | 700 | 5,000 |
1985/07/29 | 700 | 700 | 697 | 697 | 15,000 |
1985/07/27 | 701 | 710 | 700 | 700 | 39,000 |
1985/07/26 | 701 | 710 | 700 | 701 | 7,000 |
1985/07/25 | 709 | 709 | 700 | 700 | 5,000 |
1985/07/24 | 710 | 710 | 710 | 710 | 5,000 |
1985/07/22 | 710 | 711 | 710 | 710 | 8,000 |
1985/07/20 | 720 | 720 | 715 | 715 | 8,000 |
1985/07/19 | 739 | 739 | 739 | 739 | 5,000 |
1985/07/18 | 730 | 749 | 725 | 749 | 11,000 |
1985/07/17 | 700 | 715 | 700 | 715 | 18,000 |
1985/07/16 | 700 | 700 | 695 | 699 | 11,000 |
1985/07/15 | 710 | 710 | 690 | 695 | 27,000 |
1985/07/12 | 713 | 713 | 710 | 710 | 20,000 |
1985/07/11 | 720 | 720 | 715 | 715 | 15,000 |
1985/07/10 | 720 | 720 | 719 | 719 | 7,000 |
1985/07/09 | 722 | 724 | 720 | 724 | 18,000 |
1985/07/08 | 722 | 730 | 722 | 725 | 12,000 |
1985/07/06 | 740 | 740 | 721 | 721 | 25,000 |
1985/07/05 | 740 | 740 | 736 | 736 | 6,000 |
1985/07/04 | 745 | 745 | 739 | 740 | 10,000 |
1985/07/03 | 745 | 745 | 745 | 745 | 5,000 |
1985/07/02 | 750 | 751 | 748 | 749 | 8,000 |
1985/07/01 | 750 | 750 | 745 | 750 | 8,000 |
1985/06/29 | 745 | 745 | 745 | 745 | 5,000 |
1985/06/28 | 753 | 753 | 746 | 746 | 7,000 |
1985/06/27 | 749 | 753 | 746 | 753 | 9,000 |
1985/06/26 | 761 | 770 | 749 | 749 | 12,000 |
1985/06/25 | 760 | 760 | 760 | 760 | 3,000 |
1985/06/24 | 740 | 740 | 728 | 731 | 6,000 |
1985/06/22 | 731 | 731 | 730 | 730 | 8,000 |
1985/06/21 | 730 | 730 | 730 | 730 | 5,000 |
1985/06/20 | 730 | 745 | 725 | 745 | 9,000 |
1985/06/18 | 761 | 761 | 761 | 761 | 3,000 |
1985/06/17 | 770 | 770 | 768 | 768 | 4,000 |
1985/06/15 | 780 | 780 | 770 | 770 | 8,000 |
1985/06/14 | 769 | 780 | 768 | 770 | 18,000 |
1985/06/13 | 751 | 765 | 751 | 765 | 10,000 |
1985/06/12 | 725 | 750 | 725 | 750 | 7,000 |
1985/06/11 | 721 | 726 | 721 | 725 | 5,000 |
1985/06/10 | 720 | 721 | 720 | 721 | 6,000 |
1985/06/07 | 720 | 720 | 710 | 710 | 23,000 |
1985/06/06 | 720 | 730 | 710 | 720 | 19,000 |
1985/06/05 | 740 | 740 | 730 | 730 | 19,000 |
1985/06/04 | 750 | 750 | 740 | 750 | 9,000 |
1985/06/03 | 762 | 762 | 750 | 750 | 15,000 |
1985/06/01 | 762 | 770 | 762 | 762 | 13,000 |
1985/05/31 | 764 | 780 | 762 | 762 | 17,000 |
1985/05/30 | 762 | 762 | 762 | 762 | 4,000 |
1985/05/29 | 760 | 763 | 760 | 762 | 11,000 |
1985/05/28 | 770 | 770 | 760 | 761 | 18,000 |
1985/05/27 | 785 | 786 | 770 | 771 | 16,000 |
1985/05/25 | 781 | 790 | 781 | 790 | 12,000 |
1985/05/24 | 765 | 765 | 762 | 762 | 15,000 |
1985/05/23 | 765 | 765 | 765 | 765 | 8,000 |
1985/05/22 | 770 | 770 | 765 | 770 | 7,000 |
1985/05/21 | 768 | 770 | 767 | 770 | 12,000 |
1985/05/20 | 767 | 767 | 767 | 767 | 1,000 |
1985/05/18 | 767 | 770 | 765 | 765 | 10,000 |
1985/05/17 | 765 | 770 | 765 | 765 | 9,000 |
1985/05/16 | 765 | 765 | 765 | 765 | 12,000 |
1985/05/15 | 770 | 770 | 770 | 770 | 7,000 |
1985/05/14 | 770 | 775 | 770 | 775 | 20,000 |
1985/05/13 | 770 | 770 | 770 | 770 | 11,000 |
1985/05/10 | 770 | 771 | 770 | 770 | 14,000 |
1985/05/09 | 770 | 770 | 770 | 770 | 15,000 |
1985/05/08 | 775 | 775 | 775 | 775 | 31,000 |
1985/05/07 | 770 | 775 | 770 | 775 | 7,000 |
1985/05/04 | 769 | 769 | 768 | 768 | 10,000 |
1985/05/02 | 767 | 770 | 767 | 769 | 6,000 |
1985/05/01 | 765 | 770 | 765 | 765 | 16,000 |
1985/04/30 | 772 | 772 | 771 | 772 | 14,000 |
1985/04/27 | 784 | 784 | 772 | 772 | 7,000 |
1985/04/26 | 775 | 784 | 775 | 784 | 21,000 |
1985/04/25 | 772 | 773 | 772 | 773 | 3,000 |
1985/04/24 | 776 | 791 | 771 | 771 | 11,000 |
1985/04/23 | 765 | 765 | 765 | 765 | 16,000 |
1985/04/22 | 765 | 765 | 760 | 765 | 19,000 |
1985/04/20 | 762 | 780 | 762 | 765 | 25,000 |
1985/04/19 | 762 | 765 | 762 | 765 | 11,000 |
1985/04/18 | 781 | 790 | 760 | 760 | 31,000 |
1985/04/17 | 790 | 790 | 780 | 780 | 26,000 |
1985/04/16 | 800 | 800 | 780 | 780 | 19,000 |
1985/04/15 | 820 | 820 | 800 | 810 | 12,000 |
1985/04/12 | 823 | 823 | 822 | 823 | 9,000 |
1985/04/11 | 840 | 840 | 800 | 820 | 73,000 |
1985/04/10 | 809 | 840 | 805 | 830 | 91,000 |
1985/04/09 | 802 | 809 | 802 | 805 | 25,000 |
1985/04/08 | 800 | 810 | 800 | 802 | 12,000 |
1985/04/06 | 800 | 800 | 798 | 800 | 11,000 |
1985/04/05 | 803 | 810 | 800 | 800 | 13,000 |
1985/04/04 | 803 | 810 | 803 | 810 | 28,000 |
1985/04/03 | 810 | 820 | 810 | 810 | 22,000 |
1985/04/02 | 810 | 824 | 810 | 824 | 33,000 |
1985/04/01 | 798 | 801 | 798 | 801 | 13,000 |
1985/03/30 | 796 | 797 | 795 | 796 | 6,000 |
1985/03/29 | 785 | 800 | 785 | 795 | 39,000 |
1985/03/28 | 787 | 787 | 786 | 787 | 20,000 |
1985/03/27 | 789 | 790 | 786 | 787 | 9,000 |
1985/03/26 | 784 | 786 | 784 | 786 | 15,000 |
1985/03/25 | 786 | 791 | 780 | 785 | 30,000 |
1985/03/23 | 795 | 795 | 785 | 785 | 13,000 |
1985/03/22 | 800 | 800 | 785 | 785 | 23,000 |
1985/03/20 | 785 | 786 | 784 | 785 | 23,000 |
1985/03/19 | 795 | 797 | 780 | 797 | 44,000 |
1985/03/18 | 791 | 800 | 790 | 795 | 52,000 |
1985/03/16 | 800 | 800 | 791 | 800 | 31,000 |
1985/03/15 | 796 | 800 | 795 | 795 | 11,000 |
1985/03/14 | 810 | 810 | 795 | 795 | 45,000 |
1985/03/13 | 810 | 810 | 800 | 800 | 26,000 |
1985/03/12 | 816 | 816 | 800 | 800 | 19,000 |
1985/03/11 | 820 | 820 | 810 | 820 | 14,000 |
1985/03/08 | 809 | 810 | 800 | 810 | 12,000 |
1985/03/06 | 822 | 824 | 795 | 795 | 22,000 |
1985/03/05 | 835 | 835 | 820 | 821 | 66,000 |
1985/03/04 | 820 | 845 | 815 | 837 | 131,000 |
1985/03/02 | 800 | 810 | 800 | 810 | 9,000 |
1985/03/01 | 785 | 790 | 785 | 790 | 24,000 |
1985/02/28 | 788 | 788 | 780 | 780 | 106,000 |
1985/02/27 | 788 | 791 | 786 | 788 | 9,000 |
1985/02/26 | 786 | 786 | 786 | 786 | 8,000 |
1985/02/25 | 782 | 786 | 781 | 785 | 33,000 |
1985/02/23 | 785 | 785 | 780 | 781 | 9,000 |
1985/02/22 | 786 | 795 | 785 | 785 | 11,000 |
1985/02/21 | 785 | 785 | 780 | 785 | 20,000 |
1985/02/20 | 785 | 785 | 785 | 785 | 12,000 |
1985/02/19 | 780 | 799 | 780 | 799 | 13,000 |
1985/02/18 | 785 | 785 | 775 | 780 | 22,000 |
1985/02/16 | 786 | 790 | 781 | 785 | 16,000 |
1985/02/15 | 801 | 801 | 793 | 793 | 30,000 |
1985/02/14 | 803 | 805 | 801 | 801 | 16,000 |
1985/02/13 | 803 | 803 | 803 | 803 | 41,000 |
1985/02/08 | 805 | 810 | 800 | 810 | 22,000 |
1985/02/07 | 801 | 810 | 800 | 810 | 25,000 |
1985/02/06 | 799 | 809 | 799 | 800 | 41,000 |
1985/02/05 | 810 | 820 | 800 | 800 | 48,000 |
1985/02/04 | 814 | 815 | 806 | 808 | 37,000 |
1985/02/02 | 818 | 818 | 809 | 815 | 21,000 |
1985/02/01 | 820 | 820 | 817 | 820 | 30,000 |
1985/01/31 | 820 | 840 | 820 | 838 | 74,000 |
1985/01/30 | 816 | 829 | 816 | 820 | 42,000 |
1985/01/29 | 815 | 820 | 815 | 815 | 16,000 |
1985/01/28 | 818 | 820 | 810 | 810 | 23,000 |
1985/01/26 | 820 | 820 | 810 | 815 | 43,000 |
1985/01/25 | 829 | 829 | 820 | 825 | 50,000 |
1985/01/24 | 819 | 830 | 819 | 820 | 69,000 |
1985/01/23 | 820 | 820 | 815 | 818 | 25,000 |
1985/01/22 | 830 | 830 | 820 | 820 | 61,000 |
1985/01/19 | 805 | 805 | 805 | 805 | 8,000 |
1985/01/18 | 803 | 804 | 796 | 803 | 74,000 |
1985/01/17 | 806 | 809 | 803 | 803 | 28,000 |
1985/01/16 | 802 | 820 | 802 | 820 | 20,000 |
1985/01/14 | 820 | 820 | 800 | 800 | 31,000 |
1985/01/10 | 829 | 830 | 829 | 830 | 5,000 |
1985/01/09 | 810 | 830 | 805 | 830 | 35,000 |
1985/01/08 | 801 | 802 | 795 | 800 | 24,000 |
1985/01/07 | 810 | 820 | 810 | 810 | 24,000 |
1985/01/04 | 832 | 832 | 830 | 830 | 6,000 |