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 |
---|---|---|---|---|---|
1989/12/29 | 2,100 | 2,100 | 2,060 | 2,070 | 44,000 |
1989/12/28 | 2,090 | 2,130 | 2,060 | 2,100 | 63,000 |
1989/12/27 | 2,130 | 2,130 | 2,050 | 2,060 | 74,000 |
1989/12/26 | 2,120 | 2,130 | 2,100 | 2,100 | 53,000 |
1989/12/25 | 2,100 | 2,130 | 2,080 | 2,080 | 52,000 |
1989/12/22 | 2,100 | 2,100 | 2,070 | 2,070 | 55,000 |
1989/12/21 | 2,160 | 2,200 | 2,080 | 2,080 | 44,000 |
1989/12/20 | 2,080 | 2,160 | 2,080 | 2,120 | 15,000 |
1989/12/19 | 2,190 | 2,190 | 2,100 | 2,160 | 60,000 |
1989/12/18 | 2,220 | 2,230 | 2,150 | 2,160 | 98,000 |
1989/12/15 | 2,150 | 2,260 | 2,150 | 2,220 | 278,000 |
1989/12/14 | 2,080 | 2,200 | 2,030 | 2,120 | 253,000 |
1989/12/13 | 2,110 | 2,130 | 2,060 | 2,100 | 81,000 |
1989/12/12 | 2,160 | 2,160 | 2,110 | 2,130 | 46,000 |
1989/12/11 | 2,160 | 2,190 | 2,110 | 2,170 | 58,000 |
1989/12/08 | 2,150 | 2,200 | 2,150 | 2,190 | 74,000 |
1989/12/07 | 2,220 | 2,260 | 2,200 | 2,200 | 49,000 |
1989/12/06 | 2,260 | 2,260 | 2,200 | 2,260 | 90,000 |
1989/12/05 | 2,210 | 2,300 | 2,210 | 2,270 | 402,000 |
1989/12/04 | 2,200 | 2,220 | 2,130 | 2,200 | 170,000 |
1989/12/01 | 2,110 | 2,190 | 2,020 | 2,170 | 121,000 |
1989/11/30 | 2,040 | 2,100 | 2,030 | 2,100 | 151,000 |
1989/11/29 | 2,160 | 2,160 | 2,100 | 2,100 | 70,000 |
1989/11/28 | 2,130 | 2,200 | 2,130 | 2,200 | 173,000 |
1989/11/27 | 2,160 | 2,250 | 2,160 | 2,250 | 80,000 |
1989/11/24 | 2,260 | 2,260 | 2,160 | 2,250 | 146,000 |
1989/11/22 | 2,280 | 2,280 | 2,200 | 2,230 | 224,000 |
1989/11/21 | 2,250 | 2,300 | 2,210 | 2,270 | 256,000 |
1989/11/20 | 2,260 | 2,300 | 2,250 | 2,280 | 176,000 |
1989/11/17 | 2,310 | 2,350 | 2,290 | 2,320 | 158,000 |
1989/11/16 | 2,430 | 2,430 | 2,290 | 2,330 | 563,000 |
1989/11/15 | 2,290 | 2,420 | 2,260 | 2,400 | 1,128,000 |
1989/11/14 | 2,300 | 2,310 | 2,270 | 2,280 | 264,000 |
1989/11/13 | 2,250 | 2,320 | 2,250 | 2,300 | 381,000 |
1989/11/10 | 2,240 | 2,290 | 2,200 | 2,280 | 426,000 |
1989/11/09 | 2,350 | 2,390 | 2,240 | 2,280 | 622,000 |
1989/11/08 | 2,260 | 2,380 | 2,230 | 2,350 | 1,659,000 |
1989/11/07 | 2,260 | 2,450 | 2,250 | 2,300 | 5,127,000 |
1989/11/06 | 1,930 | 2,200 | 1,930 | 2,200 | 5,649,000 |
1989/11/02 | 1,890 | 1,900 | 1,870 | 1,900 | 266,000 |
1989/11/01 | 1,900 | 1,900 | 1,860 | 1,890 | 364,000 |
1989/10/31 | 1,810 | 1,900 | 1,810 | 1,890 | 368,000 |
1989/10/30 | 1,840 | 1,840 | 1,800 | 1,830 | 194,000 |
1989/10/27 | 1,740 | 1,900 | 1,740 | 1,870 | 339,000 |
1989/10/26 | 1,730 | 1,750 | 1,700 | 1,740 | 76,000 |
1989/10/25 | 1,740 | 1,750 | 1,700 | 1,750 | 56,000 |
1989/10/24 | 1,770 | 1,790 | 1,740 | 1,750 | 87,000 |
1989/10/23 | 1,780 | 1,800 | 1,770 | 1,780 | 101,000 |
1989/10/20 | 1,810 | 1,820 | 1,770 | 1,770 | 76,000 |
1989/10/19 | 1,810 | 1,820 | 1,770 | 1,820 | 91,000 |
1989/10/18 | 1,850 | 1,850 | 1,810 | 1,820 | 126,000 |
1989/10/17 | 1,870 | 1,920 | 1,820 | 1,850 | 199,000 |
1989/10/16 | 1,850 | 1,910 | 1,810 | 1,810 | 462,000 |
1989/10/13 | 1,760 | 1,920 | 1,760 | 1,900 | 1,002,000 |
1989/10/12 | 1,740 | 1,780 | 1,670 | 1,760 | 225,000 |
1989/10/11 | 1,820 | 1,850 | 1,730 | 1,770 | 244,000 |
1989/10/09 | 1,940 | 1,950 | 1,900 | 1,910 | 270,000 |
1989/10/06 | 1,950 | 1,960 | 1,920 | 1,950 | 742,000 |
1989/10/05 | 1,890 | 1,960 | 1,880 | 1,960 | 1,182,000 |
1989/10/04 | 1,900 | 1,940 | 1,870 | 1,920 | 1,472,000 |
1989/10/03 | 1,810 | 1,940 | 1,810 | 1,930 | 1,123,000 |
1989/10/02 | 1,850 | 1,870 | 1,820 | 1,840 | 1,258,000 |
1989/09/29 | 1,720 | 1,820 | 1,690 | 1,820 | 1,975,000 |
1989/09/28 | 1,720 | 1,750 | 1,700 | 1,750 | 1,335,000 |
1989/09/27 | 1,660 | 1,790 | 1,650 | 1,750 | 1,717,000 |
1989/09/26 | 1,480 | 1,660 | 1,470 | 1,660 | 771,000 |
1989/09/25 | 1,450 | 1,480 | 1,450 | 1,460 | 319,000 |
1989/09/22 | 1,340 | 1,460 | 1,330 | 1,450 | 562,000 |
1989/09/21 | 1,330 | 1,340 | 1,320 | 1,330 | 30,000 |
1989/09/20 | 1,330 | 1,340 | 1,320 | 1,330 | 50,000 |
1989/09/19 | 1,330 | 1,340 | 1,320 | 1,320 | 64,000 |
1989/09/18 | 1,300 | 1,350 | 1,300 | 1,350 | 132,000 |
1989/09/14 | 1,280 | 1,320 | 1,270 | 1,320 | 108,000 |
1989/09/13 | 1,260 | 1,290 | 1,260 | 1,260 | 27,000 |
1989/09/12 | 1,300 | 1,320 | 1,280 | 1,300 | 31,000 |
1989/09/11 | 1,320 | 1,320 | 1,290 | 1,310 | 118,000 |
1989/09/08 | 1,340 | 1,340 | 1,320 | 1,320 | 42,000 |
1989/09/07 | 1,320 | 1,340 | 1,310 | 1,340 | 50,000 |
1989/09/06 | 1,320 | 1,350 | 1,310 | 1,320 | 162,000 |
1989/09/05 | 1,240 | 1,320 | 1,240 | 1,300 | 127,000 |
1989/09/04 | 1,220 | 1,240 | 1,220 | 1,230 | 15,000 |
1989/09/01 | 1,230 | 1,240 | 1,230 | 1,240 | 19,000 |
1989/08/31 | 1,270 | 1,280 | 1,220 | 1,240 | 26,000 |
1989/08/30 | 1,300 | 1,300 | 1,270 | 1,280 | 136,000 |
1989/08/29 | 1,280 | 1,280 | 1,280 | 1,280 | 48,000 |
1989/08/28 | 1,260 | 1,280 | 1,260 | 1,280 | 49,000 |
1989/08/25 | 1,220 | 1,250 | 1,220 | 1,250 | 31,000 |
1989/08/24 | 1,200 | 1,230 | 1,200 | 1,210 | 6,000 |
1989/08/23 | 1,210 | 1,230 | 1,210 | 1,220 | 12,000 |
1989/08/22 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 |
1989/08/21 | 1,230 | 1,240 | 1,220 | 1,240 | 14,000 |
1989/08/18 | 1,260 | 1,270 | 1,240 | 1,240 | 28,000 |
1989/08/17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
1989/08/16 | 1,250 | 1,270 | 1,250 | 1,250 | 13,000 |
1989/08/15 | 1,250 | 1,270 | 1,250 | 1,270 | 31,000 |
1989/08/14 | 1,250 | 1,250 | 1,250 | 1,250 | 26,000 |
1989/08/11 | 1,270 | 1,270 | 1,250 | 1,250 | 42,000 |
1989/08/10 | 1,260 | 1,280 | 1,250 | 1,270 | 47,000 |
1989/08/09 | 1,240 | 1,280 | 1,240 | 1,270 | 127,000 |
1989/08/08 | 1,210 | 1,230 | 1,210 | 1,230 | 34,000 |
1989/08/07 | 1,210 | 1,220 | 1,210 | 1,210 | 19,000 |
1989/08/04 | 1,220 | 1,230 | 1,210 | 1,210 | 92,000 |
1989/08/03 | 1,200 | 1,220 | 1,200 | 1,210 | 76,000 |
1989/08/02 | 1,170 | 1,190 | 1,160 | 1,180 | 45,000 |
1989/07/31 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 |
1989/07/28 | 1,170 | 1,180 | 1,150 | 1,150 | 31,000 |
1989/07/27 | 1,150 | 1,170 | 1,140 | 1,170 | 34,000 |
1989/07/26 | 1,130 | 1,140 | 1,120 | 1,130 | 6,000 |
1989/07/25 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
1989/07/24 | 1,100 | 1,100 | 1,100 | 1,100 | 37,000 |
1989/07/21 | 1,110 | 1,120 | 1,100 | 1,120 | 26,000 |
1989/07/18 | 1,120 | 1,120 | 1,100 | 1,100 | 14,000 |
1989/07/17 | 1,130 | 1,130 | 1,120 | 1,120 | 10,000 |
1989/07/14 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 |
1989/07/13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
1989/07/11 | 1,150 | 1,150 | 1,130 | 1,130 | 11,000 |
1989/07/10 | 1,150 | 1,170 | 1,140 | 1,170 | 16,000 |
1989/07/07 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 |
1989/07/06 | 1,140 | 1,140 | 1,140 | 1,140 | 18,000 |
1989/07/05 | 1,160 | 1,170 | 1,140 | 1,140 | 21,000 |
1989/07/04 | 1,140 | 1,160 | 1,140 | 1,140 | 16,000 |
1989/07/03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
1989/06/30 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
1989/06/29 | 1,180 | 1,180 | 1,160 | 1,160 | 13,000 |
1989/06/28 | 1,160 | 1,170 | 1,160 | 1,170 | 33,000 |
1989/06/27 | 1,130 | 1,140 | 1,130 | 1,140 | 7,000 |
1989/06/26 | 1,100 | 1,120 | 1,100 | 1,120 | 17,000 |
1989/06/23 | 1,090 | 1,090 | 1,090 | 1,090 | 24,000 |
1989/06/22 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
1989/06/21 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 |
1989/06/20 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 |
1989/06/19 | 1,110 | 1,130 | 1,110 | 1,130 | 7,000 |
1989/06/16 | 1,110 | 1,110 | 1,090 | 1,090 | 9,000 |
1989/06/15 | 1,110 | 1,130 | 1,110 | 1,110 | 8,000 |
1989/06/14 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
1989/06/13 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 |
1989/06/09 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
1989/06/08 | 1,120 | 1,130 | 1,100 | 1,100 | 31,000 |
1989/06/07 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 |
1989/06/06 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
1989/06/05 | 1,160 | 1,170 | 1,150 | 1,170 | 12,000 |
1989/06/02 | 1,170 | 1,170 | 1,160 | 1,160 | 24,000 |
1989/06/01 | 1,170 | 1,180 | 1,170 | 1,170 | 11,000 |
1989/05/31 | 1,180 | 1,190 | 1,170 | 1,190 | 13,000 |
1989/05/30 | 1,170 | 1,180 | 1,170 | 1,170 | 15,000 |
1989/05/29 | 1,180 | 1,190 | 1,180 | 1,190 | 32,000 |
1989/05/25 | 1,170 | 1,180 | 1,160 | 1,160 | 10,000 |
1989/05/24 | 1,160 | 1,180 | 1,160 | 1,170 | 58,000 |
1989/05/23 | 1,150 | 1,160 | 1,140 | 1,140 | 15,000 |
1989/05/22 | 1,150 | 1,170 | 1,150 | 1,150 | 45,000 |
1989/05/19 | 1,150 | 1,160 | 1,150 | 1,150 | 18,000 |
1989/05/18 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 |
1989/05/17 | 1,150 | 1,170 | 1,140 | 1,140 | 32,000 |
1989/05/16 | 1,160 | 1,170 | 1,150 | 1,170 | 10,000 |
1989/05/15 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 |
1989/05/12 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 |
1989/05/11 | 1,160 | 1,170 | 1,160 | 1,170 | 11,000 |
1989/05/10 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 |
1989/05/09 | 1,170 | 1,170 | 1,140 | 1,140 | 23,000 |
1989/05/08 | 1,160 | 1,170 | 1,140 | 1,170 | 31,000 |
1989/05/02 | 1,100 | 1,150 | 1,100 | 1,120 | 19,000 |
1989/05/01 | 1,090 | 1,100 | 1,090 | 1,100 | 26,000 |
1989/04/28 | 1,090 | 1,090 | 1,090 | 1,090 | 15,000 |
1989/04/27 | 1,080 | 1,080 | 1,080 | 1,080 | 17,000 |
1989/04/25 | 1,080 | 1,090 | 1,080 | 1,080 | 35,000 |
1989/04/24 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
1989/04/21 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 |
1989/04/20 | 1,080 | 1,080 | 1,070 | 1,070 | 62,000 |
1989/04/19 | 1,080 | 1,090 | 1,080 | 1,080 | 18,000 |
1989/04/18 | 1,090 | 1,090 | 1,070 | 1,090 | 31,000 |
1989/04/17 | 1,090 | 1,090 | 1,070 | 1,080 | 26,000 |
1989/04/14 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
1989/04/13 | 1,080 | 1,090 | 1,080 | 1,090 | 13,000 |
1989/04/12 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 |
1989/04/11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1989/04/10 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
1989/04/07 | 1,100 | 1,100 | 1,070 | 1,070 | 10,000 |
1989/04/06 | 1,150 | 1,150 | 1,080 | 1,100 | 10,000 |
1989/04/05 | 1,150 | 1,160 | 1,140 | 1,140 | 11,000 |
1989/04/04 | 1,180 | 1,180 | 1,160 | 1,160 | 25,000 |
1989/04/03 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 |
1989/03/31 | 1,090 | 1,100 | 1,090 | 1,090 | 16,000 |
1989/03/30 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 |
1989/03/29 | 1,060 | 1,090 | 1,050 | 1,090 | 15,000 |
1989/03/28 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
1989/03/27 | 1,050 | 1,100 | 1,050 | 1,090 | 32,000 |
1989/03/23 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 |
1989/03/22 | 1,060 | 1,100 | 1,060 | 1,100 | 17,000 |
1989/03/20 | 1,090 | 1,100 | 1,080 | 1,100 | 41,000 |
1989/03/17 | 1,090 | 1,100 | 1,080 | 1,080 | 19,000 |
1989/03/16 | 1,080 | 1,080 | 1,070 | 1,080 | 47,000 |
1989/03/15 | 1,090 | 1,100 | 1,080 | 1,080 | 14,000 |
1989/03/14 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 |
1989/03/13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
1989/03/10 | 1,080 | 1,080 | 1,080 | 1,080 | 15,000 |
1989/03/08 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
1989/03/07 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 |
1989/03/02 | 1,140 | 1,140 | 1,130 | 1,130 | 15,000 |
1989/03/01 | 1,100 | 1,140 | 1,100 | 1,140 | 11,000 |
1989/02/28 | 1,120 | 1,140 | 1,100 | 1,120 | 10,000 |
1989/02/27 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 |
1989/02/23 | 1,100 | 1,120 | 1,090 | 1,120 | 12,000 |
1989/02/22 | 1,130 | 1,130 | 1,090 | 1,090 | 30,000 |
1989/02/21 | 1,120 | 1,140 | 1,110 | 1,130 | 12,000 |
1989/02/20 | 1,090 | 1,120 | 1,080 | 1,090 | 31,000 |
1989/02/17 | 1,100 | 1,110 | 1,090 | 1,090 | 31,000 |
1989/02/16 | 1,120 | 1,120 | 1,100 | 1,110 | 19,000 |
1989/02/15 | 1,110 | 1,130 | 1,090 | 1,100 | 50,000 |
1989/02/14 | 1,140 | 1,140 | 1,070 | 1,070 | 111,000 |
1989/02/13 | 1,160 | 1,160 | 1,120 | 1,120 | 32,000 |
1989/02/10 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 |
1989/02/09 | 1,170 | 1,190 | 1,160 | 1,180 | 12,000 |
1989/02/08 | 1,160 | 1,170 | 1,160 | 1,160 | 13,000 |
1989/02/07 | 1,170 | 1,200 | 1,160 | 1,160 | 9,000 |
1989/02/06 | 1,160 | 1,170 | 1,160 | 1,170 | 13,000 |
1989/02/03 | 1,200 | 1,200 | 1,180 | 1,180 | 26,000 |
1989/02/02 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 |
1989/02/01 | 1,210 | 1,210 | 1,170 | 1,170 | 18,000 |
1989/01/31 | 1,220 | 1,220 | 1,180 | 1,220 | 41,000 |
1989/01/30 | 1,200 | 1,220 | 1,200 | 1,210 | 11,000 |
1989/01/28 | 1,200 | 1,200 | 1,180 | 1,200 | 11,000 |
1989/01/27 | 1,180 | 1,190 | 1,160 | 1,180 | 16,000 |
1989/01/26 | 1,200 | 1,220 | 1,190 | 1,200 | 39,000 |
1989/01/25 | 1,210 | 1,220 | 1,210 | 1,210 | 4,000 |
1989/01/24 | 1,180 | 1,220 | 1,180 | 1,220 | 18,000 |
1989/01/23 | 1,210 | 1,220 | 1,160 | 1,160 | 48,000 |
1989/01/19 | 1,180 | 1,370 | 1,170 | 1,370 | 226,000 |
1989/01/18 | 1,130 | 1,180 | 1,130 | 1,170 | 79,000 |
1989/01/17 | 1,150 | 1,150 | 1,100 | 1,100 | 15,000 |
1989/01/13 | 1,160 | 1,170 | 1,150 | 1,150 | 10,000 |
1989/01/12 | 1,170 | 1,180 | 1,160 | 1,160 | 18,000 |
1989/01/11 | 1,170 | 1,180 | 1,170 | 1,170 | 27,000 |
1989/01/10 | 1,120 | 1,180 | 1,120 | 1,180 | 11,000 |
1989/01/09 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
1989/01/06 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
1989/01/05 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |