日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ