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 |
|---|---|---|---|---|---|
| 1993/12/30 | 835 | 835 | 821 | 822 | 14,000 |
| 1993/12/29 | 835 | 839 | 835 | 835 | 17,000 |
| 1993/12/28 | 839 | 839 | 820 | 835 | 24,000 |
| 1993/12/27 | 841 | 851 | 830 | 839 | 31,000 |
| 1993/12/24 | 865 | 865 | 851 | 851 | 29,000 |
| 1993/12/22 | 865 | 866 | 860 | 865 | 24,000 |
| 1993/12/21 | 856 | 880 | 855 | 865 | 33,000 |
| 1993/12/20 | 900 | 900 | 850 | 850 | 43,000 |
| 1993/12/17 | 901 | 901 | 890 | 900 | 30,000 |
| 1993/12/16 | 900 | 905 | 896 | 900 | 41,000 |
| 1993/12/15 | 860 | 880 | 860 | 871 | 27,000 |
| 1993/12/14 | 905 | 905 | 880 | 880 | 33,000 |
| 1993/12/13 | 900 | 905 | 891 | 905 | 37,000 |
| 1993/12/10 | 921 | 926 | 900 | 910 | 84,000 |
| 1993/12/09 | 891 | 930 | 891 | 930 | 54,000 |
| 1993/12/08 | 901 | 915 | 885 | 885 | 27,000 |
| 1993/12/07 | 928 | 930 | 895 | 900 | 66,000 |
| 1993/12/06 | 979 | 979 | 979 | 979 | 2,000 |
| 1993/12/03 | 930 | 990 | 917 | 981 | 80,000 |
| 1993/12/02 | 923 | 940 | 917 | 930 | 95,000 |
| 1993/12/01 | 836 | 840 | 835 | 840 | 62,000 |
| 1993/11/30 | 805 | 822 | 801 | 805 | 64,000 |
| 1993/11/29 | 800 | 810 | 795 | 795 | 67,000 |
| 1993/11/26 | 902 | 910 | 860 | 860 | 51,000 |
| 1993/11/25 | 910 | 928 | 900 | 901 | 50,000 |
| 1993/11/24 | 970 | 971 | 930 | 930 | 28,000 |
| 1993/11/22 | 1,010 | 1,010 | 970 | 971 | 39,000 |
| 1993/11/19 | 1,040 | 1,040 | 1,000 | 1,000 | 65,000 |
| 1993/11/18 | 1,040 | 1,040 | 1,010 | 1,020 | 34,000 |
| 1993/11/17 | 1,020 | 1,040 | 1,020 | 1,020 | 44,000 |
| 1993/11/16 | 1,010 | 1,040 | 1,010 | 1,040 | 49,000 |
| 1993/11/15 | 1,050 | 1,050 | 1,000 | 1,020 | 57,000 |
| 1993/11/12 | 1,030 | 1,070 | 1,030 | 1,060 | 53,000 |
| 1993/11/11 | 1,020 | 1,040 | 1,010 | 1,010 | 35,000 |
| 1993/11/10 | 985 | 1,030 | 980 | 1,030 | 141,000 |
| 1993/11/09 | 1,080 | 1,100 | 985 | 985 | 154,000 |
| 1993/11/08 | 1,050 | 1,080 | 1,040 | 1,080 | 38,000 |
| 1993/11/05 | 1,070 | 1,070 | 1,050 | 1,050 | 65,000 |
| 1993/11/04 | 1,130 | 1,130 | 1,090 | 1,090 | 45,000 |
| 1993/11/02 | 1,110 | 1,130 | 1,100 | 1,110 | 47,000 |
| 1993/11/01 | 1,120 | 1,120 | 1,090 | 1,120 | 29,000 |
| 1993/10/29 | 1,080 | 1,100 | 1,080 | 1,100 | 62,000 |
| 1993/10/28 | 1,070 | 1,090 | 1,060 | 1,070 | 87,000 |
| 1993/10/27 | 1,050 | 1,070 | 1,050 | 1,050 | 165,000 |
| 1993/10/26 | 1,070 | 1,070 | 1,040 | 1,040 | 130,000 |
| 1993/10/25 | 1,140 | 1,140 | 1,070 | 1,070 | 76,000 |
| 1993/10/22 | 1,140 | 1,160 | 1,140 | 1,150 | 60,000 |
| 1993/10/21 | 1,170 | 1,170 | 1,150 | 1,160 | 44,000 |
| 1993/10/20 | 1,180 | 1,190 | 1,160 | 1,190 | 64,000 |
| 1993/10/19 | 1,170 | 1,190 | 1,170 | 1,170 | 60,000 |
| 1993/10/18 | 1,210 | 1,230 | 1,180 | 1,180 | 67,000 |
| 1993/10/15 | 1,210 | 1,250 | 1,210 | 1,230 | 71,000 |
| 1993/10/14 | 1,240 | 1,240 | 1,200 | 1,200 | 64,000 |
| 1993/10/13 | 1,250 | 1,250 | 1,240 | 1,240 | 47,000 |
| 1993/10/12 | 1,300 | 1,300 | 1,240 | 1,240 | 58,000 |
| 1993/10/08 | 1,290 | 1,300 | 1,280 | 1,280 | 28,000 |
| 1993/10/07 | 1,330 | 1,330 | 1,300 | 1,310 | 46,000 |
| 1993/10/06 | 1,320 | 1,340 | 1,310 | 1,330 | 70,000 |
| 1993/10/05 | 1,330 | 1,330 | 1,310 | 1,320 | 39,000 |
| 1993/10/04 | 1,330 | 1,340 | 1,310 | 1,310 | 31,000 |
| 1993/10/01 | 1,320 | 1,330 | 1,310 | 1,330 | 65,000 |
| 1993/09/30 | 1,340 | 1,350 | 1,300 | 1,300 | 39,000 |
| 1993/09/29 | 1,360 | 1,360 | 1,320 | 1,350 | 81,000 |
| 1993/09/28 | 1,350 | 1,370 | 1,330 | 1,350 | 216,000 |
| 1993/09/27 | 1,330 | 1,370 | 1,320 | 1,350 | 218,000 |
| 1993/09/24 | 1,270 | 1,290 | 1,260 | 1,290 | 200,000 |
| 1993/09/22 | 1,280 | 1,280 | 1,250 | 1,260 | 194,000 |
| 1993/09/21 | 1,270 | 1,300 | 1,270 | 1,290 | 102,000 |
| 1993/09/20 | 1,280 | 1,280 | 1,250 | 1,250 | 74,000 |
| 1993/09/17 | 1,290 | 1,290 | 1,280 | 1,290 | 25,000 |
| 1993/09/16 | 1,310 | 1,320 | 1,280 | 1,290 | 69,000 |
| 1993/09/14 | 1,330 | 1,330 | 1,300 | 1,310 | 81,000 |
| 1993/09/13 | 1,320 | 1,330 | 1,300 | 1,320 | 74,000 |
| 1993/09/10 | 1,350 | 1,360 | 1,340 | 1,340 | 55,000 |
| 1993/09/09 | 1,350 | 1,370 | 1,340 | 1,350 | 98,000 |
| 1993/09/08 | 1,360 | 1,360 | 1,350 | 1,350 | 98,000 |
| 1993/09/07 | 1,370 | 1,380 | 1,350 | 1,360 | 273,000 |
| 1993/09/06 | 1,380 | 1,400 | 1,370 | 1,380 | 809,000 |
| 1993/09/03 | 1,330 | 1,370 | 1,330 | 1,350 | 638,000 |
| 1993/09/02 | 1,290 | 1,340 | 1,290 | 1,330 | 159,000 |
| 1993/09/01 | 1,300 | 1,310 | 1,270 | 1,310 | 197,000 |
| 1993/08/31 | 1,310 | 1,310 | 1,290 | 1,300 | 54,000 |
| 1993/08/30 | 1,300 | 1,320 | 1,300 | 1,320 | 52,000 |
| 1993/08/27 | 1,280 | 1,300 | 1,280 | 1,290 | 128,000 |
| 1993/08/26 | 1,290 | 1,300 | 1,270 | 1,270 | 78,000 |
| 1993/08/25 | 1,290 | 1,300 | 1,290 | 1,290 | 44,000 |
| 1993/08/24 | 1,290 | 1,300 | 1,280 | 1,290 | 69,000 |
| 1993/08/23 | 1,320 | 1,330 | 1,280 | 1,290 | 100,000 |
| 1993/08/20 | 1,330 | 1,340 | 1,300 | 1,330 | 165,000 |
| 1993/08/19 | 1,320 | 1,320 | 1,290 | 1,310 | 138,000 |
| 1993/08/18 | 1,320 | 1,320 | 1,310 | 1,310 | 92,000 |
| 1993/08/17 | 1,330 | 1,350 | 1,320 | 1,320 | 218,000 |
| 1993/08/16 | 1,310 | 1,330 | 1,310 | 1,330 | 101,000 |
| 1993/08/13 | 1,360 | 1,360 | 1,320 | 1,330 | 177,000 |
| 1993/08/12 | 1,340 | 1,360 | 1,330 | 1,340 | 173,000 |
| 1993/08/11 | 1,350 | 1,370 | 1,320 | 1,320 | 239,000 |
| 1993/08/10 | 1,390 | 1,390 | 1,350 | 1,370 | 337,000 |
| 1993/08/09 | 1,390 | 1,410 | 1,370 | 1,390 | 1,021,000 |
| 1993/08/06 | 1,340 | 1,390 | 1,320 | 1,380 | 1,419,000 |
| 1993/08/05 | 1,290 | 1,340 | 1,290 | 1,340 | 244,000 |
| 1993/08/04 | 1,320 | 1,340 | 1,290 | 1,290 | 274,000 |
| 1993/08/03 | 1,330 | 1,360 | 1,320 | 1,340 | 412,000 |
| 1993/08/02 | 1,330 | 1,360 | 1,310 | 1,320 | 498,000 |
| 1993/07/30 | 1,350 | 1,400 | 1,330 | 1,340 | 1,798,000 |
| 1993/07/29 | 1,240 | 1,350 | 1,240 | 1,350 | 2,882,000 |
| 1993/07/28 | 1,140 | 1,230 | 1,140 | 1,230 | 736,000 |
| 1993/07/27 | 1,140 | 1,150 | 1,130 | 1,150 | 54,000 |
| 1993/07/26 | 1,140 | 1,150 | 1,130 | 1,140 | 105,000 |
| 1993/07/23 | 1,200 | 1,200 | 1,160 | 1,160 | 90,000 |
| 1993/07/22 | 1,200 | 1,200 | 1,180 | 1,200 | 189,000 |
| 1993/07/21 | 1,200 | 1,210 | 1,190 | 1,190 | 143,000 |
| 1993/07/20 | 1,190 | 1,210 | 1,190 | 1,200 | 239,000 |
| 1993/07/19 | 1,200 | 1,200 | 1,170 | 1,180 | 120,000 |
| 1993/07/16 | 1,180 | 1,220 | 1,160 | 1,190 | 1,049,000 |
| 1993/07/15 | 1,150 | 1,210 | 1,140 | 1,180 | 751,000 |
| 1993/07/14 | 1,120 | 1,150 | 1,100 | 1,140 | 333,000 |
| 1993/07/13 | 1,060 | 1,120 | 1,050 | 1,120 | 152,000 |
| 1993/07/12 | 1,050 | 1,070 | 1,050 | 1,050 | 60,000 |
| 1993/07/09 | 1,010 | 1,070 | 1,010 | 1,070 | 103,000 |
| 1993/07/08 | 1,000 | 1,010 | 1,000 | 1,000 | 27,000 |
| 1993/07/07 | 1,000 | 1,020 | 1,000 | 1,000 | 58,000 |
| 1993/07/06 | 1,000 | 1,020 | 1,000 | 1,020 | 39,000 |
| 1993/07/05 | 1,010 | 1,030 | 990 | 990 | 50,000 |
| 1993/07/02 | 1,010 | 1,010 | 995 | 1,000 | 29,000 |
| 1993/07/01 | 985 | 998 | 985 | 998 | 19,000 |
| 1993/06/30 | 985 | 986 | 985 | 985 | 9,000 |
| 1993/06/29 | 1,000 | 1,000 | 985 | 990 | 26,000 |
| 1993/06/28 | 1,000 | 1,000 | 985 | 990 | 31,000 |
| 1993/06/25 | 980 | 990 | 971 | 971 | 45,000 |
| 1993/06/24 | 980 | 1,000 | 980 | 1,000 | 63,000 |
| 1993/06/23 | 990 | 995 | 985 | 985 | 44,000 |
| 1993/06/22 | 965 | 990 | 950 | 990 | 42,000 |
| 1993/06/21 | 1,000 | 1,000 | 975 | 975 | 62,000 |
| 1993/06/18 | 995 | 1,040 | 995 | 1,030 | 33,000 |
| 1993/06/17 | 1,020 | 1,020 | 993 | 1,010 | 35,000 |
| 1993/06/16 | 1,010 | 1,020 | 981 | 1,020 | 71,000 |
| 1993/06/15 | 1,050 | 1,050 | 1,000 | 1,030 | 36,000 |
| 1993/06/14 | 1,120 | 1,120 | 1,090 | 1,090 | 43,000 |
| 1993/06/11 | 1,130 | 1,130 | 1,120 | 1,120 | 39,000 |
| 1993/06/10 | 1,130 | 1,130 | 1,110 | 1,130 | 82,000 |
| 1993/06/08 | 1,150 | 1,150 | 1,130 | 1,130 | 41,000 |
| 1993/06/07 | 1,170 | 1,170 | 1,160 | 1,170 | 64,000 |
| 1993/06/04 | 1,160 | 1,170 | 1,150 | 1,160 | 146,000 |
| 1993/06/03 | 1,130 | 1,160 | 1,130 | 1,160 | 137,000 |
| 1993/06/02 | 1,140 | 1,140 | 1,120 | 1,120 | 116,000 |
| 1993/06/01 | 1,130 | 1,140 | 1,120 | 1,120 | 44,000 |
| 1993/05/31 | 1,140 | 1,140 | 1,100 | 1,110 | 72,000 |
| 1993/05/28 | 1,160 | 1,160 | 1,130 | 1,140 | 122,000 |
| 1993/05/27 | 1,160 | 1,170 | 1,140 | 1,160 | 373,000 |
| 1993/05/26 | 1,110 | 1,150 | 1,100 | 1,150 | 350,000 |
| 1993/05/25 | 1,100 | 1,110 | 1,080 | 1,090 | 112,000 |
| 1993/05/24 | 1,090 | 1,100 | 1,080 | 1,080 | 150,000 |
| 1993/05/21 | 1,070 | 1,110 | 1,070 | 1,100 | 149,000 |
| 1993/05/20 | 1,120 | 1,130 | 1,070 | 1,100 | 364,000 |
| 1993/05/19 | 1,110 | 1,140 | 1,100 | 1,130 | 268,000 |
| 1993/05/18 | 1,120 | 1,150 | 1,110 | 1,110 | 593,000 |
| 1993/05/17 | 1,070 | 1,140 | 1,060 | 1,140 | 468,000 |
| 1993/05/14 | 1,080 | 1,090 | 1,070 | 1,080 | 367,000 |
| 1993/05/13 | 1,040 | 1,100 | 1,020 | 1,080 | 935,000 |
| 1993/05/12 | 1,030 | 1,060 | 1,000 | 1,020 | 730,000 |
| 1993/05/11 | 999 | 999 | 970 | 995 | 377,000 |
| 1993/05/10 | 924 | 986 | 924 | 986 | 848,000 |
| 1993/05/07 | 910 | 920 | 907 | 920 | 94,000 |
| 1993/05/06 | 911 | 920 | 902 | 903 | 77,000 |
| 1993/04/30 | 910 | 922 | 902 | 911 | 40,000 |
| 1993/04/28 | 900 | 909 | 900 | 900 | 64,000 |
| 1993/04/27 | 900 | 905 | 892 | 900 | 54,000 |
| 1993/04/26 | 886 | 886 | 883 | 884 | 13,000 |
| 1993/04/23 | 880 | 880 | 870 | 872 | 25,000 |
| 1993/04/22 | 890 | 890 | 865 | 865 | 62,000 |
| 1993/04/21 | 910 | 912 | 900 | 900 | 54,000 |
| 1993/04/20 | 922 | 924 | 908 | 908 | 31,000 |
| 1993/04/19 | 930 | 930 | 910 | 920 | 34,000 |
| 1993/04/16 | 915 | 930 | 910 | 910 | 104,000 |
| 1993/04/15 | 908 | 915 | 907 | 912 | 67,000 |
| 1993/04/14 | 917 | 917 | 907 | 907 | 58,000 |
| 1993/04/13 | 911 | 911 | 901 | 905 | 79,000 |
| 1993/04/12 | 920 | 922 | 910 | 911 | 37,000 |
| 1993/04/09 | 930 | 930 | 910 | 910 | 61,000 |
| 1993/04/08 | 948 | 950 | 930 | 930 | 158,000 |
| 1993/04/07 | 900 | 938 | 900 | 938 | 121,000 |
| 1993/04/06 | 897 | 910 | 896 | 900 | 99,000 |
| 1993/04/05 | 910 | 915 | 896 | 896 | 102,000 |
| 1993/04/02 | 885 | 911 | 882 | 911 | 117,000 |
| 1993/04/01 | 904 | 904 | 890 | 890 | 90,000 |
| 1993/03/31 | 910 | 920 | 905 | 910 | 119,000 |
| 1993/03/30 | 900 | 914 | 892 | 901 | 88,000 |
| 1993/03/29 | 900 | 906 | 880 | 891 | 182,000 |
| 1993/03/26 | 890 | 895 | 875 | 895 | 117,000 |
| 1993/03/25 | 857 | 885 | 857 | 885 | 48,000 |
| 1993/03/24 | 860 | 860 | 850 | 855 | 38,000 |
| 1993/03/23 | 850 | 860 | 836 | 860 | 51,000 |
| 1993/03/22 | 850 | 860 | 840 | 842 | 105,000 |
| 1993/03/19 | 881 | 882 | 860 | 860 | 122,000 |
| 1993/03/18 | 885 | 889 | 872 | 881 | 62,000 |
| 1993/03/17 | 885 | 886 | 878 | 880 | 89,000 |
| 1993/03/16 | 891 | 897 | 880 | 885 | 161,000 |
| 1993/03/15 | 889 | 891 | 885 | 890 | 173,000 |
| 1993/03/12 | 886 | 886 | 878 | 886 | 160,000 |
| 1993/03/11 | 880 | 885 | 872 | 876 | 49,000 |
| 1993/03/10 | 897 | 903 | 890 | 890 | 135,000 |
| 1993/03/09 | 884 | 897 | 876 | 892 | 117,000 |
| 1993/03/08 | 875 | 875 | 861 | 874 | 99,000 |
| 1993/03/05 | 875 | 879 | 870 | 875 | 58,000 |
| 1993/03/04 | 889 | 890 | 863 | 865 | 94,000 |
| 1993/03/03 | 890 | 890 | 880 | 889 | 58,000 |
| 1993/03/02 | 890 | 900 | 880 | 890 | 49,000 |
| 1993/03/01 | 900 | 910 | 899 | 899 | 107,000 |
| 1993/02/26 | 870 | 900 | 866 | 900 | 100,000 |
| 1993/02/25 | 879 | 880 | 860 | 860 | 79,000 |
| 1993/02/24 | 867 | 880 | 862 | 870 | 56,000 |
| 1993/02/23 | 895 | 895 | 868 | 880 | 82,000 |
| 1993/02/22 | 902 | 910 | 898 | 898 | 66,000 |
| 1993/02/19 | 910 | 910 | 889 | 910 | 137,000 |
| 1993/02/18 | 918 | 941 | 910 | 918 | 496,000 |
| 1993/02/17 | 890 | 920 | 885 | 920 | 704,000 |
| 1993/02/16 | 888 | 906 | 880 | 900 | 867,000 |
| 1993/02/15 | 875 | 884 | 865 | 880 | 440,000 |
| 1993/02/12 | 835 | 865 | 835 | 865 | 251,000 |
| 1993/02/10 | 820 | 835 | 813 | 835 | 86,000 |
| 1993/02/09 | 818 | 828 | 812 | 828 | 66,000 |
| 1993/02/08 | 840 | 840 | 821 | 821 | 122,000 |
| 1993/02/05 | 810 | 850 | 810 | 844 | 248,000 |
| 1993/02/04 | 854 | 855 | 810 | 810 | 152,000 |
| 1993/02/03 | 875 | 877 | 845 | 845 | 718,000 |
| 1993/02/02 | 846 | 875 | 846 | 865 | 982,000 |
| 1993/02/01 | 800 | 837 | 800 | 836 | 587,000 |
| 1993/01/29 | 800 | 810 | 790 | 795 | 365,000 |
| 1993/01/28 | 750 | 800 | 750 | 799 | 628,000 |
| 1993/01/27 | 738 | 745 | 737 | 745 | 12,000 |
| 1993/01/26 | 745 | 745 | 735 | 737 | 63,000 |
| 1993/01/25 | 735 | 750 | 735 | 740 | 26,000 |
| 1993/01/22 | 740 | 750 | 737 | 739 | 69,000 |
| 1993/01/21 | 737 | 740 | 729 | 730 | 30,000 |
| 1993/01/20 | 715 | 722 | 711 | 717 | 48,000 |
| 1993/01/19 | 710 | 713 | 710 | 713 | 13,000 |
| 1993/01/18 | 715 | 725 | 710 | 712 | 10,000 |
| 1993/01/14 | 715 | 725 | 701 | 725 | 19,000 |
| 1993/01/13 | 734 | 734 | 725 | 725 | 27,000 |
| 1993/01/12 | 735 | 740 | 735 | 737 | 11,000 |
| 1993/01/11 | 735 | 735 | 735 | 735 | 10,000 |
| 1993/01/08 | 740 | 750 | 740 | 740 | 14,000 |
| 1993/01/07 | 740 | 750 | 740 | 750 | 4,000 |
| 1993/01/06 | 740 | 740 | 730 | 731 | 16,000 |
| 1993/01/05 | 758 | 758 | 730 | 735 | 12,000 |
| 1993/01/04 | 760 | 760 | 740 | 758 | 9,000 |