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
1994/12/30 810 820 810 813 10,000
1994/12/29 835 835 820 820 53,000
1994/12/28 830 840 830 830 15,000
1994/12/27 840 851 830 830 74,000
1994/12/26 810 840 805 840 43,000
1994/12/22 799 799 791 799 44,000
1994/12/21 780 790 780 789 40,000
1994/12/20 799 800 780 780 20,000
1994/12/19 800 800 800 800 20,000
1994/12/16 800 800 780 800 12,000
1994/12/15 800 805 780 805 25,000
1994/12/14 790 800 785 800 14,000
1994/12/13 807 807 772 780 14,000
1994/12/12 810 810 790 810 20,000
1994/12/09 799 800 790 800 34,000
1994/12/08 804 820 800 805 28,000
1994/12/07 830 830 800 805 13,000
1994/12/06 840 840 830 839 5,000
1994/12/05 841 845 840 840 6,000
1994/12/02 850 855 840 841 16,000
1994/12/01 817 860 817 860 35,000
1994/11/30 790 820 790 820 54,000
1994/11/29 780 800 780 800 12,000
1994/11/28 761 780 761 780 36,000
1994/11/25 770 775 750 750 44,000
1994/11/24 777 778 750 750 36,000
1994/11/22 800 800 795 797 10,000
1994/11/21 810 815 800 800 13,000
1994/11/18 810 810 810 810 17,000
1994/11/17 810 810 800 810 31,000
1994/11/16 804 805 800 805 76,000
1994/11/15 820 820 808 809 69,000
1994/11/14 819 819 800 810 24,000
1994/11/11 811 821 811 820 15,000
1994/11/10 838 838 800 810 35,000
1994/11/09 879 879 850 850 15,000
1994/11/08 880 880 875 880 7,000
1994/11/07 889 889 879 879 4,000
1994/11/04 881 890 871 890 12,000
1994/11/02 870 890 870 880 14,000
1994/11/01 889 889 870 870 9,000
1994/10/31 856 890 856 890 9,000
1994/10/28 871 875 850 852 24,000
1994/10/27 875 889 870 880 21,000
1994/10/26 899 899 880 885 14,000
1994/10/25 880 899 880 897 17,000
1994/10/24 900 900 900 900 1,000
1994/10/21 890 890 880 880 29,000
1994/10/20 900 900 890 890 20,000
1994/10/19 910 921 906 906 23,000
1994/10/18 900 910 890 890 83,000
1994/10/17 900 900 900 900 7,000
1994/10/14 910 910 890 900 34,000
1994/10/13 891 915 891 911 28,000
1994/10/12 890 890 880 883 19,000
1994/10/11 900 900 890 891 5,000
1994/10/07 890 900 890 899 43,000
1994/10/06 894 899 894 899 17,000
1994/10/05 894 897 894 894 21,000
1994/10/04 904 904 896 896 9,000
1994/10/03 896 910 896 910 7,000
1994/09/30 900 900 894 894 15,000
1994/09/29 901 901 890 890 53,000
1994/09/28 901 911 901 901 61,000
1994/09/27 885 922 885 910 77,000
1994/09/26 883 885 880 883 135,000
1994/09/22 891 905 891 894 103,000
1994/09/21 915 915 900 901 42,000
1994/09/20 901 919 895 915 50,000
1994/09/19 930 930 911 911 48,000
1994/09/16 921 938 921 930 26,000
1994/09/14 921 929 920 921 23,000
1994/09/13 935 935 920 929 35,000
1994/09/12 960 960 940 940 33,000
1994/09/09 980 980 960 970 22,000
1994/09/08 935 951 930 950 43,000
1994/09/07 972 972 945 945 62,000
1994/09/06 970 972 970 972 30,000
1994/09/05 1,000 1,010 996 1,000 15,000
1994/09/02 1,000 1,010 1,000 1,000 39,000
1994/09/01 1,020 1,020 1,000 1,000 36,000
1994/08/31 1,020 1,020 1,020 1,020 26,000
1994/08/30 1,030 1,030 1,020 1,020 17,000
1994/08/26 1,030 1,030 1,020 1,020 29,000
1994/08/25 1,030 1,030 1,030 1,030 20,000
1994/08/24 1,020 1,040 1,020 1,020 26,000
1994/08/23 1,020 1,030 1,020 1,020 20,000
1994/08/22 1,040 1,040 1,020 1,020 24,000
1994/08/19 1,040 1,040 1,030 1,030 47,000
1994/08/18 1,060 1,060 1,040 1,050 26,000
1994/08/17 1,040 1,070 1,040 1,060 22,000
1994/08/16 1,060 1,070 1,060 1,060 17,000
1994/08/15 1,040 1,060 1,040 1,060 8,000
1994/08/12 1,060 1,060 1,060 1,060 7,000
1994/08/11 1,070 1,080 1,060 1,070 18,000
1994/08/10 1,060 1,090 1,060 1,060 682,000
1994/08/09 1,060 1,060 1,060 1,060 19,000
1994/08/05 1,090 1,090 1,060 1,060 19,000
1994/08/04 1,090 1,090 1,090 1,090 23,000
1994/08/03 1,060 1,060 1,050 1,060 669,000
1994/08/02 1,050 1,070 1,050 1,050 40,000
1994/08/01 1,050 1,070 1,040 1,040 16,000
1994/07/29 1,040 1,080 1,040 1,040 48,000
1994/07/28 1,040 1,040 1,030 1,040 11,000
1994/07/27 1,070 1,070 1,030 1,030 52,000
1994/07/26 1,060 1,070 1,060 1,070 44,000
1994/07/25 1,060 1,070 1,060 1,060 21,000
1994/07/22 1,080 1,100 1,070 1,070 43,000
1994/07/21 1,100 1,100 1,080 1,080 32,000
1994/07/20 1,080 1,110 1,070 1,110 63,000
1994/07/19 1,090 1,090 1,060 1,060 34,000
1994/07/18 1,100 1,100 1,090 1,090 13,000
1994/07/15 1,100 1,110 1,080 1,100 40,000
1994/07/14 1,110 1,110 1,090 1,090 54,000
1994/07/13 1,090 1,110 1,090 1,110 42,000
1994/07/12 1,100 1,110 1,080 1,080 62,000
1994/07/11 1,100 1,110 1,100 1,110 38,000
1994/07/08 1,140 1,140 1,110 1,120 78,000
1994/07/07 1,130 1,140 1,120 1,140 76,000
1994/07/06 1,140 1,150 1,130 1,130 72,000
1994/07/05 1,140 1,140 1,130 1,130 106,000
1994/07/04 1,150 1,150 1,140 1,140 64,000
1994/07/01 1,150 1,160 1,130 1,140 202,000
1994/06/30 1,140 1,160 1,140 1,140 295,000
1994/06/29 1,140 1,170 1,130 1,160 654,000
1994/06/28 1,100 1,140 1,100 1,130 225,000
1994/06/27 1,100 1,100 1,060 1,080 112,000
1994/06/24 1,100 1,140 1,100 1,100 580,000
1994/06/23 1,070 1,090 1,070 1,080 49,000
1994/06/22 1,060 1,070 1,050 1,070 59,000
1994/06/21 1,070 1,090 1,070 1,070 93,000
1994/06/20 1,080 1,100 1,070 1,090 145,000
1994/06/17 1,070 1,070 1,050 1,060 58,000
1994/06/16 1,070 1,080 1,050 1,050 91,000
1994/06/15 1,070 1,080 1,060 1,070 83,000
1994/06/14 1,090 1,090 1,060 1,080 88,000
1994/06/13 1,080 1,100 1,070 1,100 97,000
1994/06/10 1,040 1,110 1,040 1,090 416,000
1994/06/09 1,030 1,050 1,030 1,040 44,000
1994/06/08 1,030 1,040 1,030 1,040 27,000
1994/06/07 1,030 1,030 1,020 1,020 40,000
1994/06/06 1,050 1,050 1,020 1,020 32,000
1994/06/03 1,040 1,050 1,030 1,040 48,000
1994/06/02 1,040 1,050 1,030 1,050 26,000
1994/06/01 1,050 1,060 1,020 1,020 92,000
1994/05/31 1,030 1,070 1,030 1,030 65,000
1994/05/30 1,030 1,030 1,020 1,030 41,000
1994/05/27 1,020 1,030 1,020 1,020 85,000
1994/05/26 1,030 1,030 1,020 1,020 35,000
1994/05/25 1,030 1,040 1,020 1,030 29,000
1994/05/24 1,040 1,040 1,040 1,040 32,000
1994/05/23 1,050 1,060 1,050 1,050 35,000
1994/05/20 1,070 1,070 1,050 1,050 80,000
1994/05/19 1,070 1,070 1,040 1,070 58,000
1994/05/18 1,060 1,070 1,040 1,070 49,000
1994/05/17 1,070 1,070 1,040 1,040 43,000
1994/05/16 1,070 1,090 1,070 1,090 58,000
1994/05/13 1,070 1,080 1,050 1,070 128,000
1994/05/12 1,030 1,040 1,030 1,040 39,000
1994/05/11 1,020 1,040 1,020 1,030 152,000
1994/05/10 1,020 1,030 1,010 1,010 44,000
1994/05/09 1,010 1,030 1,010 1,020 82,000
1994/05/06 1,030 1,030 1,010 1,020 37,000
1994/05/02 1,010 1,020 1,010 1,020 47,000
1994/04/28 1,020 1,040 1,020 1,030 43,000
1994/04/27 1,040 1,040 1,020 1,040 21,000
1994/04/26 1,020 1,050 1,010 1,020 96,000
1994/04/25 1,060 1,060 1,030 1,040 41,000
1994/04/22 1,050 1,060 1,040 1,040 154,000
1994/04/21 1,060 1,080 1,050 1,050 46,000
1994/04/20 1,080 1,080 1,060 1,060 109,000
1994/04/19 1,090 1,100 1,080 1,090 170,000
1994/04/18 1,110 1,130 1,100 1,100 94,000
1994/04/15 1,140 1,140 1,110 1,130 363,000
1994/04/14 1,080 1,130 1,070 1,120 573,000
1994/04/13 1,090 1,090 1,070 1,080 210,000
1994/04/12 1,030 1,110 1,030 1,080 546,000
1994/04/11 1,000 1,010 995 1,000 49,000
1994/04/08 994 1,020 991 1,000 125,000
1994/04/07 1,000 1,000 991 991 31,000
1994/04/06 1,010 1,010 995 996 75,000
1994/04/05 985 1,000 985 995 40,000
1994/04/04 991 991 985 991 25,000
1994/04/01 1,000 1,000 990 990 41,000
1994/03/31 1,020 1,020 992 992 33,000
1994/03/30 1,000 1,020 992 1,020 47,000
1994/03/29 1,030 1,030 1,000 1,020 41,000
1994/03/28 1,000 1,030 1,000 1,020 50,000
1994/03/25 1,000 1,000 980 983 128,000
1994/03/24 1,000 1,010 1,000 1,010 50,000
1994/03/23 1,020 1,030 1,000 1,000 78,000
1994/03/22 1,040 1,040 1,030 1,030 39,000
1994/03/18 1,050 1,060 1,040 1,040 44,000
1994/03/17 1,050 1,050 1,040 1,050 55,000
1994/03/16 1,050 1,060 1,040 1,040 57,000
1994/03/15 1,050 1,070 1,040 1,060 55,000
1994/03/14 1,050 1,070 1,040 1,050 62,000
1994/03/11 1,080 1,080 1,040 1,040 58,000
1994/03/10 1,040 1,050 1,040 1,040 48,000
1994/03/09 1,040 1,050 1,040 1,040 34,000
1994/03/08 1,070 1,080 1,050 1,050 33,000
1994/03/07 1,080 1,090 1,050 1,080 67,000
1994/03/04 1,030 1,090 1,030 1,080 305,000
1994/03/03 1,020 1,040 1,020 1,040 74,000
1994/03/02 1,040 1,040 1,020 1,020 46,000
1994/03/01 1,030 1,040 1,020 1,040 54,000
1994/02/28 1,040 1,040 1,020 1,020 77,000
1994/02/25 1,020 1,020 1,010 1,020 40,000
1994/02/24 1,020 1,030 1,010 1,010 96,000
1994/02/23 1,030 1,030 1,010 1,010 54,000
1994/02/22 1,020 1,030 1,000 1,020 79,000
1994/02/21 1,010 1,020 1,000 1,010 29,000
1994/02/18 1,020 1,020 1,010 1,010 76,000
1994/02/17 1,030 1,050 1,020 1,030 34,000
1994/02/16 1,040 1,050 1,030 1,040 110,000
1994/02/15 1,010 1,020 995 1,010 110,000
1994/02/14 1,070 1,070 1,050 1,060 71,000
1994/02/10 1,050 1,070 1,040 1,070 165,000
1994/02/09 1,090 1,100 1,040 1,060 98,000
1994/02/08 1,090 1,120 1,090 1,090 144,000
1994/02/07 1,090 1,100 1,070 1,100 101,000
1994/02/04 1,130 1,130 1,100 1,110 224,000
1994/02/03 1,150 1,150 1,100 1,110 307,000
1994/02/02 1,070 1,160 1,070 1,160 912,000
1994/02/01 1,040 1,040 1,030 1,030 73,000
1994/01/31 1,050 1,060 1,030 1,030 181,000
1994/01/28 980 990 965 985 111,000
1994/01/27 1,010 1,010 980 980 74,000
1994/01/26 1,020 1,040 990 1,000 79,000
1994/01/25 974 1,020 974 1,020 53,000
1994/01/24 960 980 960 974 92,000
1994/01/21 1,030 1,040 1,000 1,040 32,000
1994/01/20 1,060 1,060 1,020 1,020 105,000
1994/01/19 1,030 1,050 1,030 1,050 92,000
1994/01/18 1,040 1,070 1,020 1,020 148,000
1994/01/17 1,030 1,040 1,020 1,040 78,000
1994/01/14 990 1,070 980 1,050 307,000
1994/01/13 990 1,010 990 990 62,000
1994/01/12 981 1,020 981 996 63,000
1994/01/11 1,030 1,030 981 1,000 165,000
1994/01/10 970 1,040 961 1,010 526,000
1994/01/07 890 960 885 960 453,000
1994/01/06 895 895 875 880 65,000
1994/01/05 870 885 865 885 78,000
1994/01/04 842 855 842 850 93,000

このページの先頭へ