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 |
|---|---|---|---|---|---|
| 1995/12/29 | 664 | 700 | 660 | 688 | 194,000 |
| 1995/12/28 | 645 | 659 | 637 | 657 | 138,000 |
| 1995/12/27 | 626 | 640 | 625 | 635 | 90,000 |
| 1995/12/26 | 628 | 628 | 625 | 625 | 23,000 |
| 1995/12/25 | 629 | 629 | 626 | 629 | 23,000 |
| 1995/12/22 | 629 | 629 | 617 | 625 | 40,000 |
| 1995/12/21 | 618 | 618 | 618 | 618 | 16,000 |
| 1995/12/20 | 630 | 630 | 618 | 618 | 28,000 |
| 1995/12/19 | 601 | 615 | 601 | 602 | 43,000 |
| 1995/12/18 | 630 | 630 | 603 | 603 | 50,000 |
| 1995/12/15 | 615 | 615 | 600 | 600 | 58,000 |
| 1995/12/14 | 625 | 625 | 615 | 615 | 41,000 |
| 1995/12/13 | 634 | 634 | 625 | 625 | 33,000 |
| 1995/12/12 | 634 | 634 | 625 | 634 | 24,000 |
| 1995/12/11 | 623 | 629 | 623 | 624 | 31,000 |
| 1995/12/08 | 630 | 630 | 612 | 623 | 44,000 |
| 1995/12/07 | 607 | 611 | 604 | 611 | 30,000 |
| 1995/12/06 | 603 | 606 | 603 | 606 | 14,000 |
| 1995/12/05 | 605 | 608 | 601 | 601 | 16,000 |
| 1995/12/04 | 612 | 612 | 603 | 605 | 27,000 |
| 1995/12/01 | 604 | 604 | 601 | 601 | 6,000 |
| 1995/11/30 | 601 | 606 | 601 | 601 | 36,000 |
| 1995/11/29 | 606 | 609 | 603 | 604 | 11,000 |
| 1995/11/28 | 605 | 610 | 601 | 605 | 15,000 |
| 1995/11/27 | 602 | 611 | 600 | 608 | 41,000 |
| 1995/11/24 | 601 | 603 | 600 | 602 | 34,000 |
| 1995/11/22 | 608 | 610 | 600 | 600 | 26,000 |
| 1995/11/21 | 596 | 600 | 590 | 595 | 35,000 |
| 1995/11/20 | 603 | 603 | 590 | 590 | 7,000 |
| 1995/11/17 | 585 | 609 | 585 | 609 | 18,000 |
| 1995/11/16 | 580 | 594 | 575 | 590 | 18,000 |
| 1995/11/15 | 590 | 600 | 580 | 581 | 43,000 |
| 1995/11/14 | 589 | 590 | 580 | 590 | 25,000 |
| 1995/11/13 | 600 | 600 | 581 | 590 | 37,000 |
| 1995/11/10 | 611 | 612 | 602 | 602 | 17,000 |
| 1995/11/09 | 607 | 610 | 607 | 607 | 19,000 |
| 1995/11/08 | 605 | 605 | 602 | 603 | 13,000 |
| 1995/11/07 | 608 | 608 | 604 | 605 | 22,000 |
| 1995/11/06 | 593 | 603 | 593 | 603 | 4,000 |
| 1995/11/02 | 600 | 603 | 590 | 603 | 23,000 |
| 1995/11/01 | 602 | 602 | 580 | 590 | 12,000 |
| 1995/10/31 | 600 | 609 | 600 | 609 | 10,000 |
| 1995/10/27 | 580 | 581 | 580 | 580 | 23,000 |
| 1995/10/26 | 600 | 610 | 590 | 590 | 26,000 |
| 1995/10/25 | 593 | 595 | 590 | 593 | 16,000 |
| 1995/10/24 | 590 | 598 | 588 | 598 | 4,000 |
| 1995/10/23 | 590 | 590 | 580 | 580 | 16,000 |
| 1995/10/20 | 596 | 605 | 596 | 600 | 41,000 |
| 1995/10/19 | 583 | 595 | 583 | 586 | 11,000 |
| 1995/10/18 | 590 | 593 | 580 | 583 | 23,000 |
| 1995/10/17 | 589 | 589 | 583 | 583 | 19,000 |
| 1995/10/16 | 582 | 585 | 582 | 585 | 6,000 |
| 1995/10/13 | 581 | 582 | 580 | 582 | 11,000 |
| 1995/10/12 | 580 | 583 | 580 | 580 | 61,000 |
| 1995/10/11 | 580 | 583 | 575 | 578 | 45,000 |
| 1995/10/09 | 585 | 590 | 583 | 583 | 38,000 |
| 1995/10/06 | 594 | 595 | 590 | 595 | 27,000 |
| 1995/10/05 | 596 | 596 | 590 | 595 | 68,000 |
| 1995/10/04 | 600 | 610 | 596 | 596 | 25,000 |
| 1995/10/03 | 600 | 600 | 596 | 600 | 28,000 |
| 1995/10/02 | 600 | 600 | 595 | 599 | 46,000 |
| 1995/09/29 | 599 | 600 | 590 | 592 | 24,000 |
| 1995/09/28 | 590 | 599 | 590 | 599 | 31,000 |
| 1995/09/27 | 595 | 600 | 585 | 590 | 41,000 |
| 1995/09/26 | 598 | 599 | 590 | 595 | 59,000 |
| 1995/09/25 | 570 | 580 | 561 | 563 | 125,000 |
| 1995/09/22 | 631 | 631 | 620 | 620 | 44,000 |
| 1995/09/21 | 634 | 640 | 631 | 640 | 26,000 |
| 1995/09/20 | 635 | 637 | 631 | 637 | 27,000 |
| 1995/09/19 | 633 | 638 | 625 | 630 | 36,000 |
| 1995/09/18 | 650 | 650 | 628 | 633 | 157,000 |
| 1995/09/14 | 650 | 655 | 643 | 650 | 53,000 |
| 1995/09/13 | 639 | 649 | 631 | 649 | 48,000 |
| 1995/09/12 | 641 | 650 | 640 | 641 | 30,000 |
| 1995/09/11 | 650 | 655 | 640 | 640 | 30,000 |
| 1995/09/08 | 645 | 650 | 631 | 644 | 31,000 |
| 1995/09/07 | 648 | 648 | 635 | 635 | 9,000 |
| 1995/09/06 | 631 | 650 | 631 | 650 | 6,000 |
| 1995/09/05 | 640 | 650 | 640 | 650 | 11,000 |
| 1995/09/04 | 649 | 660 | 649 | 650 | 10,000 |
| 1995/09/01 | 660 | 660 | 645 | 649 | 12,000 |
| 1995/08/31 | 668 | 670 | 653 | 653 | 33,000 |
| 1995/08/30 | 670 | 688 | 667 | 667 | 47,000 |
| 1995/08/29 | 670 | 675 | 665 | 667 | 8,000 |
| 1995/08/28 | 689 | 689 | 670 | 670 | 18,000 |
| 1995/08/25 | 700 | 700 | 670 | 675 | 58,000 |
| 1995/08/24 | 655 | 700 | 650 | 690 | 63,000 |
| 1995/08/23 | 665 | 665 | 650 | 660 | 32,000 |
| 1995/08/22 | 652 | 675 | 652 | 664 | 30,000 |
| 1995/08/21 | 650 | 650 | 645 | 650 | 23,000 |
| 1995/08/18 | 646 | 650 | 640 | 650 | 23,000 |
| 1995/08/17 | 644 | 650 | 640 | 650 | 52,000 |
| 1995/08/16 | 648 | 660 | 645 | 645 | 118,000 |
| 1995/08/15 | 623 | 640 | 615 | 618 | 20,000 |
| 1995/08/14 | 634 | 634 | 625 | 625 | 12,000 |
| 1995/08/11 | 629 | 635 | 627 | 629 | 14,000 |
| 1995/08/10 | 626 | 631 | 626 | 631 | 12,000 |
| 1995/08/09 | 630 | 631 | 625 | 631 | 14,000 |
| 1995/08/08 | 628 | 628 | 620 | 620 | 5,000 |
| 1995/08/07 | 611 | 618 | 605 | 618 | 11,000 |
| 1995/08/04 | 628 | 637 | 621 | 621 | 10,000 |
| 1995/08/03 | 640 | 640 | 610 | 637 | 36,000 |
| 1995/08/02 | 625 | 635 | 624 | 627 | 44,000 |
| 1995/08/01 | 626 | 628 | 616 | 628 | 52,000 |
| 1995/07/31 | 601 | 616 | 601 | 616 | 6,000 |
| 1995/07/28 | 610 | 610 | 595 | 595 | 44,000 |
| 1995/07/27 | 621 | 626 | 621 | 622 | 25,000 |
| 1995/07/26 | 620 | 620 | 591 | 618 | 45,000 |
| 1995/07/25 | 620 | 620 | 610 | 610 | 18,000 |
| 1995/07/24 | 610 | 620 | 610 | 615 | 12,000 |
| 1995/07/21 | 615 | 620 | 610 | 610 | 20,000 |
| 1995/07/20 | 623 | 623 | 615 | 615 | 30,000 |
| 1995/07/19 | 630 | 630 | 620 | 625 | 30,000 |
| 1995/07/18 | 621 | 621 | 611 | 620 | 39,000 |
| 1995/07/17 | 621 | 630 | 610 | 630 | 48,000 |
| 1995/07/14 | 605 | 620 | 605 | 620 | 18,000 |
| 1995/07/13 | 620 | 630 | 610 | 615 | 36,000 |
| 1995/07/12 | 610 | 620 | 602 | 620 | 40,000 |
| 1995/07/11 | 601 | 601 | 598 | 600 | 10,000 |
| 1995/07/10 | 610 | 620 | 600 | 600 | 31,000 |
| 1995/07/07 | 581 | 610 | 580 | 600 | 62,000 |
| 1995/07/06 | 589 | 589 | 579 | 579 | 6,000 |
| 1995/07/05 | 594 | 595 | 590 | 595 | 20,000 |
| 1995/07/04 | 590 | 600 | 589 | 595 | 22,000 |
| 1995/07/03 | 580 | 581 | 575 | 580 | 20,000 |
| 1995/06/30 | 576 | 590 | 576 | 590 | 13,000 |
| 1995/06/29 | 580 | 580 | 573 | 579 | 17,000 |
| 1995/06/28 | 577 | 579 | 571 | 573 | 20,000 |
| 1995/06/27 | 565 | 580 | 565 | 576 | 35,000 |
| 1995/06/26 | 590 | 590 | 581 | 589 | 13,000 |
| 1995/06/23 | 580 | 580 | 560 | 560 | 13,000 |
| 1995/06/22 | 576 | 577 | 576 | 577 | 12,000 |
| 1995/06/21 | 577 | 577 | 576 | 576 | 21,000 |
| 1995/06/20 | 576 | 576 | 576 | 576 | 2,000 |
| 1995/06/19 | 555 | 575 | 555 | 575 | 11,000 |
| 1995/06/16 | 550 | 565 | 550 | 555 | 26,000 |
| 1995/06/15 | 565 | 565 | 540 | 550 | 39,000 |
| 1995/06/14 | 562 | 562 | 552 | 560 | 27,000 |
| 1995/06/13 | 561 | 561 | 551 | 552 | 20,000 |
| 1995/06/12 | 551 | 551 | 550 | 551 | 15,000 |
| 1995/06/09 | 570 | 590 | 570 | 571 | 57,000 |
| 1995/06/08 | 593 | 599 | 590 | 590 | 30,000 |
| 1995/06/07 | 591 | 600 | 591 | 591 | 7,000 |
| 1995/06/06 | 590 | 609 | 590 | 599 | 11,000 |
| 1995/06/05 | 591 | 600 | 591 | 600 | 17,000 |
| 1995/06/02 | 600 | 600 | 590 | 593 | 9,000 |
| 1995/06/01 | 581 | 600 | 581 | 600 | 16,000 |
| 1995/05/31 | 601 | 601 | 584 | 584 | 15,000 |
| 1995/05/30 | 590 | 594 | 582 | 593 | 15,000 |
| 1995/05/29 | 570 | 571 | 570 | 570 | 11,000 |
| 1995/05/26 | 633 | 633 | 600 | 600 | 21,000 |
| 1995/05/25 | 613 | 615 | 612 | 613 | 10,000 |
| 1995/05/24 | 632 | 632 | 612 | 612 | 23,000 |
| 1995/05/23 | 621 | 622 | 621 | 621 | 7,000 |
| 1995/05/22 | 632 | 642 | 630 | 631 | 31,000 |
| 1995/05/19 | 650 | 650 | 630 | 632 | 11,000 |
| 1995/05/18 | 660 | 660 | 650 | 650 | 14,000 |
| 1995/05/17 | 660 | 660 | 650 | 660 | 30,000 |
| 1995/05/16 | 666 | 666 | 666 | 666 | 2,000 |
| 1995/05/15 | 667 | 667 | 664 | 665 | 25,000 |
| 1995/05/12 | 667 | 667 | 667 | 667 | 1,000 |
| 1995/05/11 | 665 | 667 | 665 | 666 | 7,000 |
| 1995/05/10 | 671 | 686 | 670 | 685 | 31,000 |
| 1995/05/09 | 674 | 674 | 674 | 674 | 12,000 |
| 1995/05/08 | 672 | 674 | 672 | 674 | 9,000 |
| 1995/05/02 | 664 | 684 | 664 | 672 | 13,000 |
| 1995/05/01 | 675 | 681 | 661 | 661 | 9,000 |
| 1995/04/28 | 689 | 690 | 680 | 690 | 19,000 |
| 1995/04/27 | 690 | 700 | 690 | 699 | 8,000 |
| 1995/04/26 | 690 | 690 | 680 | 680 | 13,000 |
| 1995/04/25 | 695 | 695 | 680 | 680 | 12,000 |
| 1995/04/24 | 700 | 700 | 695 | 695 | 6,000 |
| 1995/04/21 | 675 | 691 | 675 | 691 | 8,000 |
| 1995/04/20 | 685 | 685 | 680 | 680 | 12,000 |
| 1995/04/19 | 680 | 681 | 675 | 680 | 17,000 |
| 1995/04/18 | 681 | 681 | 681 | 681 | 2,000 |
| 1995/04/17 | 675 | 680 | 671 | 671 | 15,000 |
| 1995/04/14 | 690 | 695 | 690 | 695 | 14,000 |
| 1995/04/13 | 689 | 705 | 689 | 705 | 10,000 |
| 1995/04/12 | 681 | 690 | 681 | 690 | 3,000 |
| 1995/04/11 | 672 | 672 | 672 | 672 | 2,000 |
| 1995/04/10 | 655 | 662 | 655 | 662 | 8,000 |
| 1995/04/07 | 661 | 665 | 660 | 660 | 9,000 |
| 1995/04/06 | 661 | 668 | 660 | 661 | 32,000 |
| 1995/04/05 | 660 | 670 | 660 | 661 | 7,000 |
| 1995/04/04 | 669 | 670 | 650 | 670 | 14,000 |
| 1995/04/03 | 693 | 693 | 693 | 693 | 1,000 |
| 1995/03/31 | 710 | 710 | 705 | 705 | 43,000 |
| 1995/03/30 | 689 | 708 | 688 | 700 | 20,000 |
| 1995/03/29 | 690 | 694 | 688 | 688 | 11,000 |
| 1995/03/28 | 685 | 699 | 685 | 699 | 10,000 |
| 1995/03/27 | 680 | 695 | 650 | 650 | 27,000 |
| 1995/03/24 | 690 | 690 | 650 | 660 | 38,000 |
| 1995/03/23 | 680 | 690 | 679 | 690 | 31,000 |
| 1995/03/22 | 663 | 680 | 663 | 680 | 47,000 |
| 1995/03/20 | 670 | 670 | 663 | 663 | 68,000 |
| 1995/03/17 | 685 | 685 | 670 | 670 | 46,000 |
| 1995/03/16 | 695 | 695 | 680 | 680 | 42,000 |
| 1995/03/15 | 685 | 696 | 685 | 696 | 5,000 |
| 1995/03/14 | 691 | 698 | 685 | 685 | 11,000 |
| 1995/03/13 | 695 | 699 | 685 | 685 | 11,000 |
| 1995/03/10 | 689 | 700 | 689 | 695 | 16,000 |
| 1995/03/09 | 691 | 700 | 690 | 690 | 29,000 |
| 1995/03/08 | 700 | 700 | 690 | 690 | 16,000 |
| 1995/03/07 | 704 | 710 | 700 | 704 | 26,000 |
| 1995/03/06 | 703 | 704 | 700 | 704 | 16,000 |
| 1995/03/03 | 699 | 710 | 699 | 709 | 32,000 |
| 1995/03/02 | 696 | 701 | 696 | 701 | 11,000 |
| 1995/03/01 | 720 | 730 | 690 | 690 | 22,000 |
| 1995/02/28 | 700 | 720 | 700 | 720 | 22,000 |
| 1995/02/27 | 720 | 720 | 691 | 692 | 29,000 |
| 1995/02/24 | 740 | 740 | 730 | 730 | 28,000 |
| 1995/02/23 | 740 | 740 | 730 | 730 | 26,000 |
| 1995/02/22 | 750 | 750 | 739 | 741 | 24,000 |
| 1995/02/21 | 748 | 748 | 740 | 740 | 9,000 |
| 1995/02/20 | 735 | 748 | 732 | 748 | 6,000 |
| 1995/02/17 | 739 | 745 | 739 | 745 | 19,000 |
| 1995/02/16 | 745 | 745 | 740 | 741 | 16,000 |
| 1995/02/15 | 746 | 746 | 736 | 736 | 9,000 |
| 1995/02/14 | 750 | 750 | 745 | 746 | 8,000 |
| 1995/02/13 | 751 | 751 | 750 | 750 | 2,000 |
| 1995/02/10 | 760 | 766 | 750 | 750 | 12,000 |
| 1995/02/09 | 766 | 766 | 766 | 766 | 5,000 |
| 1995/02/08 | 768 | 778 | 768 | 775 | 13,000 |
| 1995/02/07 | 790 | 790 | 778 | 778 | 4,000 |
| 1995/02/06 | 777 | 795 | 776 | 790 | 32,000 |
| 1995/02/03 | 740 | 750 | 735 | 750 | 26,000 |
| 1995/02/02 | 740 | 740 | 730 | 731 | 33,000 |
| 1995/02/01 | 740 | 750 | 737 | 740 | 34,000 |
| 1995/01/31 | 741 | 750 | 735 | 740 | 54,000 |
| 1995/01/30 | 740 | 755 | 730 | 755 | 30,000 |
| 1995/01/27 | 755 | 760 | 750 | 750 | 47,000 |
| 1995/01/26 | 750 | 766 | 750 | 755 | 41,000 |
| 1995/01/25 | 749 | 750 | 730 | 740 | 36,000 |
| 1995/01/24 | 710 | 750 | 710 | 750 | 41,000 |
| 1995/01/23 | 731 | 740 | 720 | 720 | 55,000 |
| 1995/01/20 | 760 | 760 | 730 | 740 | 50,000 |
| 1995/01/19 | 785 | 785 | 765 | 766 | 23,000 |
| 1995/01/18 | 785 | 786 | 785 | 785 | 21,000 |
| 1995/01/17 | 790 | 790 | 780 | 783 | 15,000 |
| 1995/01/13 | 775 | 785 | 775 | 780 | 27,000 |
| 1995/01/12 | 794 | 795 | 780 | 780 | 19,000 |
| 1995/01/11 | 800 | 800 | 790 | 790 | 30,000 |
| 1995/01/10 | 809 | 809 | 796 | 796 | 9,000 |
| 1995/01/09 | 823 | 823 | 811 | 812 | 6,000 |
| 1995/01/06 | 830 | 830 | 813 | 813 | 26,000 |
| 1995/01/05 | 825 | 840 | 825 | 826 | 29,000 |
| 1995/01/04 | 823 | 823 | 810 | 810 | 34,000 |