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 |
|---|---|---|---|---|---|
| 1996/12/30 | 561 | 562 | 561 | 562 | 10,000 |
| 1996/12/27 | 590 | 590 | 560 | 560 | 53,000 |
| 1996/12/26 | 565 | 565 | 548 | 550 | 51,000 |
| 1996/12/25 | 563 | 563 | 545 | 545 | 22,000 |
| 1996/12/24 | 580 | 590 | 562 | 562 | 18,000 |
| 1996/12/20 | 582 | 590 | 582 | 590 | 26,000 |
| 1996/12/19 | 595 | 595 | 580 | 580 | 20,000 |
| 1996/12/18 | 605 | 605 | 600 | 600 | 23,000 |
| 1996/12/17 | 595 | 605 | 595 | 605 | 28,000 |
| 1996/12/16 | 593 | 595 | 593 | 595 | 21,000 |
| 1996/12/13 | 601 | 610 | 593 | 593 | 34,000 |
| 1996/12/12 | 620 | 625 | 611 | 621 | 12,000 |
| 1996/12/11 | 640 | 640 | 620 | 620 | 28,000 |
| 1996/12/10 | 649 | 650 | 640 | 640 | 10,000 |
| 1996/12/09 | 640 | 650 | 640 | 650 | 11,000 |
| 1996/12/06 | 640 | 640 | 638 | 640 | 14,000 |
| 1996/12/05 | 621 | 650 | 620 | 650 | 40,000 |
| 1996/12/04 | 630 | 630 | 620 | 620 | 16,000 |
| 1996/12/03 | 639 | 640 | 628 | 630 | 17,000 |
| 1996/12/02 | 657 | 657 | 631 | 632 | 15,000 |
| 1996/11/29 | 636 | 640 | 636 | 637 | 11,000 |
| 1996/11/28 | 641 | 641 | 636 | 636 | 20,000 |
| 1996/11/27 | 640 | 643 | 640 | 643 | 12,000 |
| 1996/11/26 | 660 | 660 | 645 | 645 | 8,000 |
| 1996/11/25 | 644 | 650 | 644 | 650 | 28,000 |
| 1996/11/22 | 640 | 649 | 640 | 649 | 20,000 |
| 1996/11/21 | 649 | 650 | 636 | 640 | 46,000 |
| 1996/11/20 | 650 | 655 | 650 | 655 | 14,000 |
| 1996/11/19 | 642 | 647 | 638 | 638 | 8,000 |
| 1996/11/18 | 647 | 670 | 647 | 660 | 8,000 |
| 1996/11/15 | 647 | 648 | 641 | 645 | 26,000 |
| 1996/11/14 | 648 | 655 | 648 | 655 | 7,000 |
| 1996/11/13 | 656 | 660 | 650 | 660 | 19,000 |
| 1996/11/12 | 670 | 670 | 660 | 660 | 13,000 |
| 1996/11/11 | 670 | 670 | 659 | 659 | 7,000 |
| 1996/11/08 | 646 | 665 | 646 | 665 | 32,000 |
| 1996/11/07 | 650 | 650 | 642 | 650 | 11,000 |
| 1996/11/06 | 639 | 640 | 636 | 638 | 13,000 |
| 1996/11/05 | 641 | 641 | 636 | 640 | 13,000 |
| 1996/11/01 | 637 | 648 | 635 | 640 | 20,000 |
| 1996/10/31 | 651 | 651 | 636 | 636 | 15,000 |
| 1996/10/30 | 661 | 661 | 651 | 655 | 23,000 |
| 1996/10/29 | 660 | 661 | 652 | 661 | 17,000 |
| 1996/10/28 | 670 | 670 | 660 | 660 | 10,000 |
| 1996/10/25 | 641 | 645 | 635 | 635 | 36,000 |
| 1996/10/24 | 641 | 646 | 635 | 646 | 18,000 |
| 1996/10/23 | 650 | 650 | 630 | 631 | 86,000 |
| 1996/10/22 | 664 | 664 | 650 | 651 | 68,000 |
| 1996/10/21 | 681 | 681 | 665 | 665 | 25,000 |
| 1996/10/18 | 665 | 670 | 665 | 666 | 21,000 |
| 1996/10/17 | 653 | 660 | 653 | 659 | 17,000 |
| 1996/10/16 | 651 | 655 | 650 | 650 | 68,000 |
| 1996/10/15 | 656 | 656 | 650 | 651 | 37,000 |
| 1996/10/14 | 660 | 660 | 655 | 656 | 16,000 |
| 1996/10/11 | 670 | 670 | 651 | 655 | 15,000 |
| 1996/10/09 | 681 | 681 | 670 | 670 | 9,000 |
| 1996/10/08 | 681 | 684 | 681 | 681 | 10,000 |
| 1996/10/07 | 680 | 684 | 675 | 681 | 12,000 |
| 1996/10/04 | 684 | 684 | 680 | 681 | 9,000 |
| 1996/10/03 | 699 | 700 | 685 | 685 | 31,000 |
| 1996/10/02 | 710 | 710 | 700 | 700 | 9,000 |
| 1996/10/01 | 695 | 700 | 686 | 700 | 25,000 |
| 1996/09/30 | 685 | 715 | 685 | 715 | 16,000 |
| 1996/09/27 | 676 | 690 | 676 | 690 | 4,000 |
| 1996/09/26 | 680 | 690 | 671 | 677 | 22,000 |
| 1996/09/25 | 670 | 670 | 670 | 670 | 7,000 |
| 1996/09/24 | 691 | 691 | 690 | 690 | 15,000 |
| 1996/09/20 | 704 | 704 | 690 | 690 | 11,000 |
| 1996/09/19 | 698 | 700 | 688 | 699 | 33,000 |
| 1996/09/18 | 702 | 702 | 696 | 696 | 7,000 |
| 1996/09/17 | 714 | 714 | 700 | 711 | 14,000 |
| 1996/09/13 | 698 | 699 | 680 | 695 | 24,000 |
| 1996/09/12 | 690 | 700 | 690 | 700 | 17,000 |
| 1996/09/11 | 685 | 693 | 678 | 680 | 28,000 |
| 1996/09/10 | 675 | 675 | 671 | 675 | 8,000 |
| 1996/09/09 | 675 | 675 | 674 | 674 | 3,000 |
| 1996/09/06 | 679 | 680 | 672 | 673 | 9,000 |
| 1996/09/05 | 680 | 680 | 665 | 675 | 14,000 |
| 1996/09/04 | 665 | 680 | 665 | 680 | 7,000 |
| 1996/09/03 | 675 | 675 | 667 | 669 | 12,000 |
| 1996/09/02 | 675 | 675 | 665 | 665 | 5,000 |
| 1996/08/30 | 658 | 658 | 653 | 655 | 26,000 |
| 1996/08/29 | 663 | 663 | 655 | 660 | 24,000 |
| 1996/08/28 | 666 | 666 | 665 | 665 | 30,000 |
| 1996/08/27 | 670 | 670 | 667 | 667 | 34,000 |
| 1996/08/26 | 689 | 689 | 670 | 670 | 15,000 |
| 1996/08/23 | 688 | 689 | 680 | 685 | 11,000 |
| 1996/08/22 | 694 | 694 | 689 | 690 | 26,000 |
| 1996/08/21 | 693 | 704 | 690 | 694 | 33,000 |
| 1996/08/20 | 694 | 695 | 692 | 693 | 28,000 |
| 1996/08/19 | 691 | 692 | 691 | 692 | 3,000 |
| 1996/08/16 | 686 | 689 | 686 | 689 | 4,000 |
| 1996/08/15 | 700 | 700 | 681 | 681 | 10,000 |
| 1996/08/14 | 670 | 680 | 663 | 680 | 28,000 |
| 1996/08/13 | 652 | 663 | 652 | 663 | 38,000 |
| 1996/08/12 | 660 | 663 | 650 | 651 | 26,000 |
| 1996/08/09 | 690 | 690 | 660 | 660 | 36,000 |
| 1996/08/08 | 690 | 700 | 690 | 690 | 17,000 |
| 1996/08/07 | 702 | 705 | 700 | 700 | 24,000 |
| 1996/08/06 | 724 | 724 | 702 | 702 | 46,000 |
| 1996/08/05 | 730 | 735 | 725 | 725 | 23,000 |
| 1996/08/02 | 730 | 735 | 720 | 735 | 11,000 |
| 1996/08/01 | 710 | 720 | 705 | 720 | 16,000 |
| 1996/07/31 | 719 | 719 | 710 | 710 | 25,000 |
| 1996/07/30 | 730 | 732 | 721 | 721 | 11,000 |
| 1996/07/29 | 749 | 749 | 745 | 745 | 8,000 |
| 1996/07/26 | 731 | 746 | 731 | 732 | 30,000 |
| 1996/07/25 | 711 | 711 | 705 | 710 | 22,000 |
| 1996/07/24 | 711 | 715 | 710 | 710 | 26,000 |
| 1996/07/23 | 712 | 712 | 710 | 710 | 13,000 |
| 1996/07/22 | 739 | 739 | 710 | 710 | 29,000 |
| 1996/07/19 | 721 | 721 | 717 | 719 | 24,000 |
| 1996/07/18 | 726 | 726 | 725 | 725 | 3,000 |
| 1996/07/17 | 714 | 715 | 714 | 715 | 5,000 |
| 1996/07/16 | 710 | 715 | 700 | 715 | 40,000 |
| 1996/07/15 | 710 | 720 | 705 | 720 | 24,000 |
| 1996/07/12 | 715 | 725 | 715 | 720 | 18,000 |
| 1996/07/11 | 725 | 725 | 715 | 723 | 42,000 |
| 1996/07/10 | 725 | 730 | 721 | 721 | 28,000 |
| 1996/07/09 | 730 | 730 | 720 | 720 | 22,000 |
| 1996/07/08 | 740 | 740 | 735 | 735 | 13,000 |
| 1996/07/05 | 745 | 745 | 740 | 740 | 36,000 |
| 1996/07/04 | 751 | 753 | 745 | 745 | 27,000 |
| 1996/07/03 | 755 | 755 | 750 | 752 | 13,000 |
| 1996/07/02 | 751 | 751 | 741 | 745 | 27,000 |
| 1996/07/01 | 763 | 763 | 750 | 750 | 23,000 |
| 1996/06/28 | 755 | 760 | 755 | 755 | 28,000 |
| 1996/06/27 | 784 | 784 | 755 | 755 | 49,000 |
| 1996/06/26 | 795 | 799 | 785 | 785 | 33,000 |
| 1996/06/25 | 789 | 795 | 786 | 795 | 27,000 |
| 1996/06/24 | 790 | 791 | 790 | 791 | 24,000 |
| 1996/06/21 | 791 | 791 | 790 | 790 | 19,000 |
| 1996/06/20 | 800 | 800 | 790 | 791 | 31,000 |
| 1996/06/19 | 771 | 795 | 771 | 790 | 33,000 |
| 1996/06/18 | 768 | 772 | 760 | 761 | 55,000 |
| 1996/06/17 | 756 | 760 | 750 | 760 | 15,000 |
| 1996/06/14 | 755 | 755 | 746 | 746 | 34,000 |
| 1996/06/13 | 749 | 749 | 735 | 740 | 33,000 |
| 1996/06/12 | 747 | 747 | 735 | 739 | 61,000 |
| 1996/06/11 | 750 | 755 | 736 | 737 | 45,000 |
| 1996/06/10 | 762 | 762 | 755 | 757 | 10,000 |
| 1996/06/07 | 760 | 762 | 760 | 762 | 23,000 |
| 1996/06/06 | 769 | 773 | 760 | 760 | 12,000 |
| 1996/06/05 | 770 | 780 | 760 | 770 | 24,000 |
| 1996/06/04 | 756 | 785 | 755 | 785 | 17,000 |
| 1996/06/03 | 770 | 771 | 755 | 755 | 24,000 |
| 1996/05/31 | 789 | 789 | 772 | 772 | 40,000 |
| 1996/05/30 | 790 | 795 | 787 | 788 | 31,000 |
| 1996/05/29 | 785 | 790 | 785 | 790 | 49,000 |
| 1996/05/28 | 785 | 790 | 785 | 785 | 20,000 |
| 1996/05/27 | 800 | 800 | 785 | 785 | 38,000 |
| 1996/05/24 | 820 | 822 | 810 | 810 | 48,000 |
| 1996/05/23 | 823 | 824 | 820 | 820 | 38,000 |
| 1996/05/22 | 849 | 849 | 822 | 822 | 56,000 |
| 1996/05/21 | 831 | 859 | 830 | 848 | 284,000 |
| 1996/05/20 | 820 | 820 | 810 | 820 | 35,000 |
| 1996/05/17 | 810 | 821 | 800 | 810 | 39,000 |
| 1996/05/16 | 808 | 816 | 799 | 799 | 69,000 |
| 1996/05/15 | 777 | 800 | 777 | 798 | 38,000 |
| 1996/05/14 | 800 | 800 | 770 | 770 | 75,000 |
| 1996/05/13 | 805 | 815 | 800 | 800 | 46,000 |
| 1996/05/10 | 803 | 814 | 803 | 805 | 86,000 |
| 1996/05/09 | 820 | 820 | 811 | 811 | 45,000 |
| 1996/05/08 | 820 | 821 | 811 | 820 | 27,000 |
| 1996/05/07 | 826 | 830 | 820 | 820 | 32,000 |
| 1996/05/02 | 835 | 835 | 826 | 834 | 28,000 |
| 1996/05/01 | 831 | 855 | 820 | 821 | 90,000 |
| 1996/04/30 | 820 | 827 | 811 | 811 | 78,000 |
| 1996/04/26 | 870 | 870 | 840 | 840 | 76,000 |
| 1996/04/25 | 871 | 874 | 840 | 859 | 140,000 |
| 1996/04/24 | 861 | 890 | 861 | 881 | 132,000 |
| 1996/04/23 | 935 | 958 | 870 | 871 | 655,000 |
| 1996/04/22 | 845 | 925 | 840 | 925 | 803,000 |
| 1996/04/19 | 805 | 835 | 805 | 825 | 336,000 |
| 1996/04/18 | 802 | 805 | 791 | 797 | 101,000 |
| 1996/04/17 | 793 | 810 | 793 | 800 | 283,000 |
| 1996/04/16 | 770 | 797 | 770 | 790 | 93,000 |
| 1996/04/15 | 751 | 770 | 751 | 770 | 28,000 |
| 1996/04/12 | 740 | 750 | 740 | 750 | 36,000 |
| 1996/04/11 | 731 | 750 | 730 | 735 | 27,000 |
| 1996/04/10 | 750 | 750 | 740 | 740 | 26,000 |
| 1996/04/09 | 740 | 750 | 730 | 750 | 45,000 |
| 1996/04/08 | 770 | 770 | 750 | 750 | 31,000 |
| 1996/04/05 | 760 | 770 | 750 | 770 | 30,000 |
| 1996/04/04 | 755 | 760 | 755 | 760 | 42,000 |
| 1996/04/03 | 757 | 760 | 755 | 757 | 28,000 |
| 1996/04/02 | 758 | 758 | 751 | 756 | 13,000 |
| 1996/04/01 | 766 | 775 | 751 | 751 | 23,000 |
| 1996/03/29 | 765 | 765 | 750 | 756 | 38,000 |
| 1996/03/28 | 770 | 770 | 760 | 765 | 33,000 |
| 1996/03/27 | 740 | 760 | 740 | 760 | 37,000 |
| 1996/03/26 | 730 | 740 | 720 | 740 | 22,000 |
| 1996/03/25 | 716 | 716 | 710 | 715 | 14,000 |
| 1996/03/22 | 707 | 709 | 705 | 706 | 11,000 |
| 1996/03/21 | 720 | 720 | 700 | 700 | 12,000 |
| 1996/03/19 | 715 | 730 | 700 | 700 | 10,000 |
| 1996/03/18 | 715 | 719 | 715 | 715 | 7,000 |
| 1996/03/15 | 692 | 720 | 692 | 720 | 22,000 |
| 1996/03/14 | 689 | 690 | 689 | 690 | 6,000 |
| 1996/03/13 | 691 | 691 | 682 | 690 | 9,000 |
| 1996/03/12 | 680 | 680 | 675 | 676 | 36,000 |
| 1996/03/11 | 690 | 690 | 682 | 690 | 14,000 |
| 1996/03/08 | 720 | 720 | 700 | 710 | 23,000 |
| 1996/03/07 | 700 | 708 | 698 | 700 | 22,000 |
| 1996/03/06 | 715 | 715 | 700 | 700 | 27,000 |
| 1996/03/05 | 714 | 720 | 714 | 719 | 21,000 |
| 1996/03/04 | 730 | 730 | 715 | 715 | 17,000 |
| 1996/03/01 | 741 | 750 | 730 | 750 | 40,000 |
| 1996/02/29 | 735 | 740 | 735 | 740 | 21,000 |
| 1996/02/28 | 732 | 740 | 730 | 740 | 28,000 |
| 1996/02/27 | 750 | 750 | 747 | 747 | 17,000 |
| 1996/02/26 | 750 | 750 | 740 | 750 | 23,000 |
| 1996/02/23 | 741 | 749 | 740 | 740 | 18,000 |
| 1996/02/22 | 740 | 740 | 736 | 736 | 15,000 |
| 1996/02/21 | 739 | 740 | 737 | 740 | 23,000 |
| 1996/02/20 | 734 | 740 | 734 | 740 | 13,000 |
| 1996/02/19 | 764 | 764 | 750 | 764 | 7,000 |
| 1996/02/16 | 779 | 780 | 760 | 775 | 99,000 |
| 1996/02/15 | 790 | 795 | 780 | 780 | 110,000 |
| 1996/02/14 | 797 | 800 | 790 | 795 | 49,000 |
| 1996/02/13 | 810 | 810 | 797 | 797 | 38,000 |
| 1996/02/09 | 795 | 807 | 795 | 797 | 115,000 |
| 1996/02/08 | 799 | 803 | 790 | 795 | 157,000 |
| 1996/02/07 | 800 | 805 | 796 | 800 | 143,000 |
| 1996/02/06 | 779 | 820 | 766 | 815 | 431,000 |
| 1996/02/05 | 739 | 777 | 739 | 775 | 351,000 |
| 1996/02/02 | 693 | 699 | 690 | 699 | 54,000 |
| 1996/02/01 | 699 | 699 | 690 | 693 | 27,000 |
| 1996/01/31 | 695 | 696 | 684 | 696 | 48,000 |
| 1996/01/30 | 671 | 690 | 671 | 676 | 48,000 |
| 1996/01/29 | 670 | 690 | 668 | 668 | 49,000 |
| 1996/01/26 | 670 | 675 | 662 | 665 | 38,000 |
| 1996/01/25 | 669 | 680 | 660 | 660 | 18,000 |
| 1996/01/24 | 670 | 670 | 650 | 670 | 26,000 |
| 1996/01/23 | 682 | 684 | 660 | 676 | 23,000 |
| 1996/01/22 | 685 | 685 | 681 | 685 | 16,000 |
| 1996/01/19 | 695 | 699 | 685 | 685 | 30,000 |
| 1996/01/18 | 720 | 720 | 690 | 700 | 58,000 |
| 1996/01/17 | 699 | 720 | 699 | 720 | 69,000 |
| 1996/01/16 | 698 | 699 | 688 | 699 | 30,000 |
| 1996/01/12 | 699 | 700 | 685 | 698 | 74,000 |
| 1996/01/11 | 699 | 699 | 680 | 699 | 56,000 |
| 1996/01/10 | 698 | 700 | 695 | 700 | 102,000 |
| 1996/01/09 | 690 | 699 | 689 | 690 | 53,000 |
| 1996/01/08 | 690 | 690 | 675 | 689 | 95,000 |
| 1996/01/05 | 685 | 685 | 670 | 670 | 55,000 |
| 1996/01/04 | 690 | 695 | 680 | 685 | 82,000 |