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
1999/12/30 211 240 211 240 53,000
1999/12/29 240 240 230 230 24,000
1999/12/28 240 240 240 240 15,000
1999/12/27 246 246 240 240 29,000
1999/12/24 241 245 240 240 47,000
1999/12/22 241 249 240 241 31,000
1999/12/21 250 250 240 242 15,000
1999/12/20 255 255 240 240 64,000
1999/12/17 251 251 240 240 31,000
1999/12/16 257 260 250 252 39,000
1999/12/15 265 265 258 258 43,000
1999/12/14 270 270 265 265 12,000
1999/12/13 270 270 263 270 10,000
1999/12/10 269 269 260 260 39,000
1999/12/09 262 265 260 260 37,000
1999/12/08 260 270 260 262 22,000
1999/12/07 270 271 258 259 59,000
1999/12/06 275 275 270 271 22,000
1999/12/03 275 276 270 275 33,000
1999/12/02 274 281 271 276 26,000
1999/12/01 270 274 270 272 23,000
1999/11/30 276 277 270 273 17,000
1999/11/29 300 300 274 275 14,000
1999/11/26 270 275 270 275 33,000
1999/11/25 275 277 274 275 32,000
1999/11/24 290 290 275 275 24,000
1999/11/22 300 300 275 300 26,000
1999/11/19 282 305 282 299 35,000
1999/11/18 273 279 268 278 24,000
1999/11/17 262 280 260 263 38,000
1999/11/16 259 260 258 260 38,000
1999/11/15 280 281 265 265 23,000
1999/11/12 294 295 280 280 31,000
1999/11/11 302 305 294 294 50,000
1999/11/10 302 303 302 302 26,000
1999/11/09 302 306 302 303 38,000
1999/11/08 308 309 305 307 14,000
1999/11/05 300 325 298 302 81,000
1999/11/04 310 312 305 312 22,000
1999/11/02 315 315 312 312 10,000
1999/11/01 312 313 311 311 10,000
1999/10/29 300 312 300 311 16,000
1999/10/28 300 310 298 310 23,000
1999/10/27 300 303 300 300 29,000
1999/10/26 306 306 300 300 38,000
1999/10/25 310 310 305 305 16,000
1999/10/22 310 310 302 306 16,000
1999/10/21 306 308 300 301 55,000
1999/10/20 310 310 300 300 19,000
1999/10/19 305 306 300 305 41,000
1999/10/18 311 312 305 305 43,000
1999/10/15 317 319 317 317 27,000
1999/10/14 320 330 317 320 37,000
1999/10/13 327 327 319 320 56,000
1999/10/12 320 330 320 327 21,000
1999/10/08 320 330 317 330 46,000
1999/10/07 315 320 313 320 20,000
1999/10/06 330 330 311 311 16,000
1999/10/05 336 336 311 311 42,000
1999/10/04 330 332 328 329 21,000
1999/10/01 335 337 335 336 24,000
1999/09/30 341 348 340 342 34,000
1999/09/29 330 341 330 335 39,000
1999/09/28 312 331 312 320 26,000
1999/09/27 315 318 303 308 70,000
1999/09/24 326 326 315 315 42,000
1999/09/22 329 329 325 326 30,000
1999/09/21 354 354 321 326 36,000
1999/09/20 350 354 345 354 27,000
1999/09/17 363 363 350 355 18,000
1999/09/16 367 369 340 347 22,000
1999/09/14 372 380 362 365 86,000
1999/09/13 335 361 330 361 38,000
1999/09/10 335 336 330 330 50,000
1999/09/09 341 341 335 340 30,000
1999/09/08 340 355 331 341 37,000
1999/09/07 345 349 341 342 16,000
1999/09/06 356 356 349 349 27,000
1999/09/03 350 355 346 355 46,000
1999/09/02 340 345 340 345 34,000
1999/09/01 355 355 340 340 22,000
1999/08/31 345 350 345 345 13,000
1999/08/30 355 355 349 350 25,000
1999/08/27 350 350 345 345 11,000
1999/08/26 360 360 350 350 11,000
1999/08/25 356 356 348 348 47,000
1999/08/24 364 364 355 356 6,000
1999/08/23 345 351 345 350 21,000
1999/08/20 354 356 351 356 10,000
1999/08/19 351 354 350 354 7,000
1999/08/18 340 341 340 341 11,000
1999/08/17 353 353 339 341 20,000
1999/08/16 346 354 339 354 33,000
1999/08/13 341 344 340 341 22,000
1999/08/12 345 345 342 345 14,000
1999/08/11 342 350 342 345 10,000
1999/08/10 345 345 342 344 17,000
1999/08/09 343 348 341 345 32,000
1999/08/06 343 355 340 341 42,000
1999/08/05 366 375 340 340 66,000
1999/08/04 366 368 355 358 32,000
1999/08/03 370 370 340 340 66,000
1999/08/02 370 383 370 383 14,000
1999/07/30 399 399 374 380 32,000
1999/07/29 373 380 373 380 10,000
1999/07/28 372 372 368 370 27,000
1999/07/27 381 385 371 371 16,000
1999/07/26 390 390 371 371 48,000
1999/07/23 382 390 381 381 30,000
1999/07/22 386 390 380 384 67,000
1999/07/21 395 400 380 399 29,000
1999/07/19 390 395 390 393 49,000
1999/07/16 383 390 381 389 44,000
1999/07/15 381 390 381 385 23,000
1999/07/14 381 385 380 380 37,000
1999/07/13 390 390 381 382 31,000
1999/07/12 391 395 383 388 22,000
1999/07/09 400 400 385 390 35,000
1999/07/08 382 390 380 390 33,000
1999/07/07 379 385 375 381 68,000
1999/07/06 385 385 378 378 26,000
1999/07/05 390 390 375 381 54,000
1999/07/02 382 388 380 381 63,000
1999/07/01 395 395 382 384 29,000
1999/06/30 391 395 390 395 32,000
1999/06/29 390 400 387 395 20,000
1999/06/28 390 390 385 390 31,000
1999/06/25 390 391 385 387 25,000
1999/06/24 397 397 390 390 29,000
1999/06/23 390 405 386 396 75,000
1999/06/22 399 399 390 390 38,000
1999/06/21 409 410 390 400 50,000
1999/06/18 410 410 400 410 36,000
1999/06/17 410 410 400 410 53,000
1999/06/16 422 424 390 420 58,000
1999/06/15 428 428 410 420 24,000
1999/06/14 430 430 426 428 63,000
1999/06/11 425 430 416 426 152,000
1999/06/10 400 420 400 410 73,000
1999/06/09 388 393 385 393 45,000
1999/06/08 394 394 388 388 5,000
1999/06/07 380 390 375 385 42,000
1999/06/04 375 390 375 390 7,000
1999/06/03 385 385 370 375 11,000
1999/06/02 380 380 372 372 17,000
1999/06/01 360 370 360 370 31,000
1999/05/31 360 365 360 360 23,000
1999/05/28 380 380 370 370 33,000
1999/05/27 398 398 380 380 22,000
1999/05/26 366 399 365 399 37,000
1999/05/25 365 375 363 363 42,000
1999/05/24 380 380 360 370 78,000
1999/05/21 395 400 390 391 37,000
1999/05/20 400 400 385 400 25,000
1999/05/19 414 414 400 400 57,000
1999/05/18 410 411 400 411 12,000
1999/05/17 420 432 411 430 38,000
1999/05/14 434 435 424 434 40,000
1999/05/13 435 435 420 424 82,000
1999/05/12 444 445 435 442 30,000
1999/05/11 458 458 443 445 66,000
1999/05/10 440 463 440 459 245,000
1999/05/07 430 435 425 435 80,000
1999/05/06 431 434 422 430 73,000
1999/04/30 430 431 423 431 90,000
1999/04/28 420 428 418 427 69,000
1999/04/27 430 430 415 420 54,000
1999/04/26 431 431 420 425 70,000
1999/04/23 410 415 410 411 28,000
1999/04/22 411 430 410 413 42,000
1999/04/21 420 420 405 411 104,000
1999/04/20 438 439 422 430 148,000
1999/04/19 430 443 425 434 307,000
1999/04/16 385 420 385 420 224,000
1999/04/15 382 390 382 383 58,000
1999/04/14 381 390 381 390 44,000
1999/04/13 389 398 385 388 68,000
1999/04/12 400 400 380 381 90,000
1999/04/09 395 398 390 398 171,000
1999/04/08 390 390 382 390 106,000
1999/04/07 380 380 370 376 93,000
1999/04/06 380 390 370 380 167,000
1999/04/05 390 395 370 370 317,000
1999/04/02 350 390 350 375 552,000
1999/04/01 310 328 297 320 99,000
1999/03/31 316 316 297 310 26,000
1999/03/30 315 318 300 315 37,000
1999/03/29 319 320 315 318 18,000
1999/03/26 328 328 318 318 36,000
1999/03/25 320 326 318 321 59,000
1999/03/24 317 318 310 317 46,000
1999/03/23 319 320 317 320 92,000
1999/03/19 319 325 311 317 42,000
1999/03/18 320 325 317 317 102,000
1999/03/17 325 325 316 323 98,000
1999/03/16 318 325 315 325 50,000
1999/03/15 324 325 313 318 53,000
1999/03/12 311 332 309 324 197,000
1999/03/11 305 310 300 308 113,000
1999/03/10 291 300 290 300 60,000
1999/03/09 300 300 284 290 26,000
1999/03/08 300 304 295 295 41,000
1999/03/05 291 297 286 295 23,000
1999/03/04 292 298 290 291 10,000
1999/03/03 289 296 286 290 16,000
1999/03/02 293 293 288 289 15,000
1999/03/01 289 295 288 290 33,000
1999/02/26 300 300 288 288 24,000
1999/02/25 297 297 287 287 16,000
1999/02/24 300 300 287 298 29,000
1999/02/23 290 299 285 296 24,000
1999/02/22 290 290 285 286 15,000
1999/02/19 285 291 285 290 32,000
1999/02/18 298 300 291 295 14,000
1999/02/17 285 300 285 298 25,000
1999/02/16 286 297 281 285 16,000
1999/02/15 295 295 285 286 8,000
1999/02/12 290 290 285 287 11,000
1999/02/10 293 293 279 280 43,000
1999/02/09 296 300 295 295 26,000
1999/02/08 300 300 295 295 7,000
1999/02/05 300 300 293 300 33,000
1999/02/04 310 310 298 298 90,000
1999/02/03 298 312 293 312 188,000
1999/02/02 290 296 288 293 14,000
1999/02/01 289 290 288 290 22,000
1999/01/29 288 296 287 288 23,000
1999/01/28 298 298 287 287 10,000
1999/01/27 298 298 286 290 44,000
1999/01/26 295 299 290 295 41,000
1999/01/25 290 295 285 285 44,000
1999/01/22 304 304 285 290 89,000
1999/01/21 275 305 271 304 241,000
1999/01/20 275 275 265 270 37,000
1999/01/19 278 278 265 265 17,000
1999/01/18 275 275 269 270 16,000
1999/01/14 255 263 255 263 57,000
1999/01/13 271 271 264 265 29,000
1999/01/12 277 280 270 270 52,000
1999/01/11 274 275 271 274 13,000
1999/01/08 260 271 260 269 42,000
1999/01/07 266 270 263 263 48,000
1999/01/06 269 272 266 271 11,000
1999/01/05 270 270 262 270 11,000
1999/01/04 270 270 261 261 4,000

このページの先頭へ