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 |
---|---|---|---|---|---|
2000/12/29 | 235 | 235 | 229 | 229 | 8,000 |
2000/12/28 | 225 | 227 | 222 | 227 | 15,000 |
2000/12/27 | 220 | 229 | 220 | 229 | 15,000 |
2000/12/26 | 224 | 225 | 220 | 220 | 31,000 |
2000/12/25 | 221 | 226 | 221 | 222 | 18,000 |
2000/12/22 | 223 | 223 | 220 | 220 | 20,000 |
2000/12/21 | 225 | 227 | 222 | 223 | 42,000 |
2000/12/20 | 227 | 228 | 225 | 227 | 19,000 |
2000/12/19 | 241 | 241 | 235 | 235 | 27,000 |
2000/12/18 | 241 | 241 | 240 | 240 | 4,000 |
2000/12/15 | 250 | 250 | 241 | 241 | 11,000 |
2000/12/14 | 236 | 245 | 236 | 245 | 15,000 |
2000/12/13 | 235 | 240 | 235 | 235 | 12,000 |
2000/12/12 | 245 | 245 | 235 | 240 | 30,000 |
2000/12/11 | 236 | 240 | 230 | 231 | 35,000 |
2000/12/08 | 230 | 235 | 230 | 234 | 42,000 |
2000/12/07 | 245 | 245 | 235 | 235 | 40,000 |
2000/12/06 | 251 | 251 | 245 | 248 | 17,000 |
2000/12/05 | 255 | 255 | 250 | 255 | 27,000 |
2000/12/04 | 254 | 255 | 250 | 255 | 24,000 |
2000/12/01 | 239 | 250 | 239 | 250 | 25,000 |
2000/11/30 | 230 | 240 | 230 | 240 | 19,000 |
2000/11/29 | 231 | 240 | 231 | 235 | 8,000 |
2000/11/28 | 248 | 249 | 230 | 235 | 20,000 |
2000/11/27 | 237 | 250 | 237 | 247 | 45,000 |
2000/11/24 | 226 | 226 | 220 | 225 | 26,000 |
2000/11/22 | 225 | 227 | 220 | 227 | 25,000 |
2000/11/21 | 223 | 223 | 221 | 221 | 23,000 |
2000/11/20 | 224 | 227 | 222 | 222 | 16,000 |
2000/11/17 | 222 | 226 | 222 | 225 | 31,000 |
2000/11/16 | 225 | 225 | 221 | 221 | 26,000 |
2000/11/15 | 225 | 227 | 225 | 225 | 14,000 |
2000/11/14 | 229 | 229 | 229 | 229 | 1,000 |
2000/11/13 | 225 | 230 | 223 | 230 | 42,000 |
2000/11/10 | 227 | 230 | 225 | 228 | 29,000 |
2000/11/09 | 230 | 230 | 227 | 227 | 8,000 |
2000/11/08 | 229 | 230 | 227 | 230 | 14,000 |
2000/11/07 | 230 | 234 | 230 | 231 | 18,000 |
2000/11/06 | 225 | 240 | 225 | 235 | 44,000 |
2000/11/02 | 225 | 235 | 225 | 230 | 28,000 |
2000/11/01 | 229 | 230 | 225 | 227 | 27,000 |
2000/10/31 | 230 | 230 | 225 | 230 | 16,000 |
2000/10/30 | 230 | 230 | 230 | 230 | 15,000 |
2000/10/27 | 231 | 231 | 229 | 229 | 14,000 |
2000/10/26 | 230 | 234 | 230 | 232 | 20,000 |
2000/10/25 | 240 | 240 | 230 | 230 | 23,000 |
2000/10/24 | 240 | 240 | 232 | 235 | 7,000 |
2000/10/23 | 239 | 240 | 232 | 233 | 19,000 |
2000/10/20 | 236 | 240 | 232 | 240 | 41,000 |
2000/10/19 | 235 | 235 | 232 | 232 | 23,000 |
2000/10/18 | 235 | 237 | 235 | 235 | 24,000 |
2000/10/17 | 235 | 239 | 235 | 239 | 10,000 |
2000/10/16 | 235 | 240 | 235 | 237 | 17,000 |
2000/10/13 | 237 | 237 | 235 | 235 | 27,000 |
2000/10/12 | 237 | 248 | 237 | 248 | 28,000 |
2000/10/11 | 240 | 240 | 237 | 240 | 16,000 |
2000/10/10 | 242 | 242 | 241 | 241 | 5,000 |
2000/10/06 | 241 | 243 | 238 | 238 | 54,000 |
2000/10/05 | 243 | 243 | 240 | 240 | 16,000 |
2000/10/04 | 245 | 245 | 240 | 243 | 15,000 |
2000/10/03 | 250 | 250 | 242 | 242 | 8,000 |
2000/10/02 | 248 | 249 | 243 | 249 | 17,000 |
2000/09/29 | 235 | 245 | 229 | 245 | 71,000 |
2000/09/28 | 243 | 245 | 238 | 238 | 48,000 |
2000/09/27 | 242 | 246 | 241 | 246 | 9,000 |
2000/09/26 | 255 | 255 | 247 | 247 | 13,000 |
2000/09/25 | 246 | 250 | 239 | 243 | 33,000 |
2000/09/22 | 251 | 254 | 245 | 246 | 26,000 |
2000/09/21 | 247 | 251 | 247 | 251 | 19,000 |
2000/09/20 | 251 | 258 | 246 | 252 | 23,000 |
2000/09/19 | 240 | 252 | 240 | 252 | 51,000 |
2000/09/18 | 252 | 252 | 243 | 249 | 30,000 |
2000/09/14 | 251 | 252 | 250 | 252 | 22,000 |
2000/09/13 | 251 | 255 | 251 | 255 | 28,000 |
2000/09/12 | 255 | 257 | 255 | 255 | 25,000 |
2000/09/11 | 255 | 257 | 255 | 257 | 10,000 |
2000/09/08 | 258 | 259 | 255 | 255 | 26,000 |
2000/09/07 | 269 | 269 | 259 | 259 | 47,000 |
2000/09/06 | 269 | 270 | 265 | 270 | 18,000 |
2000/09/05 | 267 | 269 | 265 | 265 | 14,000 |
2000/09/04 | 269 | 270 | 263 | 270 | 11,000 |
2000/09/01 | 262 | 273 | 262 | 273 | 16,000 |
2000/08/31 | 264 | 264 | 263 | 263 | 20,000 |
2000/08/30 | 262 | 266 | 262 | 265 | 10,000 |
2000/08/29 | 265 | 266 | 264 | 266 | 22,000 |
2000/08/28 | 284 | 284 | 261 | 265 | 87,000 |
2000/08/25 | 266 | 268 | 266 | 268 | 26,000 |
2000/08/24 | 263 | 267 | 263 | 263 | 24,000 |
2000/08/23 | 265 | 266 | 263 | 263 | 19,000 |
2000/08/22 | 262 | 270 | 262 | 265 | 49,000 |
2000/08/21 | 266 | 268 | 261 | 265 | 28,000 |
2000/08/18 | 270 | 270 | 265 | 267 | 14,000 |
2000/08/17 | 269 | 270 | 265 | 266 | 22,000 |
2000/08/16 | 267 | 270 | 266 | 266 | 25,000 |
2000/08/15 | 271 | 271 | 267 | 267 | 12,000 |
2000/08/14 | 276 | 281 | 266 | 271 | 27,000 |
2000/08/11 | 275 | 280 | 275 | 279 | 9,000 |
2000/08/10 | 273 | 276 | 268 | 274 | 25,000 |
2000/08/09 | 270 | 270 | 268 | 268 | 15,000 |
2000/08/08 | 280 | 280 | 267 | 268 | 16,000 |
2000/08/07 | 285 | 285 | 270 | 275 | 20,000 |
2000/08/04 | 285 | 285 | 268 | 268 | 28,000 |
2000/08/03 | 270 | 270 | 260 | 260 | 55,000 |
2000/08/02 | 270 | 275 | 270 | 270 | 48,000 |
2000/08/01 | 280 | 280 | 270 | 270 | 30,000 |
2000/07/31 | 271 | 271 | 262 | 269 | 31,000 |
2000/07/28 | 281 | 281 | 276 | 276 | 14,000 |
2000/07/27 | 287 | 288 | 280 | 281 | 20,000 |
2000/07/26 | 295 | 295 | 287 | 287 | 18,000 |
2000/07/25 | 290 | 296 | 290 | 290 | 18,000 |
2000/07/24 | 289 | 289 | 287 | 287 | 26,000 |
2000/07/21 | 297 | 297 | 290 | 291 | 15,000 |
2000/07/19 | 295 | 295 | 291 | 292 | 25,000 |
2000/07/18 | 305 | 305 | 295 | 295 | 38,000 |
2000/07/17 | 305 | 310 | 305 | 305 | 31,000 |
2000/07/14 | 305 | 310 | 300 | 300 | 65,000 |
2000/07/13 | 314 | 315 | 298 | 300 | 124,000 |
2000/07/12 | 299 | 315 | 298 | 314 | 247,000 |
2000/07/11 | 298 | 299 | 295 | 297 | 41,000 |
2000/07/10 | 297 | 298 | 290 | 297 | 37,000 |
2000/07/07 | 293 | 298 | 292 | 292 | 28,000 |
2000/07/06 | 298 | 299 | 292 | 298 | 39,000 |
2000/07/05 | 296 | 300 | 290 | 298 | 38,000 |
2000/07/04 | 300 | 300 | 295 | 295 | 46,000 |
2000/07/03 | 295 | 297 | 290 | 297 | 57,000 |
2000/06/30 | 292 | 295 | 290 | 290 | 27,000 |
2000/06/29 | 292 | 292 | 275 | 277 | 69,000 |
2000/06/28 | 295 | 297 | 289 | 292 | 39,000 |
2000/06/27 | 293 | 295 | 289 | 293 | 13,000 |
2000/06/26 | 294 | 295 | 290 | 290 | 15,000 |
2000/06/23 | 290 | 296 | 290 | 295 | 19,000 |
2000/06/22 | 289 | 295 | 288 | 288 | 22,000 |
2000/06/21 | 290 | 295 | 290 | 294 | 29,000 |
2000/06/20 | 291 | 300 | 289 | 299 | 40,000 |
2000/06/19 | 298 | 298 | 288 | 288 | 29,000 |
2000/06/16 | 291 | 300 | 290 | 297 | 30,000 |
2000/06/15 | 295 | 295 | 286 | 286 | 17,000 |
2000/06/14 | 298 | 299 | 285 | 295 | 44,000 |
2000/06/13 | 298 | 298 | 295 | 295 | 51,000 |
2000/06/12 | 304 | 304 | 293 | 295 | 32,000 |
2000/06/09 | 305 | 305 | 298 | 300 | 75,000 |
2000/06/08 | 314 | 314 | 300 | 304 | 181,000 |
2000/06/07 | 273 | 315 | 271 | 308 | 352,000 |
2000/06/06 | 272 | 275 | 270 | 275 | 27,000 |
2000/06/05 | 275 | 275 | 270 | 274 | 18,000 |
2000/06/02 | 275 | 278 | 270 | 270 | 37,000 |
2000/06/01 | 275 | 279 | 272 | 279 | 11,000 |
2000/05/31 | 271 | 280 | 271 | 275 | 19,000 |
2000/05/30 | 284 | 284 | 270 | 271 | 29,000 |
2000/05/29 | 285 | 285 | 279 | 283 | 11,000 |
2000/05/26 | 280 | 285 | 270 | 270 | 28,000 |
2000/05/25 | 287 | 287 | 270 | 280 | 29,000 |
2000/05/24 | 287 | 290 | 285 | 286 | 56,000 |
2000/05/23 | 281 | 290 | 281 | 286 | 64,000 |
2000/05/22 | 280 | 288 | 280 | 286 | 53,000 |
2000/05/19 | 280 | 283 | 265 | 283 | 31,000 |
2000/05/18 | 287 | 287 | 280 | 280 | 26,000 |
2000/05/17 | 285 | 287 | 282 | 287 | 13,000 |
2000/05/16 | 283 | 290 | 281 | 282 | 29,000 |
2000/05/15 | 276 | 289 | 276 | 283 | 38,000 |
2000/05/12 | 270 | 279 | 266 | 279 | 29,000 |
2000/05/11 | 268 | 270 | 265 | 270 | 17,000 |
2000/05/10 | 270 | 270 | 265 | 268 | 22,000 |
2000/05/09 | 266 | 270 | 266 | 270 | 13,000 |
2000/05/08 | 260 | 266 | 260 | 265 | 16,000 |
2000/05/02 | 263 | 266 | 261 | 266 | 16,000 |
2000/05/01 | 255 | 267 | 250 | 267 | 70,000 |
2000/04/28 | 268 | 268 | 255 | 255 | 41,000 |
2000/04/27 | 272 | 272 | 270 | 270 | 6,000 |
2000/04/26 | 280 | 280 | 280 | 280 | 7,000 |
2000/04/25 | 270 | 270 | 265 | 266 | 23,000 |
2000/04/24 | 270 | 275 | 270 | 270 | 15,000 |
2000/04/21 | 266 | 275 | 266 | 270 | 42,000 |
2000/04/20 | 265 | 269 | 262 | 265 | 33,000 |
2000/04/19 | 268 | 268 | 262 | 262 | 23,000 |
2000/04/18 | 269 | 275 | 253 | 258 | 44,000 |
2000/04/17 | 275 | 276 | 260 | 270 | 57,000 |
2000/04/14 | 290 | 290 | 278 | 278 | 8,000 |
2000/04/13 | 276 | 290 | 273 | 290 | 21,000 |
2000/04/12 | 280 | 281 | 276 | 280 | 32,000 |
2000/04/11 | 286 | 294 | 279 | 279 | 43,000 |
2000/04/10 | 287 | 287 | 285 | 287 | 16,000 |
2000/04/07 | 288 | 288 | 285 | 288 | 23,000 |
2000/04/06 | 290 | 291 | 285 | 285 | 46,000 |
2000/04/05 | 290 | 293 | 285 | 286 | 33,000 |
2000/04/04 | 293 | 293 | 281 | 286 | 44,000 |
2000/04/03 | 292 | 292 | 285 | 288 | 54,000 |
2000/03/31 | 288 | 292 | 287 | 292 | 12,000 |
2000/03/30 | 286 | 300 | 283 | 290 | 55,000 |
2000/03/29 | 275 | 285 | 275 | 283 | 22,000 |
2000/03/28 | 280 | 287 | 273 | 275 | 37,000 |
2000/03/27 | 270 | 280 | 261 | 275 | 58,000 |
2000/03/24 | 260 | 265 | 260 | 263 | 23,000 |
2000/03/23 | 270 | 270 | 253 | 258 | 88,000 |
2000/03/22 | 270 | 271 | 260 | 265 | 66,000 |
2000/03/21 | 280 | 280 | 260 | 273 | 129,000 |
2000/03/17 | 289 | 294 | 280 | 281 | 50,000 |
2000/03/16 | 278 | 284 | 278 | 284 | 71,000 |
2000/03/15 | 273 | 277 | 262 | 275 | 43,000 |
2000/03/14 | 275 | 280 | 262 | 272 | 125,000 |
2000/03/13 | 301 | 302 | 276 | 276 | 99,000 |
2000/03/10 | 296 | 300 | 281 | 296 | 110,000 |
2000/03/09 | 290 | 290 | 288 | 288 | 27,000 |
2000/03/08 | 288 | 292 | 288 | 288 | 43,000 |
2000/03/07 | 299 | 299 | 290 | 291 | 35,000 |
2000/03/06 | 312 | 312 | 300 | 300 | 43,000 |
2000/03/03 | 311 | 312 | 305 | 307 | 75,000 |
2000/03/02 | 320 | 332 | 311 | 311 | 51,000 |
2000/03/01 | 294 | 315 | 294 | 315 | 59,000 |
2000/02/29 | 314 | 315 | 301 | 306 | 44,000 |
2000/02/28 | 314 | 314 | 285 | 313 | 85,000 |
2000/02/25 | 325 | 325 | 310 | 315 | 78,000 |
2000/02/24 | 322 | 332 | 320 | 320 | 97,000 |
2000/02/23 | 345 | 345 | 309 | 318 | 147,000 |
2000/02/22 | 411 | 420 | 330 | 345 | 591,000 |
2000/02/21 | 375 | 400 | 361 | 400 | 1,043,000 |
2000/02/18 | 320 | 320 | 320 | 320 | 158,000 |
2000/02/17 | 240 | 242 | 235 | 240 | 46,000 |
2000/02/16 | 245 | 245 | 238 | 239 | 38,000 |
2000/02/15 | 245 | 251 | 244 | 245 | 61,000 |
2000/02/14 | 243 | 243 | 238 | 242 | 46,000 |
2000/02/10 | 247 | 251 | 244 | 244 | 36,000 |
2000/02/09 | 251 | 254 | 245 | 246 | 61,000 |
2000/02/08 | 253 | 253 | 241 | 245 | 38,000 |
2000/02/07 | 250 | 253 | 250 | 253 | 23,000 |
2000/02/04 | 260 | 260 | 250 | 255 | 27,000 |
2000/02/03 | 266 | 266 | 261 | 261 | 32,000 |
2000/02/02 | 266 | 266 | 260 | 264 | 12,000 |
2000/02/01 | 262 | 270 | 261 | 261 | 13,000 |
2000/01/31 | 268 | 268 | 260 | 260 | 6,000 |
2000/01/28 | 260 | 265 | 260 | 263 | 20,000 |
2000/01/27 | 264 | 264 | 250 | 255 | 42,000 |
2000/01/26 | 269 | 269 | 264 | 264 | 20,000 |
2000/01/25 | 273 | 273 | 264 | 264 | 17,000 |
2000/01/24 | 286 | 286 | 278 | 278 | 14,000 |
2000/01/21 | 281 | 283 | 280 | 281 | 25,000 |
2000/01/20 | 290 | 290 | 280 | 280 | 24,000 |
2000/01/19 | 291 | 291 | 280 | 290 | 34,000 |
2000/01/18 | 299 | 299 | 295 | 298 | 39,000 |
2000/01/17 | 285 | 313 | 285 | 295 | 72,000 |
2000/01/14 | 280 | 285 | 273 | 273 | 21,000 |
2000/01/13 | 260 | 270 | 258 | 270 | 38,000 |
2000/01/12 | 260 | 260 | 246 | 257 | 16,000 |
2000/01/11 | 250 | 255 | 249 | 250 | 18,000 |
2000/01/07 | 245 | 258 | 240 | 249 | 39,000 |
2000/01/06 | 230 | 245 | 230 | 245 | 32,000 |
2000/01/05 | 237 | 247 | 230 | 247 | 28,000 |
2000/01/04 | 240 | 247 | 220 | 247 | 9,000 |