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 |
|---|---|---|---|---|---|
| 2002/12/30 | 434 | 435 | 429 | 433 | 27,000 |
| 2002/12/27 | 437 | 440 | 433 | 435 | 84,000 |
| 2002/12/26 | 416 | 437 | 416 | 432 | 342,000 |
| 2002/12/25 | 416 | 422 | 411 | 415 | 117,000 |
| 2002/12/24 | 427 | 430 | 416 | 421 | 126,000 |
| 2002/12/20 | 415 | 437 | 415 | 437 | 218,000 |
| 2002/12/19 | 413 | 420 | 400 | 420 | 138,000 |
| 2002/12/18 | 424 | 429 | 412 | 412 | 171,000 |
| 2002/12/17 | 454 | 458 | 420 | 429 | 144,000 |
| 2002/12/16 | 455 | 465 | 450 | 450 | 111,000 |
| 2002/12/13 | 464 | 471 | 450 | 454 | 265,000 |
| 2002/12/12 | 475 | 490 | 465 | 479 | 185,000 |
| 2002/12/11 | 499 | 525 | 480 | 480 | 614,000 |
| 2002/12/10 | 485 | 497 | 476 | 497 | 697,000 |
| 2002/12/09 | 414 | 460 | 413 | 460 | 292,000 |
| 2002/12/06 | 421 | 421 | 414 | 419 | 79,000 |
| 2002/12/05 | 416 | 429 | 416 | 426 | 46,000 |
| 2002/12/04 | 415 | 420 | 412 | 414 | 114,000 |
| 2002/12/03 | 433 | 433 | 417 | 420 | 100,000 |
| 2002/12/02 | 430 | 445 | 430 | 433 | 52,000 |
| 2002/11/29 | 425 | 446 | 424 | 435 | 86,000 |
| 2002/11/28 | 432 | 440 | 424 | 425 | 72,000 |
| 2002/11/27 | 434 | 449 | 425 | 425 | 44,000 |
| 2002/11/26 | 460 | 460 | 436 | 439 | 66,000 |
| 2002/11/25 | 450 | 459 | 440 | 455 | 133,000 |
| 2002/11/22 | 422 | 427 | 418 | 418 | 38,000 |
| 2002/11/21 | 415 | 425 | 411 | 422 | 52,000 |
| 2002/11/20 | 400 | 418 | 399 | 415 | 79,000 |
| 2002/11/19 | 428 | 428 | 395 | 409 | 77,000 |
| 2002/11/18 | 442 | 445 | 422 | 422 | 49,000 |
| 2002/11/15 | 460 | 463 | 437 | 442 | 48,000 |
| 2002/11/14 | 478 | 482 | 467 | 475 | 148,000 |
| 2002/11/13 | 450 | 474 | 450 | 463 | 141,000 |
| 2002/11/12 | 432 | 455 | 432 | 455 | 91,000 |
| 2002/11/11 | 430 | 441 | 425 | 435 | 87,000 |
| 2002/11/08 | 441 | 442 | 420 | 427 | 41,000 |
| 2002/11/07 | 436 | 443 | 435 | 443 | 28,000 |
| 2002/11/06 | 450 | 450 | 440 | 440 | 40,000 |
| 2002/11/05 | 440 | 443 | 437 | 443 | 42,000 |
| 2002/11/01 | 439 | 439 | 420 | 430 | 64,000 |
| 2002/10/31 | 447 | 447 | 437 | 438 | 36,000 |
| 2002/10/30 | 440 | 448 | 438 | 448 | 57,000 |
| 2002/10/29 | 441 | 444 | 434 | 440 | 43,000 |
| 2002/10/28 | 455 | 455 | 430 | 440 | 63,000 |
| 2002/10/25 | 434 | 454 | 434 | 453 | 65,000 |
| 2002/10/24 | 447 | 449 | 439 | 439 | 28,000 |
| 2002/10/23 | 432 | 446 | 429 | 442 | 57,000 |
| 2002/10/22 | 476 | 476 | 440 | 446 | 111,000 |
| 2002/10/21 | 476 | 478 | 466 | 475 | 69,000 |
| 2002/10/18 | 470 | 482 | 470 | 479 | 79,000 |
| 2002/10/17 | 466 | 476 | 466 | 468 | 40,000 |
| 2002/10/16 | 473 | 485 | 470 | 470 | 135,000 |
| 2002/10/15 | 445 | 468 | 445 | 468 | 203,000 |
| 2002/10/11 | 482 | 487 | 422 | 440 | 596,000 |
| 2002/10/10 | 489 | 489 | 465 | 471 | 136,000 |
| 2002/10/09 | 511 | 515 | 489 | 495 | 159,000 |
| 2002/10/08 | 509 | 511 | 503 | 510 | 91,000 |
| 2002/10/07 | 508 | 530 | 506 | 515 | 129,000 |
| 2002/10/04 | 531 | 539 | 529 | 538 | 89,000 |
| 2002/10/03 | 560 | 560 | 533 | 539 | 206,000 |
| 2002/10/02 | 531 | 569 | 526 | 556 | 438,000 |
| 2002/10/01 | 515 | 524 | 502 | 506 | 54,000 |
| 2002/09/30 | 529 | 529 | 518 | 525 | 62,000 |
| 2002/09/27 | 537 | 537 | 514 | 523 | 62,000 |
| 2002/09/26 | 528 | 528 | 500 | 517 | 47,000 |
| 2002/09/25 | 490 | 527 | 485 | 520 | 119,000 |
| 2002/09/24 | 515 | 515 | 500 | 510 | 75,000 |
| 2002/09/20 | 528 | 529 | 520 | 529 | 59,000 |
| 2002/09/19 | 537 | 550 | 528 | 529 | 98,000 |
| 2002/09/18 | 535 | 535 | 521 | 535 | 103,000 |
| 2002/09/17 | 533 | 545 | 527 | 544 | 110,000 |
| 2002/09/13 | 530 | 544 | 528 | 535 | 105,000 |
| 2002/09/12 | 557 | 557 | 541 | 549 | 63,000 |
| 2002/09/11 | 581 | 581 | 555 | 555 | 90,000 |
| 2002/09/10 | 585 | 589 | 575 | 575 | 73,000 |
| 2002/09/09 | 565 | 584 | 563 | 570 | 70,000 |
| 2002/09/06 | 555 | 562 | 550 | 560 | 49,000 |
| 2002/09/05 | 560 | 581 | 553 | 565 | 110,000 |
| 2002/09/04 | 545 | 569 | 545 | 553 | 151,000 |
| 2002/09/03 | 586 | 598 | 561 | 575 | 151,000 |
| 2002/09/02 | 626 | 634 | 601 | 602 | 128,000 |
| 2002/08/30 | 602 | 624 | 587 | 622 | 237,000 |
| 2002/08/29 | 660 | 660 | 597 | 610 | 730,000 |
| 2002/08/28 | 593 | 650 | 585 | 643 | 983,000 |
| 2002/08/27 | 538 | 575 | 531 | 575 | 214,000 |
| 2002/08/26 | 529 | 542 | 519 | 539 | 83,000 |
| 2002/08/23 | 536 | 539 | 521 | 534 | 97,000 |
| 2002/08/22 | 500 | 522 | 495 | 516 | 132,000 |
| 2002/08/21 | 509 | 515 | 495 | 500 | 84,000 |
| 2002/08/20 | 517 | 520 | 505 | 513 | 83,000 |
| 2002/08/19 | 504 | 520 | 500 | 510 | 160,000 |
| 2002/08/16 | 491 | 497 | 486 | 490 | 87,000 |
| 2002/08/15 | 491 | 499 | 480 | 486 | 137,000 |
| 2002/08/14 | 508 | 511 | 493 | 506 | 164,000 |
| 2002/08/13 | 562 | 562 | 528 | 528 | 118,000 |
| 2002/08/12 | 584 | 584 | 560 | 561 | 28,000 |
| 2002/08/09 | 566 | 575 | 556 | 575 | 108,000 |
| 2002/08/08 | 580 | 580 | 565 | 566 | 35,000 |
| 2002/08/07 | 563 | 584 | 563 | 575 | 72,000 |
| 2002/08/06 | 580 | 590 | 549 | 553 | 182,000 |
| 2002/08/05 | 596 | 600 | 586 | 590 | 53,000 |
| 2002/08/02 | 603 | 603 | 593 | 593 | 61,000 |
| 2002/08/01 | 593 | 610 | 590 | 600 | 128,000 |
| 2002/07/31 | 601 | 615 | 591 | 592 | 90,000 |
| 2002/07/30 | 612 | 620 | 596 | 603 | 71,000 |
| 2002/07/29 | 603 | 610 | 592 | 592 | 88,000 |
| 2002/07/26 | 639 | 639 | 601 | 603 | 121,000 |
| 2002/07/25 | 620 | 630 | 590 | 629 | 162,000 |
| 2002/07/24 | 611 | 615 | 590 | 615 | 148,000 |
| 2002/07/23 | 602 | 616 | 592 | 611 | 88,000 |
| 2002/07/22 | 598 | 617 | 588 | 612 | 117,000 |
| 2002/07/19 | 620 | 633 | 610 | 628 | 115,000 |
| 2002/07/18 | 620 | 637 | 620 | 623 | 58,000 |
| 2002/07/17 | 635 | 637 | 610 | 620 | 103,000 |
| 2002/07/16 | 615 | 646 | 610 | 630 | 117,000 |
| 2002/07/15 | 650 | 650 | 615 | 618 | 107,000 |
| 2002/07/12 | 670 | 671 | 632 | 651 | 229,000 |
| 2002/07/11 | 660 | 670 | 640 | 660 | 306,000 |
| 2002/07/10 | 695 | 695 | 669 | 670 | 244,000 |
| 2002/07/09 | 666 | 690 | 666 | 682 | 279,000 |
| 2002/07/08 | 702 | 724 | 672 | 675 | 1,075,000 |
| 2002/07/05 | 620 | 678 | 612 | 672 | 1,097,000 |
| 2002/07/04 | 603 | 607 | 580 | 580 | 87,000 |
| 2002/07/03 | 564 | 606 | 564 | 593 | 162,000 |
| 2002/07/02 | 590 | 590 | 565 | 584 | 173,000 |
| 2002/07/01 | 623 | 631 | 581 | 589 | 317,000 |
| 2002/06/28 | 600 | 629 | 590 | 613 | 277,000 |
| 2002/06/27 | 550 | 595 | 550 | 580 | 362,000 |
| 2002/06/26 | 587 | 600 | 537 | 551 | 589,000 |
| 2002/06/25 | 627 | 628 | 614 | 615 | 160,000 |
| 2002/06/24 | 625 | 635 | 610 | 625 | 199,000 |
| 2002/06/21 | 635 | 636 | 607 | 625 | 292,000 |
| 2002/06/20 | 582 | 650 | 565 | 636 | 891,000 |
| 2002/06/19 | 690 | 696 | 600 | 602 | 844,000 |
| 2002/06/18 | 612 | 690 | 581 | 676 | 2,524,000 |
| 2002/06/17 | 662 | 669 | 662 | 662 | 651,000 |
| 2002/06/14 | 765 | 774 | 725 | 762 | 1,007,000 |
| 2002/06/13 | 790 | 807 | 750 | 775 | 1,840,000 |
| 2002/06/12 | 681 | 768 | 681 | 750 | 2,464,000 |
| 2002/06/11 | 683 | 702 | 676 | 681 | 1,526,000 |
| 2002/06/10 | 641 | 685 | 632 | 675 | 1,274,000 |
| 2002/06/07 | 600 | 643 | 596 | 636 | 1,158,000 |
| 2002/06/06 | 589 | 620 | 588 | 593 | 602,000 |
| 2002/06/05 | 650 | 659 | 586 | 599 | 1,238,000 |
| 2002/06/04 | 600 | 639 | 595 | 631 | 1,946,000 |
| 2002/06/03 | 539 | 580 | 530 | 580 | 1,525,000 |
| 2002/05/31 | 500 | 527 | 497 | 525 | 615,000 |
| 2002/05/30 | 521 | 535 | 507 | 510 | 516,000 |
| 2002/05/29 | 489 | 527 | 489 | 520 | 906,000 |
| 2002/05/28 | 502 | 549 | 495 | 504 | 1,587,000 |
| 2002/05/27 | 477 | 508 | 470 | 504 | 1,252,000 |
| 2002/05/24 | 455 | 476 | 444 | 472 | 875,000 |
| 2002/05/23 | 437 | 470 | 436 | 459 | 1,221,000 |
| 2002/05/22 | 420 | 444 | 412 | 439 | 947,000 |
| 2002/05/21 | 396 | 437 | 396 | 423 | 1,598,000 |
| 2002/05/20 | 411 | 411 | 402 | 411 | 1,750,000 |
| 2002/05/17 | 246 | 331 | 245 | 331 | 303,000 |
| 2002/05/16 | 252 | 252 | 250 | 251 | 8,000 |
| 2002/05/15 | 255 | 260 | 255 | 256 | 15,000 |
| 2002/05/14 | 265 | 265 | 250 | 260 | 33,000 |
| 2002/05/13 | 258 | 261 | 258 | 261 | 24,000 |
| 2002/05/10 | 260 | 261 | 260 | 260 | 14,000 |
| 2002/05/09 | 256 | 269 | 256 | 260 | 39,000 |
| 2002/05/08 | 265 | 265 | 261 | 261 | 4,000 |
| 2002/05/07 | 258 | 259 | 255 | 257 | 22,000 |
| 2002/05/02 | 265 | 265 | 256 | 258 | 26,000 |
| 2002/05/01 | 262 | 267 | 262 | 267 | 24,000 |
| 2002/04/30 | 260 | 260 | 256 | 260 | 20,000 |
| 2002/04/26 | 261 | 265 | 258 | 261 | 67,000 |
| 2002/04/25 | 275 | 277 | 255 | 270 | 42,000 |
| 2002/04/24 | 279 | 279 | 270 | 270 | 124,000 |
| 2002/04/23 | 265 | 280 | 264 | 268 | 255,000 |
| 2002/04/22 | 249 | 267 | 245 | 264 | 235,000 |
| 2002/04/19 | 235 | 243 | 233 | 243 | 80,000 |
| 2002/04/18 | 235 | 236 | 234 | 235 | 7,000 |
| 2002/04/17 | 239 | 239 | 231 | 236 | 13,000 |
| 2002/04/16 | 231 | 239 | 231 | 238 | 29,000 |
| 2002/04/15 | 233 | 240 | 233 | 233 | 16,000 |
| 2002/04/12 | 240 | 240 | 231 | 236 | 41,000 |
| 2002/04/11 | 239 | 240 | 235 | 235 | 15,000 |
| 2002/04/10 | 237 | 239 | 233 | 239 | 35,000 |
| 2002/04/09 | 237 | 238 | 236 | 236 | 25,000 |
| 2002/04/08 | 232 | 237 | 232 | 235 | 14,000 |
| 2002/04/05 | 232 | 235 | 230 | 230 | 34,000 |
| 2002/04/04 | 240 | 240 | 232 | 232 | 14,000 |
| 2002/04/03 | 230 | 235 | 230 | 230 | 20,000 |
| 2002/04/02 | 232 | 244 | 232 | 232 | 11,000 |
| 2002/04/01 | 235 | 235 | 230 | 230 | 15,000 |
| 2002/03/29 | 236 | 240 | 230 | 230 | 34,000 |
| 2002/03/28 | 237 | 240 | 235 | 235 | 19,000 |
| 2002/03/27 | 242 | 245 | 236 | 241 | 24,000 |
| 2002/03/26 | 243 | 244 | 243 | 243 | 13,000 |
| 2002/03/25 | 243 | 243 | 236 | 236 | 34,000 |
| 2002/03/22 | 241 | 246 | 241 | 241 | 34,000 |
| 2002/03/20 | 245 | 248 | 245 | 247 | 24,000 |
| 2002/03/19 | 248 | 248 | 245 | 246 | 19,000 |
| 2002/03/18 | 248 | 248 | 245 | 245 | 27,000 |
| 2002/03/15 | 242 | 248 | 240 | 248 | 38,000 |
| 2002/03/14 | 248 | 248 | 242 | 242 | 41,000 |
| 2002/03/13 | 244 | 248 | 240 | 247 | 30,000 |
| 2002/03/12 | 246 | 246 | 244 | 245 | 47,000 |
| 2002/03/11 | 239 | 244 | 239 | 241 | 23,000 |
| 2002/03/08 | 238 | 245 | 234 | 244 | 98,000 |
| 2002/03/07 | 237 | 240 | 237 | 240 | 20,000 |
| 2002/03/06 | 239 | 240 | 236 | 236 | 26,000 |
| 2002/03/05 | 244 | 245 | 240 | 240 | 37,000 |
| 2002/03/04 | 237 | 244 | 237 | 244 | 87,000 |
| 2002/03/01 | 232 | 236 | 230 | 236 | 44,000 |
| 2002/02/28 | 228 | 235 | 228 | 234 | 44,000 |
| 2002/02/27 | 229 | 233 | 227 | 233 | 46,000 |
| 2002/02/26 | 228 | 228 | 221 | 226 | 18,000 |
| 2002/02/25 | 228 | 228 | 223 | 223 | 28,000 |
| 2002/02/22 | 225 | 229 | 221 | 223 | 26,000 |
| 2002/02/21 | 222 | 225 | 221 | 221 | 17,000 |
| 2002/02/20 | 225 | 228 | 221 | 221 | 23,000 |
| 2002/02/19 | 231 | 234 | 228 | 228 | 29,000 |
| 2002/02/18 | 229 | 232 | 229 | 231 | 12,000 |
| 2002/02/15 | 230 | 232 | 229 | 229 | 77,000 |
| 2002/02/14 | 221 | 234 | 221 | 227 | 54,000 |
| 2002/02/13 | 216 | 223 | 216 | 223 | 33,000 |
| 2002/02/12 | 208 | 219 | 208 | 215 | 39,000 |
| 2002/02/08 | 202 | 210 | 202 | 206 | 59,000 |
| 2002/02/07 | 200 | 204 | 200 | 202 | 107,000 |
| 2002/02/06 | 214 | 214 | 200 | 207 | 87,000 |
| 2002/02/05 | 221 | 221 | 215 | 216 | 32,000 |
| 2002/02/04 | 226 | 228 | 222 | 223 | 20,000 |
| 2002/02/01 | 222 | 226 | 220 | 226 | 34,000 |
| 2002/01/31 | 224 | 224 | 220 | 221 | 20,000 |
| 2002/01/30 | 220 | 226 | 220 | 225 | 29,000 |
| 2002/01/29 | 222 | 222 | 220 | 221 | 16,000 |
| 2002/01/28 | 222 | 225 | 222 | 223 | 34,000 |
| 2002/01/25 | 237 | 237 | 226 | 227 | 15,000 |
| 2002/01/24 | 225 | 227 | 225 | 227 | 21,000 |
| 2002/01/23 | 239 | 239 | 225 | 226 | 13,000 |
| 2002/01/22 | 241 | 244 | 240 | 240 | 28,000 |
| 2002/01/21 | 240 | 240 | 230 | 237 | 34,000 |
| 2002/01/18 | 222 | 231 | 216 | 231 | 97,000 |
| 2002/01/17 | 224 | 230 | 222 | 222 | 31,000 |
| 2002/01/16 | 226 | 227 | 225 | 227 | 15,000 |
| 2002/01/15 | 231 | 231 | 221 | 221 | 23,000 |
| 2002/01/11 | 227 | 232 | 221 | 232 | 51,000 |
| 2002/01/10 | 240 | 240 | 232 | 232 | 46,000 |
| 2002/01/09 | 240 | 241 | 237 | 241 | 19,000 |
| 2002/01/08 | 243 | 243 | 241 | 242 | 24,000 |
| 2002/01/07 | 239 | 244 | 237 | 240 | 31,000 |
| 2002/01/04 | 239 | 241 | 238 | 238 | 8,000 |