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 |
|---|---|---|---|---|---|
| 2003/12/30 | 290 | 294 | 290 | 294 | 71,000 |
| 2003/12/29 | 286 | 290 | 284 | 289 | 79,000 |
| 2003/12/26 | 293 | 293 | 285 | 286 | 53,000 |
| 2003/12/25 | 288 | 290 | 280 | 285 | 79,000 |
| 2003/12/24 | 298 | 298 | 288 | 291 | 75,000 |
| 2003/12/22 | 285 | 294 | 285 | 294 | 121,000 |
| 2003/12/19 | 291 | 295 | 285 | 285 | 140,000 |
| 2003/12/18 | 299 | 300 | 293 | 294 | 106,000 |
| 2003/12/17 | 293 | 297 | 291 | 296 | 55,000 |
| 2003/12/16 | 298 | 298 | 291 | 293 | 72,000 |
| 2003/12/15 | 304 | 305 | 300 | 301 | 67,000 |
| 2003/12/12 | 301 | 302 | 298 | 298 | 97,000 |
| 2003/12/11 | 295 | 305 | 295 | 299 | 45,000 |
| 2003/12/10 | 301 | 301 | 290 | 292 | 154,000 |
| 2003/12/09 | 299 | 305 | 298 | 305 | 60,000 |
| 2003/12/08 | 301 | 307 | 299 | 301 | 82,000 |
| 2003/12/05 | 302 | 305 | 300 | 303 | 74,000 |
| 2003/12/04 | 302 | 307 | 302 | 302 | 88,000 |
| 2003/12/03 | 308 | 309 | 298 | 300 | 190,000 |
| 2003/12/02 | 319 | 320 | 307 | 308 | 72,000 |
| 2003/12/01 | 305 | 317 | 305 | 313 | 115,000 |
| 2003/11/28 | 333 | 333 | 300 | 308 | 257,000 |
| 2003/11/27 | 318 | 338 | 314 | 331 | 149,000 |
| 2003/11/26 | 297 | 308 | 296 | 308 | 149,000 |
| 2003/11/25 | 300 | 300 | 291 | 294 | 170,000 |
| 2003/11/21 | 296 | 300 | 290 | 293 | 69,000 |
| 2003/11/20 | 306 | 306 | 288 | 297 | 281,000 |
| 2003/11/19 | 303 | 312 | 299 | 306 | 158,000 |
| 2003/11/18 | 312 | 315 | 305 | 308 | 92,000 |
| 2003/11/17 | 343 | 343 | 315 | 320 | 135,000 |
| 2003/11/14 | 337 | 341 | 337 | 341 | 77,000 |
| 2003/11/13 | 328 | 340 | 325 | 330 | 180,000 |
| 2003/11/12 | 345 | 350 | 323 | 325 | 170,000 |
| 2003/11/11 | 361 | 362 | 349 | 352 | 169,000 |
| 2003/11/10 | 385 | 385 | 365 | 370 | 105,000 |
| 2003/11/07 | 370 | 373 | 370 | 372 | 40,000 |
| 2003/11/06 | 379 | 380 | 370 | 370 | 81,000 |
| 2003/11/05 | 376 | 385 | 376 | 379 | 85,000 |
| 2003/11/04 | 377 | 381 | 375 | 377 | 85,000 |
| 2003/10/31 | 388 | 388 | 380 | 380 | 43,000 |
| 2003/10/30 | 388 | 389 | 383 | 385 | 80,000 |
| 2003/10/29 | 400 | 400 | 385 | 387 | 66,000 |
| 2003/10/28 | 386 | 392 | 385 | 386 | 44,000 |
| 2003/10/27 | 395 | 395 | 382 | 382 | 63,000 |
| 2003/10/24 | 381 | 387 | 380 | 380 | 80,000 |
| 2003/10/23 | 392 | 396 | 375 | 375 | 250,000 |
| 2003/10/22 | 400 | 403 | 391 | 391 | 348,000 |
| 2003/10/21 | 393 | 402 | 393 | 400 | 240,000 |
| 2003/10/20 | 394 | 399 | 390 | 391 | 270,000 |
| 2003/10/17 | 404 | 406 | 389 | 393 | 619,000 |
| 2003/10/16 | 395 | 406 | 388 | 404 | 961,000 |
| 2003/10/15 | 367 | 390 | 362 | 385 | 2,718,000 |
| 2003/10/14 | 407 | 407 | 407 | 407 | 74,000 |
| 2003/10/10 | 495 | 495 | 487 | 487 | 194,000 |
| 2003/10/09 | 506 | 506 | 495 | 495 | 113,000 |
| 2003/10/08 | 512 | 513 | 506 | 508 | 118,000 |
| 2003/10/07 | 521 | 535 | 515 | 515 | 37,000 |
| 2003/10/06 | 525 | 527 | 518 | 519 | 29,000 |
| 2003/10/03 | 544 | 544 | 526 | 526 | 22,000 |
| 2003/10/02 | 530 | 544 | 527 | 544 | 86,000 |
| 2003/10/01 | 530 | 530 | 520 | 530 | 50,000 |
| 2003/09/30 | 518 | 534 | 518 | 530 | 44,000 |
| 2003/09/29 | 505 | 518 | 505 | 518 | 22,000 |
| 2003/09/26 | 516 | 517 | 511 | 511 | 39,000 |
| 2003/09/25 | 534 | 534 | 515 | 516 | 36,000 |
| 2003/09/24 | 539 | 540 | 531 | 534 | 42,000 |
| 2003/09/22 | 527 | 527 | 510 | 526 | 35,000 |
| 2003/09/19 | 526 | 530 | 517 | 524 | 63,000 |
| 2003/09/18 | 536 | 537 | 529 | 531 | 19,000 |
| 2003/09/17 | 540 | 545 | 529 | 536 | 63,000 |
| 2003/09/16 | 522 | 541 | 521 | 541 | 98,000 |
| 2003/09/12 | 535 | 535 | 521 | 524 | 60,000 |
| 2003/09/11 | 522 | 523 | 521 | 522 | 17,000 |
| 2003/09/10 | 528 | 530 | 523 | 523 | 21,000 |
| 2003/09/09 | 530 | 530 | 521 | 527 | 63,000 |
| 2003/09/08 | 547 | 549 | 540 | 540 | 37,000 |
| 2003/09/05 | 544 | 554 | 540 | 545 | 116,000 |
| 2003/09/04 | 525 | 545 | 525 | 541 | 119,000 |
| 2003/09/03 | 530 | 530 | 522 | 526 | 65,000 |
| 2003/09/02 | 528 | 536 | 527 | 532 | 68,000 |
| 2003/09/01 | 534 | 535 | 520 | 530 | 67,000 |
| 2003/08/29 | 514 | 539 | 511 | 539 | 129,000 |
| 2003/08/28 | 508 | 509 | 507 | 508 | 83,000 |
| 2003/08/27 | 506 | 514 | 501 | 514 | 46,000 |
| 2003/08/26 | 514 | 515 | 505 | 505 | 32,000 |
| 2003/08/25 | 510 | 515 | 510 | 514 | 41,000 |
| 2003/08/22 | 522 | 526 | 511 | 519 | 85,000 |
| 2003/08/21 | 522 | 525 | 520 | 521 | 63,000 |
| 2003/08/20 | 519 | 523 | 517 | 523 | 48,000 |
| 2003/08/19 | 524 | 524 | 516 | 519 | 149,000 |
| 2003/08/18 | 505 | 523 | 505 | 520 | 167,000 |
| 2003/08/15 | 497 | 513 | 497 | 510 | 152,000 |
| 2003/08/14 | 499 | 499 | 493 | 494 | 108,000 |
| 2003/08/13 | 497 | 500 | 495 | 498 | 144,000 |
| 2003/08/12 | 509 | 509 | 497 | 497 | 25,000 |
| 2003/08/11 | 510 | 510 | 506 | 506 | 23,000 |
| 2003/08/08 | 500 | 502 | 496 | 498 | 63,000 |
| 2003/08/07 | 510 | 510 | 501 | 501 | 27,000 |
| 2003/08/06 | 506 | 512 | 504 | 510 | 45,000 |
| 2003/08/05 | 530 | 531 | 510 | 512 | 32,000 |
| 2003/08/04 | 544 | 548 | 531 | 531 | 39,000 |
| 2003/08/01 | 550 | 554 | 538 | 541 | 167,000 |
| 2003/07/31 | 505 | 539 | 499 | 535 | 172,000 |
| 2003/07/30 | 496 | 505 | 495 | 505 | 65,000 |
| 2003/07/29 | 490 | 500 | 490 | 494 | 69,000 |
| 2003/07/28 | 495 | 495 | 487 | 490 | 84,000 |
| 2003/07/25 | 486 | 487 | 481 | 486 | 105,000 |
| 2003/07/24 | 494 | 502 | 489 | 489 | 99,000 |
| 2003/07/23 | 494 | 495 | 492 | 494 | 72,000 |
| 2003/07/22 | 510 | 510 | 488 | 492 | 102,000 |
| 2003/07/18 | 515 | 515 | 506 | 512 | 20,000 |
| 2003/07/17 | 528 | 528 | 510 | 513 | 162,000 |
| 2003/07/16 | 528 | 528 | 506 | 508 | 81,000 |
| 2003/07/15 | 529 | 529 | 521 | 523 | 89,000 |
| 2003/07/14 | 516 | 523 | 516 | 519 | 143,000 |
| 2003/07/11 | 521 | 524 | 485 | 505 | 168,000 |
| 2003/07/10 | 521 | 535 | 520 | 520 | 231,000 |
| 2003/07/09 | 560 | 560 | 540 | 541 | 60,000 |
| 2003/07/08 | 555 | 563 | 555 | 556 | 79,000 |
| 2003/07/07 | 573 | 579 | 557 | 569 | 122,000 |
| 2003/07/04 | 573 | 575 | 571 | 574 | 46,000 |
| 2003/07/03 | 595 | 595 | 570 | 570 | 141,000 |
| 2003/07/02 | 590 | 610 | 588 | 589 | 208,000 |
| 2003/07/01 | 580 | 593 | 580 | 591 | 127,000 |
| 2003/06/30 | 575 | 589 | 568 | 589 | 69,000 |
| 2003/06/27 | 587 | 587 | 570 | 575 | 93,000 |
| 2003/06/26 | 593 | 593 | 587 | 591 | 54,000 |
| 2003/06/25 | 593 | 596 | 591 | 593 | 88,000 |
| 2003/06/24 | 590 | 594 | 589 | 591 | 87,000 |
| 2003/06/23 | 586 | 598 | 586 | 593 | 114,000 |
| 2003/06/20 | 568 | 584 | 566 | 579 | 108,000 |
| 2003/06/19 | 566 | 567 | 560 | 567 | 76,000 |
| 2003/06/18 | 570 | 570 | 562 | 569 | 51,000 |
| 2003/06/17 | 584 | 584 | 568 | 568 | 56,000 |
| 2003/06/16 | 589 | 590 | 577 | 588 | 20,000 |
| 2003/06/13 | 582 | 594 | 572 | 594 | 123,000 |
| 2003/06/12 | 590 | 590 | 583 | 590 | 43,000 |
| 2003/06/11 | 569 | 610 | 568 | 581 | 114,000 |
| 2003/06/10 | 560 | 564 | 559 | 564 | 26,000 |
| 2003/06/09 | 570 | 570 | 560 | 562 | 58,000 |
| 2003/06/06 | 574 | 574 | 568 | 568 | 61,000 |
| 2003/06/05 | 570 | 576 | 570 | 573 | 51,000 |
| 2003/06/04 | 579 | 579 | 569 | 570 | 43,000 |
| 2003/06/03 | 579 | 580 | 563 | 579 | 57,000 |
| 2003/06/02 | 586 | 595 | 584 | 585 | 23,000 |
| 2003/05/30 | 579 | 599 | 570 | 583 | 42,000 |
| 2003/05/29 | 580 | 580 | 569 | 570 | 44,000 |
| 2003/05/28 | 562 | 570 | 555 | 570 | 53,000 |
| 2003/05/27 | 559 | 589 | 555 | 555 | 80,000 |
| 2003/05/26 | 555 | 576 | 555 | 556 | 97,000 |
| 2003/05/23 | 580 | 600 | 580 | 584 | 60,000 |
| 2003/05/22 | 605 | 605 | 570 | 600 | 55,000 |
| 2003/05/21 | 610 | 619 | 594 | 607 | 64,000 |
| 2003/05/20 | 630 | 641 | 625 | 630 | 58,000 |
| 2003/05/19 | 639 | 649 | 588 | 649 | 144,000 |
| 2003/05/16 | 630 | 648 | 623 | 648 | 57,000 |
| 2003/05/15 | 635 | 635 | 621 | 630 | 38,000 |
| 2003/05/14 | 645 | 645 | 630 | 644 | 55,000 |
| 2003/05/13 | 646 | 646 | 632 | 645 | 118,000 |
| 2003/05/12 | 638 | 658 | 633 | 646 | 229,000 |
| 2003/05/09 | 609 | 640 | 608 | 638 | 333,000 |
| 2003/05/08 | 600 | 602 | 595 | 602 | 51,000 |
| 2003/05/07 | 587 | 610 | 587 | 610 | 121,000 |
| 2003/05/06 | 605 | 610 | 582 | 582 | 119,000 |
| 2003/05/02 | 560 | 620 | 560 | 610 | 281,000 |
| 2003/05/01 | 580 | 582 | 555 | 570 | 72,000 |
| 2003/04/30 | 551 | 570 | 550 | 570 | 66,000 |
| 2003/04/28 | 581 | 581 | 540 | 553 | 45,000 |
| 2003/04/25 | 560 | 585 | 550 | 584 | 140,000 |
| 2003/04/24 | 585 | 590 | 555 | 559 | 230,000 |
| 2003/04/23 | 610 | 610 | 580 | 586 | 211,000 |
| 2003/04/22 | 585 | 620 | 585 | 605 | 379,000 |
| 2003/04/21 | 577 | 590 | 577 | 583 | 168,000 |
| 2003/04/18 | 570 | 585 | 560 | 575 | 163,000 |
| 2003/04/17 | 570 | 590 | 565 | 583 | 612,000 |
| 2003/04/16 | 527 | 555 | 527 | 555 | 570,000 |
| 2003/04/15 | 499 | 518 | 499 | 515 | 435,000 |
| 2003/04/14 | 494 | 500 | 490 | 496 | 146,000 |
| 2003/04/11 | 484 | 496 | 483 | 495 | 188,000 |
| 2003/04/10 | 488 | 490 | 483 | 487 | 64,000 |
| 2003/04/09 | 487 | 490 | 484 | 490 | 66,000 |
| 2003/04/08 | 485 | 489 | 472 | 489 | 181,000 |
| 2003/04/07 | 478 | 494 | 478 | 485 | 96,000 |
| 2003/04/04 | 495 | 498 | 480 | 498 | 110,000 |
| 2003/04/03 | 480 | 508 | 477 | 500 | 530,000 |
| 2003/04/02 | 467 | 472 | 466 | 470 | 61,000 |
| 2003/04/01 | 465 | 468 | 455 | 468 | 57,000 |
| 2003/03/31 | 477 | 477 | 462 | 470 | 54,000 |
| 2003/03/28 | 455 | 477 | 455 | 477 | 155,000 |
| 2003/03/27 | 450 | 453 | 440 | 453 | 39,000 |
| 2003/03/26 | 439 | 457 | 439 | 450 | 49,000 |
| 2003/03/25 | 450 | 450 | 441 | 449 | 17,000 |
| 2003/03/24 | 450 | 450 | 440 | 441 | 21,000 |
| 2003/03/20 | 452 | 452 | 442 | 450 | 74,000 |
| 2003/03/19 | 443 | 443 | 437 | 437 | 33,000 |
| 2003/03/18 | 430 | 445 | 430 | 443 | 39,000 |
| 2003/03/17 | 425 | 437 | 425 | 435 | 40,000 |
| 2003/03/14 | 450 | 450 | 435 | 440 | 104,000 |
| 2003/03/13 | 430 | 439 | 430 | 431 | 30,000 |
| 2003/03/12 | 439 | 439 | 427 | 429 | 43,000 |
| 2003/03/11 | 437 | 444 | 435 | 439 | 42,000 |
| 2003/03/10 | 453 | 460 | 442 | 452 | 84,000 |
| 2003/03/07 | 455 | 455 | 447 | 453 | 71,000 |
| 2003/03/06 | 455 | 465 | 453 | 460 | 69,000 |
| 2003/03/05 | 442 | 457 | 440 | 455 | 116,000 |
| 2003/03/04 | 444 | 445 | 439 | 442 | 38,000 |
| 2003/03/03 | 447 | 447 | 440 | 442 | 39,000 |
| 2003/02/28 | 447 | 447 | 439 | 445 | 94,000 |
| 2003/02/27 | 457 | 457 | 448 | 451 | 97,000 |
| 2003/02/26 | 437 | 448 | 437 | 447 | 77,000 |
| 2003/02/25 | 441 | 441 | 428 | 436 | 75,000 |
| 2003/02/24 | 440 | 443 | 440 | 441 | 49,000 |
| 2003/02/21 | 450 | 451 | 440 | 440 | 110,000 |
| 2003/02/20 | 442 | 449 | 440 | 446 | 68,000 |
| 2003/02/19 | 429 | 449 | 427 | 442 | 208,000 |
| 2003/02/18 | 432 | 432 | 426 | 429 | 64,000 |
| 2003/02/17 | 429 | 430 | 425 | 430 | 132,000 |
| 2003/02/14 | 427 | 430 | 423 | 424 | 140,000 |
| 2003/02/13 | 430 | 430 | 425 | 429 | 84,000 |
| 2003/02/12 | 430 | 439 | 422 | 430 | 386,000 |
| 2003/02/10 | 401 | 425 | 401 | 423 | 799,000 |
| 2003/02/07 | 459 | 490 | 455 | 481 | 310,000 |
| 2003/02/06 | 460 | 462 | 455 | 455 | 62,000 |
| 2003/02/05 | 453 | 467 | 453 | 457 | 47,000 |
| 2003/02/04 | 463 | 471 | 458 | 463 | 72,000 |
| 2003/02/03 | 450 | 463 | 448 | 463 | 52,000 |
| 2003/01/31 | 457 | 458 | 449 | 458 | 47,000 |
| 2003/01/30 | 466 | 469 | 445 | 466 | 98,000 |
| 2003/01/29 | 485 | 486 | 463 | 469 | 132,000 |
| 2003/01/28 | 472 | 489 | 465 | 486 | 325,000 |
| 2003/01/27 | 479 | 479 | 463 | 467 | 238,000 |
| 2003/01/24 | 445 | 472 | 444 | 462 | 439,000 |
| 2003/01/23 | 432 | 445 | 428 | 445 | 112,000 |
| 2003/01/22 | 428 | 437 | 426 | 433 | 75,000 |
| 2003/01/21 | 430 | 430 | 423 | 424 | 51,000 |
| 2003/01/20 | 424 | 436 | 421 | 425 | 72,000 |
| 2003/01/17 | 433 | 434 | 420 | 424 | 94,000 |
| 2003/01/16 | 428 | 439 | 428 | 430 | 46,000 |
| 2003/01/15 | 441 | 441 | 428 | 433 | 55,000 |
| 2003/01/14 | 436 | 440 | 426 | 440 | 55,000 |
| 2003/01/10 | 430 | 434 | 423 | 434 | 70,000 |
| 2003/01/09 | 421 | 426 | 419 | 425 | 54,000 |
| 2003/01/08 | 426 | 435 | 418 | 422 | 135,000 |
| 2003/01/07 | 448 | 448 | 435 | 436 | 75,000 |
| 2003/01/06 | 448 | 448 | 438 | 444 | 45,000 |