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 |
---|---|---|---|---|---|
2004/12/30 | 510 | 513 | 510 | 513 | 73,000 |
2004/12/29 | 501 | 508 | 501 | 507 | 89,000 |
2004/12/28 | 494 | 505 | 492 | 495 | 61,000 |
2004/12/27 | 502 | 502 | 485 | 499 | 48,000 |
2004/12/24 | 503 | 505 | 492 | 497 | 66,000 |
2004/12/22 | 489 | 504 | 489 | 504 | 184,000 |
2004/12/21 | 471 | 482 | 470 | 479 | 129,000 |
2004/12/20 | 460 | 473 | 455 | 470 | 78,000 |
2004/12/17 | 439 | 456 | 438 | 456 | 57,000 |
2004/12/16 | 436 | 444 | 426 | 444 | 45,000 |
2004/12/15 | 430 | 435 | 418 | 435 | 146,000 |
2004/12/14 | 441 | 442 | 438 | 440 | 45,000 |
2004/12/13 | 442 | 449 | 441 | 443 | 38,000 |
2004/12/10 | 460 | 460 | 450 | 450 | 75,000 |
2004/12/09 | 456 | 460 | 448 | 455 | 199,000 |
2004/12/08 | 454 | 457 | 445 | 457 | 75,000 |
2004/12/07 | 460 | 460 | 454 | 454 | 13,000 |
2004/12/06 | 457 | 467 | 450 | 460 | 86,000 |
2004/12/03 | 477 | 477 | 466 | 467 | 36,000 |
2004/12/02 | 481 | 481 | 466 | 477 | 44,000 |
2004/12/01 | 470 | 470 | 460 | 466 | 82,000 |
2004/11/30 | 465 | 474 | 465 | 474 | 35,000 |
2004/11/29 | 472 | 491 | 459 | 475 | 78,000 |
2004/11/26 | 496 | 496 | 473 | 473 | 58,000 |
2004/11/25 | 483 | 493 | 475 | 491 | 57,000 |
2004/11/24 | 475 | 481 | 470 | 479 | 31,000 |
2004/11/22 | 474 | 487 | 468 | 480 | 48,000 |
2004/11/19 | 502 | 502 | 485 | 489 | 26,000 |
2004/11/18 | 508 | 512 | 494 | 500 | 97,000 |
2004/11/17 | 507 | 512 | 507 | 510 | 39,000 |
2004/11/16 | 510 | 512 | 499 | 507 | 31,000 |
2004/11/15 | 500 | 513 | 500 | 507 | 75,000 |
2004/11/12 | 500 | 503 | 500 | 500 | 33,000 |
2004/11/11 | 500 | 501 | 497 | 501 | 46,000 |
2004/11/10 | 501 | 505 | 500 | 502 | 64,000 |
2004/11/09 | 498 | 505 | 496 | 501 | 41,000 |
2004/11/08 | 498 | 499 | 493 | 493 | 17,000 |
2004/11/05 | 496 | 505 | 493 | 493 | 18,000 |
2004/11/04 | 498 | 500 | 496 | 496 | 39,000 |
2004/11/02 | 494 | 499 | 494 | 497 | 46,000 |
2004/11/01 | 502 | 502 | 490 | 493 | 56,000 |
2004/10/29 | 490 | 498 | 485 | 497 | 62,000 |
2004/10/28 | 501 | 506 | 490 | 495 | 90,000 |
2004/10/27 | 518 | 518 | 499 | 502 | 135,000 |
2004/10/26 | 500 | 514 | 492 | 513 | 215,000 |
2004/10/25 | 467 | 485 | 465 | 485 | 124,000 |
2004/10/22 | 459 | 470 | 459 | 466 | 123,000 |
2004/10/21 | 446 | 451 | 445 | 451 | 42,000 |
2004/10/20 | 455 | 455 | 446 | 449 | 61,000 |
2004/10/19 | 445 | 456 | 445 | 455 | 80,000 |
2004/10/18 | 458 | 458 | 439 | 445 | 137,000 |
2004/10/15 | 465 | 465 | 458 | 458 | 88,000 |
2004/10/14 | 479 | 479 | 467 | 475 | 47,000 |
2004/10/13 | 486 | 487 | 481 | 484 | 57,000 |
2004/10/12 | 484 | 492 | 484 | 490 | 50,000 |
2004/10/08 | 498 | 498 | 489 | 494 | 42,000 |
2004/10/07 | 490 | 499 | 489 | 499 | 68,000 |
2004/10/06 | 485 | 492 | 480 | 490 | 101,000 |
2004/10/05 | 498 | 500 | 482 | 482 | 76,000 |
2004/10/04 | 510 | 510 | 497 | 500 | 74,000 |
2004/10/01 | 505 | 516 | 497 | 501 | 58,000 |
2004/09/30 | 507 | 510 | 493 | 493 | 23,000 |
2004/09/29 | 490 | 500 | 487 | 495 | 102,000 |
2004/09/28 | 499 | 505 | 486 | 490 | 212,000 |
2004/09/27 | 507 | 528 | 500 | 500 | 163,000 |
2004/09/24 | 544 | 544 | 530 | 537 | 73,000 |
2004/09/22 | 558 | 558 | 533 | 549 | 153,000 |
2004/09/21 | 562 | 563 | 550 | 559 | 126,000 |
2004/09/17 | 560 | 565 | 556 | 562 | 141,000 |
2004/09/16 | 560 | 564 | 551 | 559 | 90,000 |
2004/09/15 | 565 | 570 | 552 | 560 | 443,000 |
2004/09/14 | 545 | 568 | 540 | 565 | 638,000 |
2004/09/13 | 530 | 537 | 524 | 537 | 75,000 |
2004/09/10 | 533 | 535 | 518 | 530 | 95,000 |
2004/09/09 | 529 | 535 | 528 | 534 | 49,000 |
2004/09/08 | 525 | 530 | 520 | 530 | 106,000 |
2004/09/07 | 529 | 530 | 510 | 524 | 114,000 |
2004/09/06 | 513 | 530 | 513 | 530 | 56,000 |
2004/09/03 | 527 | 530 | 518 | 523 | 63,000 |
2004/09/02 | 529 | 537 | 525 | 530 | 81,000 |
2004/09/01 | 528 | 540 | 518 | 539 | 268,000 |
2004/08/31 | 506 | 520 | 497 | 518 | 117,000 |
2004/08/30 | 510 | 517 | 502 | 517 | 146,000 |
2004/08/27 | 518 | 528 | 511 | 518 | 118,000 |
2004/08/26 | 539 | 539 | 515 | 518 | 137,000 |
2004/08/25 | 539 | 540 | 505 | 539 | 395,000 |
2004/08/24 | 540 | 570 | 529 | 529 | 1,182,000 |
2004/08/23 | 533 | 545 | 518 | 532 | 1,053,000 |
2004/08/20 | 445 | 473 | 445 | 473 | 350,000 |
2004/08/19 | 425 | 447 | 416 | 438 | 113,000 |
2004/08/18 | 435 | 435 | 422 | 428 | 35,000 |
2004/08/17 | 420 | 444 | 420 | 440 | 131,000 |
2004/08/16 | 431 | 434 | 415 | 423 | 54,000 |
2004/08/13 | 431 | 437 | 413 | 437 | 63,000 |
2004/08/12 | 435 | 438 | 425 | 433 | 62,000 |
2004/08/11 | 433 | 437 | 425 | 436 | 49,000 |
2004/08/10 | 415 | 429 | 415 | 428 | 79,000 |
2004/08/09 | 400 | 420 | 400 | 415 | 80,000 |
2004/08/06 | 380 | 416 | 380 | 415 | 161,000 |
2004/08/05 | 396 | 405 | 395 | 400 | 48,000 |
2004/08/04 | 405 | 405 | 396 | 404 | 33,000 |
2004/08/03 | 408 | 412 | 408 | 410 | 35,000 |
2004/08/02 | 414 | 415 | 409 | 413 | 32,000 |
2004/07/30 | 412 | 414 | 405 | 414 | 189,000 |
2004/07/29 | 418 | 418 | 398 | 410 | 51,000 |
2004/07/28 | 412 | 417 | 401 | 415 | 105,000 |
2004/07/27 | 402 | 406 | 396 | 396 | 29,000 |
2004/07/26 | 400 | 408 | 400 | 408 | 110,000 |
2004/07/23 | 398 | 410 | 386 | 400 | 214,000 |
2004/07/22 | 404 | 404 | 394 | 398 | 122,000 |
2004/07/21 | 410 | 414 | 405 | 405 | 156,000 |
2004/07/20 | 419 | 419 | 404 | 405 | 52,000 |
2004/07/16 | 426 | 428 | 420 | 424 | 69,000 |
2004/07/15 | 426 | 433 | 426 | 431 | 44,000 |
2004/07/14 | 437 | 442 | 430 | 431 | 105,000 |
2004/07/13 | 450 | 450 | 437 | 442 | 107,000 |
2004/07/12 | 446 | 457 | 442 | 449 | 216,000 |
2004/07/09 | 443 | 449 | 440 | 445 | 167,000 |
2004/07/08 | 431 | 447 | 424 | 445 | 271,000 |
2004/07/07 | 438 | 447 | 430 | 441 | 246,000 |
2004/07/06 | 427 | 446 | 427 | 440 | 209,000 |
2004/07/05 | 436 | 441 | 420 | 432 | 181,000 |
2004/07/02 | 433 | 445 | 428 | 437 | 171,000 |
2004/07/01 | 436 | 450 | 436 | 440 | 94,000 |
2004/06/30 | 440 | 444 | 435 | 444 | 124,000 |
2004/06/29 | 450 | 451 | 435 | 444 | 226,000 |
2004/06/28 | 450 | 454 | 440 | 454 | 289,000 |
2004/06/25 | 428 | 459 | 420 | 454 | 657,000 |
2004/06/24 | 427 | 433 | 414 | 427 | 536,000 |
2004/06/23 | 396 | 442 | 392 | 440 | 1,131,000 |
2004/06/22 | 390 | 401 | 387 | 392 | 716,000 |
2004/06/21 | 389 | 390 | 383 | 390 | 325,000 |
2004/06/18 | 376 | 384 | 373 | 380 | 108,000 |
2004/06/17 | 390 | 390 | 381 | 381 | 102,000 |
2004/06/16 | 385 | 394 | 385 | 390 | 376,000 |
2004/06/15 | 371 | 390 | 365 | 380 | 346,000 |
2004/06/14 | 365 | 376 | 361 | 366 | 247,000 |
2004/06/11 | 345 | 352 | 344 | 350 | 245,000 |
2004/06/10 | 331 | 370 | 331 | 345 | 101,000 |
2004/06/09 | 340 | 340 | 330 | 332 | 95,000 |
2004/06/08 | 339 | 339 | 336 | 338 | 57,000 |
2004/06/07 | 341 | 343 | 337 | 340 | 30,000 |
2004/06/04 | 334 | 341 | 334 | 341 | 48,000 |
2004/06/03 | 341 | 341 | 334 | 339 | 45,000 |
2004/06/02 | 344 | 345 | 332 | 338 | 54,000 |
2004/06/01 | 340 | 344 | 340 | 341 | 91,000 |
2004/05/31 | 341 | 345 | 338 | 345 | 86,000 |
2004/05/28 | 327 | 338 | 327 | 338 | 53,000 |
2004/05/27 | 326 | 339 | 326 | 337 | 94,000 |
2004/05/26 | 327 | 329 | 324 | 325 | 81,000 |
2004/05/25 | 325 | 327 | 322 | 324 | 32,000 |
2004/05/24 | 327 | 329 | 323 | 327 | 64,000 |
2004/05/21 | 323 | 327 | 318 | 322 | 102,000 |
2004/05/20 | 328 | 334 | 323 | 326 | 139,000 |
2004/05/19 | 339 | 340 | 325 | 338 | 47,000 |
2004/05/18 | 305 | 323 | 305 | 319 | 71,000 |
2004/05/17 | 330 | 331 | 308 | 313 | 87,000 |
2004/05/14 | 333 | 349 | 331 | 332 | 52,000 |
2004/05/13 | 335 | 349 | 335 | 340 | 65,000 |
2004/05/12 | 333 | 349 | 333 | 336 | 119,000 |
2004/05/11 | 306 | 331 | 306 | 331 | 132,000 |
2004/05/10 | 335 | 345 | 320 | 321 | 97,000 |
2004/05/07 | 356 | 358 | 350 | 350 | 83,000 |
2004/05/06 | 360 | 364 | 358 | 358 | 53,000 |
2004/04/30 | 385 | 385 | 356 | 370 | 190,000 |
2004/04/28 | 387 | 390 | 385 | 385 | 30,000 |
2004/04/27 | 390 | 390 | 386 | 387 | 43,000 |
2004/04/26 | 390 | 390 | 386 | 389 | 33,000 |
2004/04/23 | 390 | 390 | 385 | 385 | 64,000 |
2004/04/22 | 390 | 391 | 385 | 390 | 53,000 |
2004/04/21 | 392 | 392 | 385 | 391 | 79,000 |
2004/04/20 | 389 | 394 | 388 | 393 | 52,000 |
2004/04/19 | 397 | 397 | 387 | 388 | 73,000 |
2004/04/16 | 391 | 393 | 387 | 387 | 85,000 |
2004/04/15 | 393 | 397 | 387 | 388 | 182,000 |
2004/04/14 | 395 | 400 | 395 | 397 | 115,000 |
2004/04/13 | 406 | 408 | 392 | 400 | 100,000 |
2004/04/12 | 404 | 409 | 402 | 405 | 175,000 |
2004/04/09 | 407 | 407 | 390 | 399 | 202,000 |
2004/04/08 | 390 | 415 | 387 | 409 | 509,000 |
2004/04/07 | 387 | 390 | 386 | 389 | 58,000 |
2004/04/06 | 386 | 390 | 385 | 389 | 98,000 |
2004/04/05 | 385 | 387 | 384 | 384 | 84,000 |
2004/04/02 | 383 | 385 | 381 | 383 | 90,000 |
2004/04/01 | 385 | 388 | 380 | 388 | 57,000 |
2004/03/31 | 390 | 390 | 385 | 389 | 41,000 |
2004/03/30 | 392 | 394 | 388 | 391 | 88,000 |
2004/03/29 | 395 | 395 | 386 | 388 | 82,000 |
2004/03/26 | 390 | 395 | 390 | 392 | 173,000 |
2004/03/25 | 391 | 392 | 387 | 387 | 141,000 |
2004/03/24 | 390 | 397 | 381 | 386 | 440,000 |
2004/03/23 | 363 | 380 | 363 | 375 | 219,000 |
2004/03/22 | 367 | 367 | 360 | 364 | 65,000 |
2004/03/19 | 373 | 373 | 365 | 367 | 105,000 |
2004/03/18 | 360 | 379 | 360 | 373 | 281,000 |
2004/03/17 | 356 | 357 | 352 | 357 | 81,000 |
2004/03/16 | 354 | 355 | 346 | 355 | 78,000 |
2004/03/15 | 350 | 351 | 347 | 351 | 88,000 |
2004/03/12 | 344 | 346 | 343 | 345 | 87,000 |
2004/03/11 | 348 | 350 | 345 | 347 | 90,000 |
2004/03/10 | 353 | 353 | 348 | 350 | 96,000 |
2004/03/09 | 359 | 359 | 348 | 353 | 99,000 |
2004/03/08 | 353 | 355 | 350 | 354 | 81,000 |
2004/03/05 | 345 | 353 | 345 | 349 | 163,000 |
2004/03/04 | 360 | 360 | 352 | 353 | 95,000 |
2004/03/03 | 361 | 361 | 355 | 360 | 57,000 |
2004/03/02 | 363 | 364 | 360 | 361 | 96,000 |
2004/03/01 | 363 | 363 | 358 | 361 | 198,000 |
2004/02/27 | 344 | 358 | 344 | 353 | 112,000 |
2004/02/26 | 348 | 353 | 340 | 343 | 84,000 |
2004/02/25 | 345 | 350 | 345 | 348 | 34,000 |
2004/02/24 | 347 | 360 | 346 | 346 | 47,000 |
2004/02/23 | 355 | 355 | 345 | 350 | 74,000 |
2004/02/20 | 358 | 368 | 353 | 359 | 148,000 |
2004/02/19 | 368 | 368 | 351 | 354 | 113,000 |
2004/02/18 | 340 | 343 | 337 | 343 | 37,000 |
2004/02/17 | 338 | 338 | 333 | 337 | 27,000 |
2004/02/16 | 326 | 338 | 323 | 336 | 73,000 |
2004/02/13 | 323 | 335 | 320 | 321 | 51,000 |
2004/02/12 | 320 | 321 | 318 | 321 | 27,000 |
2004/02/10 | 317 | 321 | 316 | 321 | 28,000 |
2004/02/09 | 328 | 328 | 315 | 322 | 72,000 |
2004/02/06 | 338 | 338 | 325 | 328 | 66,000 |
2004/02/05 | 335 | 342 | 335 | 338 | 39,000 |
2004/02/04 | 353 | 353 | 340 | 342 | 64,000 |
2004/02/03 | 357 | 363 | 351 | 355 | 108,000 |
2004/02/02 | 353 | 360 | 351 | 358 | 56,000 |
2004/01/30 | 354 | 358 | 354 | 355 | 76,000 |
2004/01/29 | 357 | 358 | 354 | 355 | 84,000 |
2004/01/28 | 370 | 370 | 360 | 361 | 153,000 |
2004/01/27 | 350 | 375 | 350 | 369 | 255,000 |
2004/01/26 | 347 | 348 | 341 | 348 | 77,000 |
2004/01/23 | 340 | 345 | 340 | 345 | 56,000 |
2004/01/22 | 339 | 343 | 339 | 339 | 48,000 |
2004/01/21 | 338 | 341 | 338 | 339 | 86,000 |
2004/01/20 | 339 | 340 | 336 | 339 | 128,000 |
2004/01/19 | 339 | 342 | 337 | 339 | 64,000 |
2004/01/16 | 342 | 342 | 338 | 339 | 43,000 |
2004/01/15 | 336 | 343 | 336 | 343 | 75,000 |
2004/01/14 | 341 | 348 | 337 | 338 | 107,000 |
2004/01/13 | 339 | 342 | 339 | 341 | 131,000 |
2004/01/09 | 349 | 353 | 333 | 339 | 339,000 |
2004/01/08 | 352 | 352 | 343 | 346 | 443,000 |
2004/01/07 | 325 | 342 | 323 | 342 | 474,000 |
2004/01/06 | 309 | 324 | 309 | 322 | 302,000 |
2004/01/05 | 300 | 304 | 296 | 304 | 53,000 |