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
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

このページの先頭へ