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 |
|---|---|---|---|---|---|
| 2005/12/30 | 904 | 904 | 886 | 893 | 99,000 |
| 2005/12/29 | 900 | 907 | 895 | 900 | 130,000 |
| 2005/12/28 | 890 | 900 | 884 | 891 | 122,000 |
| 2005/12/27 | 903 | 905 | 890 | 895 | 288,000 |
| 2005/12/26 | 911 | 914 | 900 | 902 | 152,000 |
| 2005/12/22 | 916 | 916 | 890 | 895 | 308,000 |
| 2005/12/21 | 918 | 918 | 904 | 906 | 382,000 |
| 2005/12/20 | 914 | 918 | 903 | 917 | 249,000 |
| 2005/12/19 | 943 | 943 | 902 | 914 | 312,000 |
| 2005/12/16 | 941 | 941 | 915 | 923 | 246,000 |
| 2005/12/15 | 960 | 960 | 911 | 941 | 225,000 |
| 2005/12/14 | 933 | 969 | 933 | 952 | 557,000 |
| 2005/12/13 | 936 | 945 | 917 | 932 | 293,000 |
| 2005/12/12 | 932 | 948 | 927 | 935 | 252,000 |
| 2005/12/09 | 925 | 935 | 908 | 922 | 383,000 |
| 2005/12/08 | 950 | 961 | 913 | 924 | 332,000 |
| 2005/12/07 | 970 | 975 | 945 | 945 | 281,000 |
| 2005/12/06 | 990 | 990 | 962 | 973 | 269,000 |
| 2005/12/05 | 958 | 992 | 958 | 990 | 360,000 |
| 2005/12/02 | 973 | 973 | 951 | 951 | 449,000 |
| 2005/12/01 | 920 | 988 | 919 | 972 | 652,000 |
| 2005/11/30 | 937 | 949 | 925 | 925 | 227,000 |
| 2005/11/29 | 950 | 950 | 924 | 930 | 677,000 |
| 2005/11/28 | 912 | 1,001 | 912 | 980 | 1,041,000 |
| 2005/11/25 | 862 | 918 | 861 | 912 | 702,000 |
| 2005/11/24 | 880 | 880 | 845 | 861 | 340,000 |
| 2005/11/22 | 879 | 885 | 835 | 883 | 600,000 |
| 2005/11/21 | 856 | 888 | 856 | 879 | 391,000 |
| 2005/11/18 | 856 | 866 | 847 | 856 | 661,000 |
| 2005/11/17 | 815 | 818 | 803 | 815 | 319,000 |
| 2005/11/16 | 818 | 820 | 782 | 788 | 412,000 |
| 2005/11/15 | 850 | 850 | 817 | 818 | 313,000 |
| 2005/11/14 | 888 | 888 | 837 | 842 | 400,000 |
| 2005/11/11 | 865 | 877 | 849 | 876 | 208,000 |
| 2005/11/10 | 877 | 887 | 847 | 855 | 326,000 |
| 2005/11/09 | 908 | 918 | 881 | 897 | 82,000 |
| 2005/11/08 | 926 | 927 | 918 | 918 | 92,000 |
| 2005/11/07 | 938 | 938 | 920 | 926 | 114,000 |
| 2005/11/04 | 900 | 945 | 885 | 932 | 334,000 |
| 2005/11/02 | 870 | 888 | 868 | 885 | 65,000 |
| 2005/11/01 | 875 | 885 | 866 | 866 | 108,000 |
| 2005/10/31 | 870 | 884 | 862 | 863 | 142,000 |
| 2005/10/28 | 870 | 876 | 860 | 860 | 107,000 |
| 2005/10/27 | 876 | 885 | 855 | 870 | 185,000 |
| 2005/10/26 | 851 | 877 | 851 | 876 | 138,000 |
| 2005/10/25 | 862 | 870 | 833 | 844 | 398,000 |
| 2005/10/24 | 920 | 928 | 852 | 857 | 538,000 |
| 2005/10/21 | 911 | 969 | 911 | 930 | 606,000 |
| 2005/10/20 | 879 | 909 | 856 | 908 | 347,000 |
| 2005/10/19 | 875 | 875 | 858 | 870 | 83,000 |
| 2005/10/18 | 869 | 877 | 863 | 868 | 56,000 |
| 2005/10/17 | 867 | 867 | 845 | 845 | 27,000 |
| 2005/10/14 | 855 | 869 | 845 | 857 | 282,000 |
| 2005/10/13 | 888 | 888 | 870 | 885 | 179,000 |
| 2005/10/12 | 816 | 890 | 816 | 879 | 298,000 |
| 2005/10/11 | 820 | 850 | 800 | 800 | 124,000 |
| 2005/10/07 | 816 | 850 | 810 | 821 | 156,000 |
| 2005/10/06 | 812 | 823 | 790 | 800 | 166,000 |
| 2005/10/05 | 870 | 910 | 832 | 832 | 618,000 |
| 2005/10/04 | 815 | 864 | 815 | 853 | 645,000 |
| 2005/10/03 | 765 | 810 | 760 | 810 | 311,000 |
| 2005/09/30 | 749 | 751 | 739 | 750 | 242,000 |
| 2005/09/29 | 728 | 729 | 720 | 729 | 69,000 |
| 2005/09/28 | 717 | 730 | 715 | 723 | 40,000 |
| 2005/09/27 | 723 | 725 | 718 | 719 | 34,000 |
| 2005/09/26 | 716 | 729 | 716 | 723 | 57,000 |
| 2005/09/22 | 722 | 723 | 716 | 722 | 68,000 |
| 2005/09/21 | 727 | 730 | 723 | 723 | 154,000 |
| 2005/09/20 | 719 | 730 | 719 | 719 | 63,000 |
| 2005/09/16 | 720 | 729 | 713 | 718 | 131,000 |
| 2005/09/15 | 741 | 743 | 730 | 730 | 63,000 |
| 2005/09/14 | 735 | 745 | 734 | 740 | 74,000 |
| 2005/09/13 | 730 | 738 | 728 | 737 | 51,000 |
| 2005/09/12 | 734 | 734 | 728 | 730 | 31,000 |
| 2005/09/09 | 734 | 734 | 728 | 733 | 111,000 |
| 2005/09/08 | 728 | 734 | 725 | 733 | 90,000 |
| 2005/09/07 | 730 | 732 | 718 | 732 | 128,000 |
| 2005/09/06 | 722 | 729 | 719 | 720 | 81,000 |
| 2005/09/05 | 717 | 719 | 717 | 717 | 20,000 |
| 2005/09/02 | 721 | 729 | 720 | 727 | 36,000 |
| 2005/09/01 | 734 | 734 | 720 | 722 | 40,000 |
| 2005/08/31 | 737 | 737 | 718 | 730 | 117,000 |
| 2005/08/30 | 720 | 737 | 710 | 711 | 77,000 |
| 2005/08/29 | 727 | 727 | 710 | 720 | 39,000 |
| 2005/08/26 | 730 | 737 | 718 | 732 | 219,000 |
| 2005/08/25 | 704 | 725 | 703 | 725 | 145,000 |
| 2005/08/24 | 708 | 708 | 699 | 704 | 46,000 |
| 2005/08/23 | 710 | 711 | 699 | 702 | 120,000 |
| 2005/08/22 | 692 | 709 | 692 | 709 | 116,000 |
| 2005/08/19 | 699 | 704 | 686 | 693 | 106,000 |
| 2005/08/18 | 700 | 707 | 695 | 700 | 163,000 |
| 2005/08/17 | 716 | 717 | 705 | 708 | 97,000 |
| 2005/08/16 | 725 | 729 | 706 | 719 | 161,000 |
| 2005/08/15 | 733 | 738 | 723 | 725 | 166,000 |
| 2005/08/12 | 697 | 747 | 696 | 745 | 597,000 |
| 2005/08/11 | 680 | 710 | 671 | 687 | 318,000 |
| 2005/08/10 | 689 | 699 | 682 | 686 | 120,000 |
| 2005/08/09 | 689 | 689 | 680 | 689 | 38,000 |
| 2005/08/08 | 665 | 691 | 658 | 691 | 71,000 |
| 2005/08/05 | 665 | 670 | 660 | 662 | 83,000 |
| 2005/08/04 | 673 | 678 | 671 | 671 | 47,000 |
| 2005/08/03 | 685 | 688 | 680 | 683 | 61,000 |
| 2005/08/02 | 690 | 694 | 686 | 691 | 24,000 |
| 2005/08/01 | 703 | 703 | 691 | 693 | 63,000 |
| 2005/07/29 | 697 | 703 | 690 | 703 | 83,000 |
| 2005/07/28 | 690 | 690 | 685 | 690 | 37,000 |
| 2005/07/27 | 690 | 695 | 689 | 694 | 56,000 |
| 2005/07/26 | 685 | 690 | 680 | 690 | 38,000 |
| 2005/07/25 | 685 | 686 | 673 | 685 | 31,000 |
| 2005/07/22 | 691 | 693 | 685 | 688 | 46,000 |
| 2005/07/21 | 703 | 703 | 690 | 699 | 40,000 |
| 2005/07/20 | 695 | 708 | 691 | 703 | 216,000 |
| 2005/07/19 | 690 | 691 | 685 | 685 | 31,000 |
| 2005/07/15 | 693 | 697 | 690 | 690 | 91,000 |
| 2005/07/14 | 699 | 699 | 687 | 693 | 145,000 |
| 2005/07/13 | 689 | 705 | 685 | 700 | 348,000 |
| 2005/07/12 | 670 | 694 | 664 | 681 | 361,000 |
| 2005/07/11 | 669 | 669 | 656 | 661 | 77,000 |
| 2005/07/08 | 651 | 660 | 650 | 659 | 81,000 |
| 2005/07/07 | 653 | 659 | 650 | 651 | 54,000 |
| 2005/07/06 | 664 | 666 | 654 | 656 | 71,000 |
| 2005/07/05 | 665 | 666 | 659 | 664 | 84,000 |
| 2005/07/04 | 664 | 664 | 655 | 663 | 98,000 |
| 2005/07/01 | 654 | 667 | 645 | 650 | 191,000 |
| 2005/06/30 | 666 | 667 | 657 | 657 | 60,000 |
| 2005/06/29 | 668 | 668 | 654 | 666 | 139,000 |
| 2005/06/28 | 645 | 670 | 644 | 667 | 116,000 |
| 2005/06/27 | 642 | 642 | 636 | 639 | 109,000 |
| 2005/06/24 | 652 | 652 | 634 | 641 | 265,000 |
| 2005/06/23 | 670 | 670 | 658 | 660 | 28,000 |
| 2005/06/22 | 669 | 670 | 652 | 670 | 155,000 |
| 2005/06/21 | 687 | 687 | 664 | 673 | 159,000 |
| 2005/06/20 | 675 | 686 | 664 | 685 | 331,000 |
| 2005/06/17 | 642 | 668 | 642 | 668 | 415,000 |
| 2005/06/16 | 634 | 641 | 634 | 637 | 136,000 |
| 2005/06/15 | 650 | 655 | 633 | 634 | 162,000 |
| 2005/06/14 | 650 | 664 | 650 | 650 | 169,000 |
| 2005/06/13 | 658 | 658 | 644 | 654 | 157,000 |
| 2005/06/10 | 662 | 672 | 641 | 641 | 357,000 |
| 2005/06/09 | 698 | 698 | 675 | 675 | 223,000 |
| 2005/06/08 | 702 | 717 | 697 | 701 | 1,084,000 |
| 2005/06/07 | 702 | 702 | 690 | 694 | 70,000 |
| 2005/06/06 | 690 | 705 | 680 | 701 | 152,000 |
| 2005/06/03 | 690 | 700 | 690 | 700 | 106,000 |
| 2005/06/02 | 706 | 706 | 681 | 690 | 227,000 |
| 2005/06/01 | 708 | 713 | 696 | 699 | 107,000 |
| 2005/05/31 | 696 | 711 | 690 | 705 | 248,000 |
| 2005/05/30 | 701 | 720 | 690 | 703 | 405,000 |
| 2005/05/27 | 660 | 697 | 660 | 697 | 655,000 |
| 2005/05/26 | 630 | 658 | 625 | 658 | 337,000 |
| 2005/05/25 | 619 | 633 | 610 | 630 | 236,000 |
| 2005/05/24 | 631 | 633 | 608 | 609 | 166,000 |
| 2005/05/23 | 618 | 628 | 612 | 628 | 185,000 |
| 2005/05/20 | 615 | 622 | 606 | 621 | 305,000 |
| 2005/05/19 | 584 | 610 | 584 | 610 | 412,000 |
| 2005/05/18 | 571 | 584 | 570 | 582 | 104,000 |
| 2005/05/17 | 582 | 589 | 559 | 581 | 321,000 |
| 2005/05/16 | 566 | 582 | 563 | 581 | 129,000 |
| 2005/05/13 | 567 | 580 | 564 | 576 | 90,000 |
| 2005/05/12 | 567 | 570 | 566 | 568 | 28,000 |
| 2005/05/11 | 566 | 573 | 563 | 573 | 59,000 |
| 2005/05/10 | 579 | 579 | 562 | 575 | 142,000 |
| 2005/05/09 | 589 | 589 | 568 | 580 | 132,000 |
| 2005/05/06 | 570 | 582 | 561 | 582 | 226,000 |
| 2005/05/02 | 548 | 566 | 548 | 560 | 38,000 |
| 2005/04/28 | 552 | 562 | 552 | 552 | 38,000 |
| 2005/04/27 | 551 | 560 | 545 | 557 | 87,000 |
| 2005/04/26 | 551 | 560 | 551 | 560 | 67,000 |
| 2005/04/25 | 551 | 569 | 551 | 558 | 60,000 |
| 2005/04/22 | 555 | 555 | 542 | 549 | 77,000 |
| 2005/04/21 | 537 | 545 | 530 | 540 | 59,000 |
| 2005/04/20 | 551 | 551 | 543 | 545 | 123,000 |
| 2005/04/19 | 537 | 558 | 537 | 555 | 96,000 |
| 2005/04/18 | 541 | 548 | 516 | 535 | 97,000 |
| 2005/04/15 | 560 | 564 | 551 | 551 | 169,000 |
| 2005/04/14 | 574 | 574 | 564 | 566 | 204,000 |
| 2005/04/13 | 554 | 576 | 552 | 575 | 808,000 |
| 2005/04/12 | 545 | 548 | 535 | 544 | 391,000 |
| 2005/04/11 | 559 | 563 | 544 | 550 | 198,000 |
| 2005/04/08 | 580 | 580 | 555 | 566 | 723,000 |
| 2005/04/07 | 526 | 598 | 523 | 583 | 2,106,000 |
| 2005/04/06 | 516 | 520 | 514 | 517 | 166,000 |
| 2005/04/05 | 506 | 516 | 506 | 514 | 174,000 |
| 2005/04/04 | 505 | 511 | 505 | 508 | 125,000 |
| 2005/04/01 | 507 | 507 | 500 | 503 | 149,000 |
| 2005/03/31 | 500 | 510 | 500 | 506 | 123,000 |
| 2005/03/30 | 503 | 503 | 486 | 490 | 122,000 |
| 2005/03/29 | 510 | 510 | 500 | 500 | 130,000 |
| 2005/03/28 | 517 | 520 | 509 | 511 | 75,000 |
| 2005/03/25 | 518 | 521 | 515 | 517 | 94,000 |
| 2005/03/24 | 506 | 525 | 505 | 512 | 229,000 |
| 2005/03/23 | 512 | 512 | 501 | 505 | 137,000 |
| 2005/03/22 | 522 | 522 | 511 | 511 | 149,000 |
| 2005/03/18 | 517 | 524 | 517 | 522 | 223,000 |
| 2005/03/17 | 524 | 524 | 518 | 520 | 94,000 |
| 2005/03/16 | 522 | 528 | 514 | 522 | 143,000 |
| 2005/03/15 | 530 | 541 | 521 | 530 | 185,000 |
| 2005/03/14 | 534 | 535 | 520 | 531 | 140,000 |
| 2005/03/11 | 535 | 544 | 531 | 532 | 148,000 |
| 2005/03/10 | 522 | 545 | 522 | 537 | 123,000 |
| 2005/03/09 | 553 | 555 | 547 | 551 | 14,000 |
| 2005/03/08 | 555 | 560 | 552 | 555 | 190,000 |
| 2005/03/07 | 558 | 558 | 545 | 555 | 101,000 |
| 2005/03/04 | 548 | 558 | 543 | 551 | 143,000 |
| 2005/03/03 | 543 | 548 | 531 | 548 | 93,000 |
| 2005/03/02 | 543 | 546 | 539 | 543 | 141,000 |
| 2005/03/01 | 541 | 543 | 538 | 538 | 122,000 |
| 2005/02/28 | 548 | 550 | 541 | 550 | 60,000 |
| 2005/02/25 | 552 | 552 | 545 | 551 | 28,000 |
| 2005/02/24 | 541 | 548 | 541 | 548 | 26,000 |
| 2005/02/23 | 538 | 549 | 538 | 549 | 53,000 |
| 2005/02/22 | 550 | 553 | 547 | 547 | 49,000 |
| 2005/02/21 | 565 | 565 | 546 | 547 | 47,000 |
| 2005/02/18 | 555 | 557 | 533 | 552 | 212,000 |
| 2005/02/17 | 545 | 563 | 545 | 557 | 156,000 |
| 2005/02/16 | 547 | 555 | 540 | 548 | 90,000 |
| 2005/02/15 | 565 | 565 | 550 | 557 | 59,000 |
| 2005/02/14 | 548 | 563 | 548 | 563 | 195,000 |
| 2005/02/10 | 550 | 551 | 541 | 544 | 70,000 |
| 2005/02/09 | 557 | 557 | 548 | 553 | 78,000 |
| 2005/02/08 | 557 | 557 | 549 | 554 | 97,000 |
| 2005/02/07 | 560 | 569 | 560 | 561 | 142,000 |
| 2005/02/04 | 557 | 565 | 555 | 560 | 351,000 |
| 2005/02/03 | 544 | 573 | 540 | 555 | 490,000 |
| 2005/02/02 | 522 | 539 | 520 | 536 | 330,000 |
| 2005/02/01 | 526 | 526 | 516 | 516 | 52,000 |
| 2005/01/31 | 525 | 527 | 515 | 521 | 121,000 |
| 2005/01/28 | 506 | 512 | 503 | 505 | 68,000 |
| 2005/01/27 | 502 | 506 | 500 | 506 | 49,000 |
| 2005/01/26 | 508 | 509 | 500 | 500 | 64,000 |
| 2005/01/25 | 505 | 505 | 499 | 501 | 83,000 |
| 2005/01/24 | 513 | 517 | 499 | 501 | 170,000 |
| 2005/01/21 | 527 | 528 | 509 | 517 | 82,000 |
| 2005/01/20 | 528 | 532 | 527 | 527 | 114,000 |
| 2005/01/19 | 530 | 530 | 520 | 528 | 95,000 |
| 2005/01/18 | 519 | 525 | 514 | 519 | 62,000 |
| 2005/01/17 | 538 | 538 | 508 | 508 | 137,000 |
| 2005/01/14 | 498 | 515 | 496 | 515 | 170,000 |
| 2005/01/13 | 510 | 513 | 508 | 510 | 90,000 |
| 2005/01/12 | 520 | 538 | 519 | 520 | 99,000 |
| 2005/01/11 | 545 | 545 | 530 | 530 | 91,000 |
| 2005/01/07 | 538 | 549 | 533 | 549 | 201,000 |
| 2005/01/06 | 520 | 539 | 519 | 531 | 133,000 |
| 2005/01/05 | 514 | 518 | 513 | 517 | 129,000 |
| 2005/01/04 | 514 | 514 | 508 | 513 | 25,000 |