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 |
|---|---|---|---|---|---|
| 2006/12/29 | 606 | 610 | 604 | 605 | 78,000 |
| 2006/12/28 | 618 | 619 | 603 | 605 | 325,000 |
| 2006/12/27 | 619 | 622 | 617 | 617 | 133,000 |
| 2006/12/26 | 608 | 617 | 608 | 616 | 99,000 |
| 2006/12/25 | 611 | 612 | 606 | 608 | 174,000 |
| 2006/12/22 | 616 | 622 | 613 | 615 | 186,000 |
| 2006/12/21 | 623 | 625 | 618 | 618 | 177,000 |
| 2006/12/20 | 625 | 630 | 624 | 628 | 161,000 |
| 2006/12/19 | 622 | 630 | 619 | 630 | 345,000 |
| 2006/12/18 | 625 | 625 | 618 | 621 | 187,000 |
| 2006/12/15 | 625 | 626 | 617 | 619 | 273,000 |
| 2006/12/14 | 630 | 632 | 616 | 619 | 582,000 |
| 2006/12/13 | 640 | 644 | 632 | 634 | 288,000 |
| 2006/12/12 | 643 | 649 | 638 | 639 | 154,000 |
| 2006/12/11 | 645 | 646 | 638 | 641 | 120,000 |
| 2006/12/08 | 640 | 645 | 634 | 638 | 198,000 |
| 2006/12/07 | 655 | 660 | 651 | 652 | 118,000 |
| 2006/12/06 | 661 | 662 | 654 | 658 | 138,000 |
| 2006/12/05 | 660 | 667 | 659 | 661 | 64,000 |
| 2006/12/04 | 665 | 666 | 650 | 665 | 127,000 |
| 2006/12/01 | 674 | 678 | 665 | 665 | 142,000 |
| 2006/11/30 | 680 | 680 | 662 | 670 | 191,000 |
| 2006/11/29 | 686 | 687 | 665 | 670 | 379,000 |
| 2006/11/28 | 629 | 735 | 629 | 735 | 310,000 |
| 2006/11/27 | 625 | 639 | 625 | 635 | 130,000 |
| 2006/11/24 | 621 | 622 | 612 | 620 | 270,000 |
| 2006/11/22 | 596 | 618 | 592 | 613 | 265,000 |
| 2006/11/21 | 594 | 603 | 591 | 591 | 149,000 |
| 2006/11/20 | 600 | 606 | 590 | 596 | 258,000 |
| 2006/11/17 | 621 | 622 | 590 | 596 | 808,000 |
| 2006/11/16 | 619 | 630 | 619 | 621 | 569,000 |
| 2006/11/15 | 608 | 627 | 605 | 621 | 569,000 |
| 2006/11/14 | 618 | 624 | 595 | 604 | 923,000 |
| 2006/11/13 | 682 | 685 | 612 | 612 | 905,000 |
| 2006/11/10 | 725 | 725 | 702 | 712 | 223,000 |
| 2006/11/09 | 745 | 753 | 703 | 725 | 322,000 |
| 2006/11/08 | 750 | 764 | 741 | 763 | 316,000 |
| 2006/11/07 | 739 | 740 | 726 | 735 | 88,000 |
| 2006/11/06 | 751 | 751 | 737 | 740 | 108,000 |
| 2006/11/02 | 755 | 770 | 751 | 751 | 126,000 |
| 2006/11/01 | 763 | 774 | 763 | 765 | 93,000 |
| 2006/10/31 | 761 | 775 | 747 | 765 | 276,000 |
| 2006/10/30 | 770 | 780 | 760 | 760 | 201,000 |
| 2006/10/27 | 734 | 787 | 734 | 786 | 910,000 |
| 2006/10/26 | 749 | 751 | 720 | 732 | 338,000 |
| 2006/10/25 | 761 | 776 | 750 | 757 | 376,000 |
| 2006/10/24 | 750 | 767 | 743 | 761 | 430,000 |
| 2006/10/23 | 709 | 748 | 709 | 747 | 533,000 |
| 2006/10/20 | 715 | 718 | 700 | 714 | 184,000 |
| 2006/10/19 | 730 | 733 | 715 | 718 | 181,000 |
| 2006/10/18 | 704 | 735 | 702 | 735 | 385,000 |
| 2006/10/17 | 710 | 711 | 702 | 710 | 188,000 |
| 2006/10/16 | 702 | 708 | 698 | 704 | 207,000 |
| 2006/10/13 | 692 | 702 | 690 | 701 | 195,000 |
| 2006/10/12 | 685 | 689 | 670 | 689 | 173,000 |
| 2006/10/11 | 695 | 695 | 667 | 678 | 306,000 |
| 2006/10/10 | 686 | 702 | 684 | 696 | 326,000 |
| 2006/10/06 | 689 | 696 | 685 | 696 | 293,000 |
| 2006/10/05 | 682 | 687 | 676 | 687 | 242,000 |
| 2006/10/04 | 672 | 681 | 672 | 678 | 202,000 |
| 2006/10/03 | 682 | 682 | 664 | 673 | 254,000 |
| 2006/10/02 | 676 | 684 | 673 | 682 | 166,000 |
| 2006/09/29 | 676 | 683 | 670 | 680 | 181,000 |
| 2006/09/28 | 673 | 685 | 665 | 683 | 247,000 |
| 2006/09/27 | 656 | 669 | 653 | 663 | 358,000 |
| 2006/09/26 | 695 | 698 | 662 | 662 | 955,000 |
| 2006/09/25 | 640 | 649 | 631 | 649 | 515,000 |
| 2006/09/22 | 618 | 619 | 605 | 610 | 168,000 |
| 2006/09/21 | 628 | 628 | 614 | 617 | 114,000 |
| 2006/09/20 | 622 | 623 | 613 | 622 | 254,000 |
| 2006/09/19 | 615 | 625 | 613 | 625 | 198,000 |
| 2006/09/15 | 608 | 616 | 608 | 610 | 134,000 |
| 2006/09/14 | 617 | 618 | 604 | 612 | 272,000 |
| 2006/09/13 | 618 | 623 | 613 | 616 | 169,000 |
| 2006/09/12 | 619 | 622 | 614 | 615 | 211,000 |
| 2006/09/11 | 623 | 624 | 618 | 619 | 128,000 |
| 2006/09/08 | 625 | 625 | 609 | 617 | 304,000 |
| 2006/09/07 | 649 | 651 | 618 | 624 | 349,000 |
| 2006/09/06 | 655 | 656 | 650 | 653 | 114,000 |
| 2006/09/05 | 658 | 661 | 652 | 653 | 82,000 |
| 2006/09/04 | 652 | 658 | 651 | 652 | 108,000 |
| 2006/09/01 | 656 | 661 | 646 | 652 | 140,000 |
| 2006/08/31 | 664 | 665 | 656 | 656 | 72,000 |
| 2006/08/30 | 663 | 666 | 658 | 662 | 75,000 |
| 2006/08/29 | 663 | 665 | 661 | 663 | 58,000 |
| 2006/08/28 | 670 | 670 | 661 | 662 | 235,000 |
| 2006/08/25 | 665 | 674 | 664 | 670 | 136,000 |
| 2006/08/24 | 665 | 668 | 661 | 666 | 170,000 |
| 2006/08/23 | 677 | 683 | 662 | 667 | 399,000 |
| 2006/08/22 | 679 | 680 | 670 | 677 | 297,000 |
| 2006/08/21 | 691 | 691 | 678 | 680 | 300,000 |
| 2006/08/18 | 680 | 686 | 680 | 681 | 174,000 |
| 2006/08/17 | 698 | 698 | 676 | 677 | 280,000 |
| 2006/08/16 | 703 | 703 | 687 | 688 | 141,000 |
| 2006/08/15 | 702 | 702 | 690 | 693 | 353,000 |
| 2006/08/14 | 665 | 703 | 656 | 703 | 459,000 |
| 2006/08/11 | 660 | 674 | 660 | 665 | 192,000 |
| 2006/08/10 | 681 | 681 | 663 | 666 | 279,000 |
| 2006/08/09 | 669 | 685 | 669 | 678 | 456,000 |
| 2006/08/08 | 689 | 698 | 665 | 668 | 781,000 |
| 2006/08/07 | 725 | 733 | 717 | 719 | 276,000 |
| 2006/08/04 | 747 | 747 | 724 | 730 | 364,000 |
| 2006/08/03 | 718 | 756 | 718 | 750 | 607,000 |
| 2006/08/02 | 709 | 724 | 708 | 719 | 370,000 |
| 2006/08/01 | 745 | 753 | 726 | 729 | 423,000 |
| 2006/07/31 | 780 | 780 | 738 | 755 | 310,000 |
| 2006/07/28 | 770 | 780 | 767 | 775 | 370,000 |
| 2006/07/27 | 774 | 774 | 762 | 770 | 210,000 |
| 2006/07/26 | 758 | 774 | 755 | 764 | 365,000 |
| 2006/07/25 | 775 | 780 | 756 | 768 | 431,000 |
| 2006/07/24 | 753 | 783 | 741 | 773 | 459,000 |
| 2006/07/21 | 720 | 773 | 720 | 750 | 835,000 |
| 2006/07/20 | 736 | 737 | 719 | 727 | 611,000 |
| 2006/07/19 | 720 | 733 | 705 | 706 | 487,000 |
| 2006/07/18 | 740 | 774 | 707 | 713 | 1,369,000 |
| 2006/07/14 | 726 | 762 | 715 | 734 | 1,751,000 |
| 2006/07/13 | 689 | 715 | 654 | 706 | 816,000 |
| 2006/07/12 | 652 | 685 | 641 | 681 | 1,113,000 |
| 2006/07/11 | 592 | 638 | 580 | 632 | 776,000 |
| 2006/07/10 | 611 | 611 | 582 | 587 | 428,000 |
| 2006/07/07 | 625 | 628 | 614 | 617 | 59,000 |
| 2006/07/06 | 632 | 632 | 612 | 620 | 114,000 |
| 2006/07/05 | 634 | 639 | 631 | 633 | 70,000 |
| 2006/07/04 | 635 | 639 | 628 | 634 | 139,000 |
| 2006/07/03 | 626 | 633 | 620 | 633 | 201,000 |
| 2006/06/30 | 628 | 633 | 614 | 616 | 171,000 |
| 2006/06/29 | 593 | 618 | 593 | 617 | 156,000 |
| 2006/06/28 | 603 | 604 | 590 | 592 | 133,000 |
| 2006/06/27 | 621 | 623 | 608 | 612 | 75,000 |
| 2006/06/26 | 621 | 624 | 602 | 615 | 121,000 |
| 2006/06/23 | 629 | 631 | 617 | 623 | 129,000 |
| 2006/06/22 | 618 | 624 | 612 | 624 | 293,000 |
| 2006/06/21 | 641 | 646 | 612 | 614 | 216,000 |
| 2006/06/20 | 640 | 655 | 639 | 639 | 85,000 |
| 2006/06/19 | 659 | 669 | 637 | 640 | 381,000 |
| 2006/06/16 | 668 | 668 | 646 | 659 | 280,000 |
| 2006/06/15 | 642 | 650 | 621 | 645 | 302,000 |
| 2006/06/14 | 648 | 648 | 630 | 640 | 384,000 |
| 2006/06/13 | 638 | 653 | 627 | 648 | 176,000 |
| 2006/06/12 | 651 | 652 | 627 | 638 | 410,000 |
| 2006/06/09 | 670 | 672 | 655 | 661 | 264,000 |
| 2006/06/08 | 681 | 682 | 652 | 654 | 166,000 |
| 2006/06/07 | 676 | 683 | 672 | 680 | 251,000 |
| 2006/06/06 | 675 | 683 | 675 | 676 | 241,000 |
| 2006/06/05 | 670 | 685 | 670 | 682 | 439,000 |
| 2006/06/02 | 663 | 668 | 645 | 665 | 573,000 |
| 2006/06/01 | 690 | 690 | 655 | 662 | 531,000 |
| 2006/05/31 | 684 | 686 | 680 | 683 | 146,000 |
| 2006/05/30 | 696 | 696 | 681 | 682 | 327,000 |
| 2006/05/29 | 680 | 692 | 672 | 687 | 785,000 |
| 2006/05/26 | 658 | 671 | 641 | 668 | 436,000 |
| 2006/05/25 | 668 | 680 | 639 | 657 | 428,000 |
| 2006/05/24 | 682 | 695 | 665 | 673 | 388,000 |
| 2006/05/23 | 673 | 690 | 668 | 689 | 322,000 |
| 2006/05/22 | 706 | 707 | 672 | 672 | 550,000 |
| 2006/05/19 | 699 | 713 | 690 | 706 | 454,000 |
| 2006/05/18 | 673 | 694 | 665 | 694 | 340,000 |
| 2006/05/17 | 733 | 749 | 704 | 723 | 509,000 |
| 2006/05/16 | 809 | 811 | 728 | 730 | 913,000 |
| 2006/05/15 | 827 | 830 | 806 | 808 | 524,000 |
| 2006/05/12 | 884 | 888 | 878 | 886 | 115,000 |
| 2006/05/11 | 905 | 911 | 888 | 891 | 207,000 |
| 2006/05/10 | 919 | 919 | 898 | 901 | 164,000 |
| 2006/05/09 | 897 | 916 | 896 | 916 | 158,000 |
| 2006/05/08 | 915 | 924 | 895 | 917 | 248,000 |
| 2006/05/02 | 886 | 891 | 882 | 882 | 125,000 |
| 2006/05/01 | 901 | 902 | 872 | 885 | 334,000 |
| 2006/04/28 | 920 | 925 | 896 | 910 | 222,000 |
| 2006/04/27 | 884 | 924 | 884 | 921 | 260,000 |
| 2006/04/26 | 884 | 894 | 884 | 885 | 85,000 |
| 2006/04/25 | 890 | 895 | 881 | 887 | 145,000 |
| 2006/04/24 | 901 | 902 | 886 | 900 | 143,000 |
| 2006/04/21 | 897 | 906 | 895 | 905 | 165,000 |
| 2006/04/20 | 899 | 902 | 892 | 892 | 162,000 |
| 2006/04/19 | 903 | 906 | 899 | 899 | 139,000 |
| 2006/04/18 | 900 | 908 | 895 | 897 | 142,000 |
| 2006/04/17 | 903 | 909 | 900 | 900 | 128,000 |
| 2006/04/14 | 901 | 903 | 894 | 896 | 147,000 |
| 2006/04/13 | 908 | 918 | 901 | 904 | 214,000 |
| 2006/04/12 | 927 | 927 | 906 | 906 | 239,000 |
| 2006/04/11 | 929 | 931 | 921 | 927 | 145,000 |
| 2006/04/10 | 929 | 934 | 921 | 927 | 159,000 |
| 2006/04/07 | 941 | 948 | 934 | 939 | 230,000 |
| 2006/04/06 | 962 | 970 | 941 | 948 | 228,000 |
| 2006/04/05 | 941 | 985 | 940 | 972 | 286,000 |
| 2006/04/04 | 921 | 940 | 921 | 940 | 122,000 |
| 2006/04/03 | 921 | 940 | 921 | 927 | 79,000 |
| 2006/03/31 | 939 | 939 | 926 | 929 | 45,000 |
| 2006/03/30 | 953 | 953 | 937 | 940 | 61,000 |
| 2006/03/29 | 947 | 952 | 932 | 952 | 44,000 |
| 2006/03/28 | 947 | 947 | 934 | 936 | 38,000 |
| 2006/03/27 | 958 | 958 | 940 | 947 | 38,000 |
| 2006/03/24 | 939 | 949 | 931 | 949 | 47,000 |
| 2006/03/23 | 960 | 960 | 936 | 956 | 58,000 |
| 2006/03/22 | 950 | 955 | 930 | 955 | 50,000 |
| 2006/03/20 | 931 | 950 | 931 | 948 | 68,000 |
| 2006/03/17 | 933 | 948 | 914 | 947 | 54,000 |
| 2006/03/16 | 940 | 940 | 910 | 936 | 66,000 |
| 2006/03/15 | 929 | 938 | 917 | 934 | 62,000 |
| 2006/03/14 | 940 | 946 | 918 | 919 | 68,000 |
| 2006/03/13 | 935 | 938 | 925 | 935 | 62,000 |
| 2006/03/10 | 911 | 931 | 910 | 925 | 108,000 |
| 2006/03/09 | 908 | 928 | 908 | 926 | 319,000 |
| 2006/03/08 | 919 | 928 | 905 | 906 | 111,000 |
| 2006/03/07 | 902 | 930 | 902 | 918 | 64,000 |
| 2006/03/06 | 890 | 925 | 890 | 922 | 102,000 |
| 2006/03/03 | 910 | 910 | 890 | 898 | 96,000 |
| 2006/03/02 | 921 | 940 | 901 | 916 | 127,000 |
| 2006/03/01 | 928 | 941 | 911 | 941 | 123,000 |
| 2006/02/28 | 910 | 943 | 910 | 923 | 111,000 |
| 2006/02/27 | 940 | 940 | 920 | 930 | 36,000 |
| 2006/02/24 | 918 | 935 | 913 | 920 | 39,000 |
| 2006/02/23 | 903 | 915 | 903 | 913 | 69,000 |
| 2006/02/22 | 889 | 905 | 885 | 903 | 40,000 |
| 2006/02/21 | 865 | 904 | 865 | 890 | 130,000 |
| 2006/02/20 | 905 | 913 | 873 | 873 | 140,000 |
| 2006/02/17 | 952 | 952 | 911 | 918 | 81,000 |
| 2006/02/16 | 927 | 952 | 919 | 947 | 154,000 |
| 2006/02/15 | 965 | 965 | 916 | 917 | 193,000 |
| 2006/02/14 | 955 | 969 | 913 | 964 | 200,000 |
| 2006/02/13 | 977 | 977 | 905 | 915 | 163,000 |
| 2006/02/10 | 1,015 | 1,016 | 963 | 978 | 628,000 |
| 2006/02/09 | 948 | 1,018 | 938 | 1,018 | 1,670,000 |
| 2006/02/08 | 907 | 933 | 905 | 918 | 623,000 |
| 2006/02/07 | 903 | 910 | 900 | 902 | 177,000 |
| 2006/02/06 | 900 | 904 | 890 | 904 | 119,000 |
| 2006/02/03 | 880 | 902 | 872 | 896 | 195,000 |
| 2006/02/02 | 881 | 894 | 881 | 889 | 98,000 |
| 2006/02/01 | 900 | 902 | 881 | 891 | 233,000 |
| 2006/01/31 | 911 | 915 | 905 | 908 | 66,000 |
| 2006/01/30 | 938 | 938 | 911 | 911 | 102,000 |
| 2006/01/27 | 907 | 911 | 891 | 911 | 110,000 |
| 2006/01/26 | 891 | 898 | 888 | 897 | 161,000 |
| 2006/01/25 | 870 | 888 | 868 | 884 | 111,000 |
| 2006/01/24 | 858 | 880 | 850 | 868 | 205,000 |
| 2006/01/23 | 860 | 868 | 854 | 858 | 124,000 |
| 2006/01/20 | 903 | 906 | 851 | 870 | 322,000 |
| 2006/01/19 | 844 | 895 | 844 | 883 | 537,000 |
| 2006/01/18 | 924 | 927 | 840 | 842 | 531,000 |
| 2006/01/17 | 929 | 961 | 925 | 940 | 254,000 |
| 2006/01/16 | 969 | 969 | 957 | 969 | 209,000 |
| 2006/01/13 | 976 | 980 | 961 | 971 | 211,000 |
| 2006/01/12 | 960 | 990 | 957 | 988 | 440,000 |
| 2006/01/11 | 945 | 963 | 940 | 951 | 488,000 |
| 2006/01/10 | 945 | 945 | 930 | 939 | 406,000 |
| 2006/01/06 | 905 | 920 | 905 | 920 | 294,000 |
| 2006/01/05 | 915 | 915 | 900 | 904 | 177,000 |
| 2006/01/04 | 896 | 907 | 896 | 901 | 49,000 |