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
2007/12/28 562 578 559 572 32,000
2007/12/27 570 576 569 572 40,000
2007/12/26 590 590 568 576 42,000
2007/12/25 585 598 561 561 70,000
2007/12/21 597 598 573 583 105,000
2007/12/20 552 607 518 607 239,000
2007/12/19 581 581 552 552 56,000
2007/12/18 582 585 548 561 310,000
2007/12/17 628 629 591 591 110,000
2007/12/14 627 632 625 625 288,000
2007/12/13 613 623 605 612 154,000
2007/12/12 603 625 601 623 225,000
2007/12/11 608 628 606 623 738,000
2007/12/10 565 605 559 603 763,000
2007/12/07 550 553 538 546 123,000
2007/12/06 528 549 528 549 154,000
2007/12/05 521 531 515 518 61,000
2007/12/04 520 531 520 526 108,000
2007/12/03 544 544 519 528 97,000
2007/11/30 530 548 530 544 95,000
2007/11/29 555 560 540 540 127,000
2007/11/28 550 555 539 548 189,000
2007/11/27 525 545 512 543 145,000
2007/11/26 519 530 510 522 106,000
2007/11/22 491 502 488 494 81,000
2007/11/21 492 501 480 486 84,000
2007/11/20 481 510 477 502 333,000
2007/11/19 500 501 489 490 100,000
2007/11/16 510 514 493 503 92,000
2007/11/15 512 536 512 520 299,000
2007/11/14 520 523 505 516 186,000
2007/11/13 488 524 485 524 377,000
2007/11/12 476 488 476 484 169,000
2007/11/09 448 526 446 480 492,000
2007/11/08 444 459 444 448 136,000
2007/11/07 456 463 450 462 56,000
2007/11/06 446 456 442 451 44,000
2007/11/05 449 451 440 446 30,000
2007/11/02 450 465 449 454 65,000
2007/11/01 461 461 448 455 74,000
2007/10/31 457 460 443 446 76,000
2007/10/30 474 475 452 456 168,000
2007/10/29 452 465 451 465 193,000
2007/10/26 447 448 443 444 52,000
2007/10/25 443 443 430 433 38,000
2007/10/24 440 448 439 439 33,000
2007/10/23 449 449 439 439 32,000
2007/10/22 428 447 423 447 50,000
2007/10/19 443 443 433 436 44,000
2007/10/18 431 444 431 439 67,000
2007/10/17 443 443 435 436 104,000
2007/10/16 452 452 442 442 92,000
2007/10/15 446 453 439 440 89,000
2007/10/12 454 454 436 436 129,000
2007/10/11 447 454 442 446 174,000
2007/10/10 442 444 432 437 188,000
2007/10/09 423 445 421 437 180,000
2007/10/05 420 421 418 419 108,000
2007/10/04 424 424 415 415 154,000
2007/10/03 427 428 416 422 104,000
2007/10/02 428 430 426 427 42,000
2007/10/01 435 436 421 424 74,000
2007/09/28 434 442 423 423 190,000
2007/09/27 445 450 437 438 95,000
2007/09/26 420 449 420 437 66,000
2007/09/25 418 418 408 415 52,000
2007/09/21 430 435 413 413 103,000
2007/09/20 440 440 430 431 34,000
2007/09/19 438 438 428 434 56,000
2007/09/18 443 443 426 428 34,000
2007/09/14 440 443 437 437 111,000
2007/09/13 459 459 445 450 115,000
2007/09/12 463 470 453 458 97,000
2007/09/11 461 463 455 461 71,000
2007/09/10 460 465 459 461 107,000
2007/09/07 478 479 470 471 71,000
2007/09/06 471 477 462 474 182,000
2007/09/05 488 488 472 475 95,000
2007/09/04 491 491 486 486 37,000
2007/09/03 489 498 482 495 110,000
2007/08/31 492 493 480 484 113,000
2007/08/30 480 485 476 482 169,000
2007/08/29 467 473 462 465 146,000
2007/08/28 491 496 482 482 91,000
2007/08/27 492 497 490 490 93,000
2007/08/24 490 494 485 491 104,000
2007/08/23 491 495 486 489 102,000
2007/08/22 479 493 479 490 52,000
2007/08/21 465 499 465 499 108,000
2007/08/20 471 473 459 462 160,000
2007/08/17 475 476 455 455 213,000
2007/08/16 480 484 470 477 110,000
2007/08/15 503 503 485 486 91,000
2007/08/14 485 505 482 504 185,000
2007/08/13 509 510 485 487 182,000
2007/08/10 506 532 506 523 379,000
2007/08/09 483 540 483 526 947,000
2007/08/08 451 464 451 460 108,000
2007/08/07 465 468 450 455 244,000
2007/08/06 471 471 463 468 192,000
2007/08/03 488 495 471 476 293,000
2007/08/02 485 493 485 489 112,000
2007/08/01 505 509 482 482 81,000
2007/07/31 495 504 494 504 113,000
2007/07/30 475 483 469 483 81,000
2007/07/27 477 478 470 475 148,000
2007/07/26 504 504 481 481 196,000
2007/07/25 506 506 491 495 208,000
2007/07/24 513 514 507 507 123,000
2007/07/23 510 514 510 510 58,000
2007/07/20 517 518 510 513 82,000
2007/07/19 520 520 515 515 48,000
2007/07/18 512 517 511 515 103,000
2007/07/17 519 520 513 513 86,000
2007/07/13 523 523 515 519 90,000
2007/07/12 525 528 520 521 85,000
2007/07/11 528 532 526 528 101,000
2007/07/10 534 534 527 532 125,000
2007/07/09 522 534 522 532 241,000
2007/07/06 518 519 513 519 109,000
2007/07/05 516 519 515 517 95,000
2007/07/04 513 513 509 510 126,000
2007/07/03 512 514 509 512 148,000
2007/07/02 530 530 510 511 190,000
2007/06/29 505 522 504 522 226,000
2007/06/28 509 509 503 504 193,000
2007/06/27 510 512 505 507 245,000
2007/06/26 514 514 509 510 162,000
2007/06/25 513 517 508 508 277,000
2007/06/22 526 526 516 517 156,000
2007/06/21 537 537 517 526 198,000
2007/06/20 545 545 536 538 83,000
2007/06/19 560 562 535 535 374,000
2007/06/18 536 560 535 551 1,103,000
2007/06/15 506 508 504 506 60,000
2007/06/14 507 511 502 504 149,000
2007/06/13 507 507 505 505 64,000
2007/06/12 505 506 501 506 127,000
2007/06/11 505 507 500 500 203,000
2007/06/08 500 509 498 505 255,000
2007/06/07 496 498 494 498 100,000
2007/06/06 496 500 494 497 152,000
2007/06/05 490 500 487 498 389,000
2007/06/04 494 497 490 491 170,000
2007/06/01 491 499 491 493 215,000
2007/05/31 488 492 487 489 135,000
2007/05/30 497 497 485 485 291,000
2007/05/29 492 497 492 497 80,000
2007/05/28 499 499 491 491 113,000
2007/05/25 503 503 489 490 382,000
2007/05/24 512 516 502 504 287,000
2007/05/23 505 526 503 522 360,000
2007/05/22 500 514 493 514 329,000
2007/05/21 505 514 503 506 317,000
2007/05/18 503 518 502 508 415,000
2007/05/17 500 519 494 505 712,000
2007/05/16 553 555 477 496 1,264,000
2007/05/15 604 610 537 553 957,000
2007/05/14 643 643 583 624 959,000
2007/05/11 624 643 618 643 277,000
2007/05/10 636 640 620 623 226,000
2007/05/09 646 646 634 636 64,000
2007/05/08 648 650 629 645 121,000
2007/05/07 637 654 629 654 388,000
2007/05/02 646 653 633 637 85,000
2007/05/01 669 669 650 651 55,000
2007/04/27 669 676 646 669 150,000
2007/04/26 659 676 641 674 275,000
2007/04/25 650 681 640 657 765,000
2007/04/24 630 675 628 669 947,000
2007/04/23 614 633 614 629 457,000
2007/04/20 613 616 600 605 291,000
2007/04/19 632 635 617 621 139,000
2007/04/18 635 636 626 628 134,000
2007/04/17 629 642 629 641 158,000
2007/04/16 628 635 625 628 125,000
2007/04/13 631 636 628 628 81,000
2007/04/12 649 649 625 626 135,000
2007/04/11 638 646 637 640 83,000
2007/04/10 636 647 636 637 57,000
2007/04/09 650 650 640 640 28,000
2007/04/06 652 652 636 641 34,000
2007/04/05 643 651 640 647 113,000
2007/04/04 650 654 645 653 85,000
2007/04/03 652 653 648 650 163,000
2007/04/02 634 653 634 652 125,000
2007/03/30 643 654 643 643 119,000
2007/03/29 632 646 630 643 136,000
2007/03/28 624 634 624 634 67,000
2007/03/27 625 626 620 623 64,000
2007/03/26 629 630 624 626 49,000
2007/03/23 627 628 620 625 56,000
2007/03/22 624 624 618 624 86,000
2007/03/20 626 627 620 624 115,000
2007/03/19 620 630 617 617 143,000
2007/03/16 640 640 623 623 85,000
2007/03/15 645 646 640 640 170,000
2007/03/14 641 645 637 643 178,000
2007/03/13 632 654 632 650 216,000
2007/03/12 655 655 645 652 189,000
2007/03/09 630 660 626 652 433,000
2007/03/08 629 631 620 626 113,000
2007/03/07 625 627 617 619 71,000
2007/03/06 610 618 609 616 157,000
2007/03/05 620 625 607 611 244,000
2007/03/02 635 635 623 628 308,000
2007/03/01 650 654 632 635 314,000
2007/02/28 628 647 621 640 442,000
2007/02/27 638 655 638 647 349,000
2007/02/26 638 638 633 635 198,000
2007/02/23 629 633 623 633 284,000
2007/02/22 626 626 619 619 176,000
2007/02/21 625 625 616 619 278,000
2007/02/20 624 625 619 622 256,000
2007/02/19 630 630 621 622 446,000
2007/02/16 628 635 627 632 210,000
2007/02/15 639 642 621 625 474,000
2007/02/14 632 646 623 636 609,000
2007/02/13 625 630 616 616 256,000
2007/02/09 625 634 622 628 627,000
2007/02/08 650 665 634 638 563,000
2007/02/07 670 676 651 662 225,000
2007/02/06 671 675 665 670 114,000
2007/02/05 700 700 670 679 238,000
2007/02/02 675 697 675 692 335,000
2007/02/01 662 677 661 677 187,000
2007/01/31 657 665 651 661 122,000
2007/01/30 653 669 648 664 167,000
2007/01/29 650 664 644 651 224,000
2007/01/26 630 642 630 642 198,000
2007/01/25 648 648 631 631 242,000
2007/01/24 650 654 645 646 139,000
2007/01/23 647 649 642 649 89,000
2007/01/22 640 646 639 642 109,000
2007/01/19 644 645 635 641 131,000
2007/01/18 641 646 637 641 432,000
2007/01/17 637 643 625 640 264,000
2007/01/16 638 641 635 635 210,000
2007/01/15 640 643 631 638 256,000
2007/01/12 636 646 636 637 224,000
2007/01/11 635 644 632 633 144,000
2007/01/10 668 670 651 651 183,000
2007/01/09 653 670 652 669 528,000
2007/01/05 614 645 614 640 412,000
2007/01/04 608 613 608 611 121,000

このページの先頭へ