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 |
|---|---|---|---|---|---|
| 2008/12/30 | 275 | 280 | 275 | 280 | 12,000 |
| 2008/12/29 | 267 | 276 | 267 | 276 | 18,000 |
| 2008/12/26 | 283 | 283 | 276 | 279 | 11,000 |
| 2008/12/25 | 265 | 268 | 263 | 263 | 15,000 |
| 2008/12/24 | 275 | 275 | 259 | 262 | 74,000 |
| 2008/12/22 | 281 | 282 | 279 | 279 | 18,000 |
| 2008/12/19 | 281 | 281 | 278 | 280 | 21,000 |
| 2008/12/18 | 286 | 286 | 281 | 283 | 54,000 |
| 2008/12/17 | 281 | 286 | 275 | 286 | 76,000 |
| 2008/12/16 | 284 | 284 | 275 | 277 | 57,000 |
| 2008/12/15 | 284 | 285 | 277 | 284 | 37,000 |
| 2008/12/12 | 284 | 284 | 276 | 276 | 60,000 |
| 2008/12/11 | 274 | 280 | 270 | 280 | 33,000 |
| 2008/12/10 | 270 | 275 | 270 | 274 | 41,000 |
| 2008/12/09 | 268 | 277 | 268 | 277 | 56,000 |
| 2008/12/08 | 283 | 283 | 262 | 266 | 108,000 |
| 2008/12/05 | 252 | 253 | 238 | 253 | 101,000 |
| 2008/12/04 | 270 | 272 | 256 | 257 | 82,000 |
| 2008/12/03 | 276 | 278 | 271 | 273 | 39,000 |
| 2008/12/02 | 280 | 280 | 273 | 273 | 66,000 |
| 2008/12/01 | 281 | 282 | 281 | 281 | 13,000 |
| 2008/11/28 | 281 | 286 | 281 | 284 | 39,000 |
| 2008/11/27 | 282 | 282 | 280 | 282 | 13,000 |
| 2008/11/26 | 281 | 282 | 277 | 282 | 49,000 |
| 2008/11/25 | 287 | 287 | 280 | 282 | 46,000 |
| 2008/11/21 | 280 | 281 | 275 | 279 | 45,000 |
| 2008/11/20 | 284 | 286 | 281 | 281 | 35,000 |
| 2008/11/19 | 285 | 290 | 281 | 289 | 111,000 |
| 2008/11/18 | 284 | 284 | 280 | 281 | 47,000 |
| 2008/11/17 | 282 | 288 | 282 | 283 | 54,000 |
| 2008/11/14 | 282 | 290 | 282 | 284 | 52,000 |
| 2008/11/13 | 280 | 285 | 276 | 282 | 59,000 |
| 2008/11/12 | 298 | 302 | 280 | 283 | 155,000 |
| 2008/11/11 | 312 | 315 | 306 | 306 | 99,000 |
| 2008/11/10 | 316 | 327 | 312 | 315 | 100,000 |
| 2008/11/07 | 327 | 327 | 312 | 313 | 101,000 |
| 2008/11/06 | 322 | 332 | 317 | 317 | 157,000 |
| 2008/11/05 | 326 | 331 | 316 | 319 | 192,000 |
| 2008/11/04 | 322 | 328 | 305 | 316 | 138,000 |
| 2008/10/31 | 335 | 337 | 325 | 327 | 157,000 |
| 2008/10/30 | 336 | 347 | 330 | 333 | 180,000 |
| 2008/10/29 | 350 | 356 | 331 | 331 | 165,000 |
| 2008/10/28 | 324 | 339 | 314 | 339 | 83,000 |
| 2008/10/27 | 335 | 336 | 320 | 329 | 94,000 |
| 2008/10/24 | 354 | 373 | 353 | 355 | 86,000 |
| 2008/10/23 | 351 | 366 | 325 | 366 | 96,000 |
| 2008/10/22 | 370 | 373 | 364 | 364 | 110,000 |
| 2008/10/21 | 383 | 383 | 375 | 380 | 97,000 |
| 2008/10/20 | 359 | 366 | 353 | 363 | 109,000 |
| 2008/10/17 | 330 | 340 | 320 | 340 | 82,000 |
| 2008/10/16 | 292 | 317 | 292 | 315 | 100,000 |
| 2008/10/15 | 315 | 320 | 310 | 320 | 102,000 |
| 2008/10/14 | 315 | 315 | 301 | 305 | 98,000 |
| 2008/10/10 | 288 | 288 | 255 | 260 | 135,000 |
| 2008/10/09 | 251 | 300 | 251 | 291 | 75,000 |
| 2008/10/08 | 270 | 273 | 253 | 256 | 189,000 |
| 2008/10/07 | 265 | 287 | 265 | 286 | 218,000 |
| 2008/10/06 | 347 | 347 | 283 | 299 | 155,000 |
| 2008/10/03 | 364 | 364 | 351 | 351 | 91,000 |
| 2008/10/02 | 369 | 371 | 356 | 360 | 118,000 |
| 2008/10/01 | 369 | 369 | 364 | 365 | 118,000 |
| 2008/09/30 | 364 | 364 | 350 | 354 | 204,000 |
| 2008/09/29 | 392 | 395 | 387 | 388 | 124,000 |
| 2008/09/26 | 407 | 407 | 389 | 395 | 262,000 |
| 2008/09/25 | 411 | 411 | 402 | 404 | 155,000 |
| 2008/09/24 | 409 | 411 | 407 | 411 | 151,000 |
| 2008/09/22 | 422 | 429 | 410 | 410 | 124,000 |
| 2008/09/19 | 439 | 439 | 408 | 416 | 313,000 |
| 2008/09/18 | 431 | 440 | 422 | 440 | 162,000 |
| 2008/09/17 | 458 | 460 | 449 | 451 | 98,000 |
| 2008/09/16 | 454 | 465 | 431 | 465 | 189,000 |
| 2008/09/12 | 459 | 464 | 454 | 455 | 121,000 |
| 2008/09/11 | 457 | 464 | 453 | 462 | 59,000 |
| 2008/09/10 | 454 | 459 | 452 | 456 | 77,000 |
| 2008/09/09 | 465 | 468 | 463 | 464 | 45,000 |
| 2008/09/08 | 465 | 475 | 461 | 468 | 63,000 |
| 2008/09/05 | 470 | 473 | 470 | 470 | 56,000 |
| 2008/09/04 | 475 | 478 | 471 | 475 | 51,000 |
| 2008/09/03 | 484 | 484 | 475 | 475 | 59,000 |
| 2008/09/02 | 485 | 492 | 481 | 485 | 23,000 |
| 2008/09/01 | 498 | 498 | 485 | 486 | 20,000 |
| 2008/08/29 | 488 | 490 | 485 | 488 | 38,000 |
| 2008/08/28 | 485 | 494 | 485 | 487 | 32,000 |
| 2008/08/27 | 498 | 498 | 485 | 485 | 23,000 |
| 2008/08/26 | 497 | 497 | 486 | 496 | 27,000 |
| 2008/08/25 | 490 | 499 | 489 | 497 | 27,000 |
| 2008/08/22 | 485 | 487 | 482 | 487 | 26,000 |
| 2008/08/21 | 486 | 486 | 482 | 485 | 39,000 |
| 2008/08/20 | 483 | 489 | 483 | 488 | 22,000 |
| 2008/08/19 | 486 | 489 | 480 | 488 | 57,000 |
| 2008/08/18 | 488 | 496 | 487 | 489 | 42,000 |
| 2008/08/15 | 485 | 486 | 485 | 486 | 40,000 |
| 2008/08/14 | 488 | 490 | 487 | 488 | 16,000 |
| 2008/08/13 | 500 | 500 | 487 | 490 | 22,000 |
| 2008/08/12 | 491 | 498 | 487 | 498 | 21,000 |
| 2008/08/11 | 490 | 496 | 489 | 491 | 37,000 |
| 2008/08/08 | 489 | 497 | 486 | 494 | 20,000 |
| 2008/08/07 | 502 | 502 | 489 | 489 | 12,000 |
| 2008/08/06 | 498 | 510 | 484 | 499 | 52,000 |
| 2008/08/05 | 498 | 507 | 493 | 503 | 94,000 |
| 2008/08/04 | 490 | 490 | 473 | 478 | 109,000 |
| 2008/08/01 | 518 | 518 | 505 | 515 | 28,000 |
| 2008/07/31 | 514 | 520 | 507 | 520 | 87,000 |
| 2008/07/30 | 486 | 510 | 486 | 504 | 58,000 |
| 2008/07/29 | 486 | 487 | 482 | 482 | 11,000 |
| 2008/07/28 | 498 | 503 | 480 | 494 | 36,000 |
| 2008/07/25 | 490 | 490 | 483 | 488 | 16,000 |
| 2008/07/24 | 483 | 488 | 483 | 486 | 25,000 |
| 2008/07/23 | 475 | 483 | 475 | 478 | 35,000 |
| 2008/07/22 | 476 | 476 | 470 | 476 | 27,000 |
| 2008/07/18 | 490 | 490 | 475 | 477 | 35,000 |
| 2008/07/17 | 489 | 490 | 480 | 490 | 20,000 |
| 2008/07/16 | 477 | 482 | 475 | 475 | 20,000 |
| 2008/07/15 | 482 | 490 | 481 | 482 | 36,000 |
| 2008/07/14 | 489 | 495 | 481 | 482 | 23,000 |
| 2008/07/11 | 484 | 489 | 484 | 489 | 22,000 |
| 2008/07/10 | 490 | 495 | 483 | 488 | 19,000 |
| 2008/07/09 | 496 | 497 | 495 | 495 | 28,000 |
| 2008/07/08 | 500 | 501 | 488 | 488 | 56,000 |
| 2008/07/07 | 505 | 505 | 500 | 501 | 24,000 |
| 2008/07/04 | 500 | 500 | 490 | 498 | 34,000 |
| 2008/07/03 | 497 | 500 | 490 | 498 | 43,000 |
| 2008/07/02 | 498 | 506 | 496 | 500 | 32,000 |
| 2008/07/01 | 498 | 505 | 498 | 500 | 12,000 |
| 2008/06/30 | 498 | 510 | 497 | 500 | 33,000 |
| 2008/06/27 | 498 | 509 | 498 | 500 | 34,000 |
| 2008/06/26 | 516 | 516 | 505 | 510 | 22,000 |
| 2008/06/25 | 505 | 513 | 501 | 506 | 34,000 |
| 2008/06/24 | 496 | 505 | 496 | 505 | 19,000 |
| 2008/06/23 | 500 | 505 | 495 | 500 | 36,000 |
| 2008/06/20 | 510 | 510 | 505 | 505 | 28,000 |
| 2008/06/19 | 520 | 521 | 507 | 511 | 36,000 |
| 2008/06/18 | 523 | 524 | 520 | 520 | 22,000 |
| 2008/06/17 | 520 | 523 | 515 | 523 | 40,000 |
| 2008/06/16 | 522 | 523 | 517 | 519 | 44,000 |
| 2008/06/13 | 534 | 534 | 510 | 516 | 123,000 |
| 2008/06/12 | 500 | 525 | 500 | 524 | 257,000 |
| 2008/06/11 | 502 | 502 | 498 | 498 | 56,000 |
| 2008/06/10 | 505 | 505 | 502 | 504 | 35,000 |
| 2008/06/09 | 504 | 508 | 502 | 504 | 64,000 |
| 2008/06/06 | 507 | 511 | 507 | 508 | 52,000 |
| 2008/06/05 | 508 | 508 | 503 | 504 | 34,000 |
| 2008/06/04 | 510 | 511 | 507 | 508 | 52,000 |
| 2008/06/03 | 512 | 512 | 502 | 502 | 99,000 |
| 2008/06/02 | 508 | 510 | 504 | 506 | 89,000 |
| 2008/05/30 | 509 | 509 | 505 | 508 | 58,000 |
| 2008/05/29 | 514 | 514 | 505 | 505 | 57,000 |
| 2008/05/28 | 506 | 510 | 505 | 505 | 34,000 |
| 2008/05/27 | 504 | 511 | 503 | 508 | 41,000 |
| 2008/05/26 | 510 | 510 | 502 | 503 | 57,000 |
| 2008/05/23 | 505 | 507 | 503 | 504 | 87,000 |
| 2008/05/22 | 505 | 506 | 500 | 506 | 86,000 |
| 2008/05/21 | 509 | 515 | 509 | 510 | 44,000 |
| 2008/05/20 | 515 | 517 | 513 | 514 | 63,000 |
| 2008/05/19 | 518 | 520 | 513 | 516 | 59,000 |
| 2008/05/16 | 525 | 526 | 516 | 517 | 80,000 |
| 2008/05/15 | 526 | 529 | 524 | 525 | 62,000 |
| 2008/05/14 | 531 | 531 | 521 | 521 | 67,000 |
| 2008/05/13 | 525 | 529 | 522 | 525 | 46,000 |
| 2008/05/12 | 525 | 525 | 515 | 523 | 32,000 |
| 2008/05/09 | 531 | 533 | 525 | 529 | 41,000 |
| 2008/05/08 | 533 | 540 | 528 | 530 | 50,000 |
| 2008/05/07 | 534 | 534 | 526 | 530 | 63,000 |
| 2008/05/02 | 526 | 527 | 516 | 523 | 44,000 |
| 2008/05/01 | 519 | 520 | 513 | 516 | 64,000 |
| 2008/04/30 | 524 | 524 | 511 | 515 | 169,000 |
| 2008/04/28 | 545 | 546 | 532 | 533 | 155,000 |
| 2008/04/25 | 563 | 563 | 555 | 558 | 31,000 |
| 2008/04/24 | 556 | 562 | 553 | 555 | 35,000 |
| 2008/04/23 | 559 | 565 | 552 | 562 | 59,000 |
| 2008/04/22 | 545 | 557 | 545 | 557 | 71,000 |
| 2008/04/21 | 570 | 570 | 542 | 544 | 144,000 |
| 2008/04/18 | 529 | 535 | 520 | 535 | 40,000 |
| 2008/04/17 | 534 | 534 | 520 | 522 | 61,000 |
| 2008/04/16 | 529 | 540 | 529 | 531 | 77,000 |
| 2008/04/15 | 516 | 524 | 510 | 523 | 139,000 |
| 2008/04/14 | 550 | 550 | 512 | 515 | 147,000 |
| 2008/04/11 | 553 | 555 | 545 | 549 | 59,000 |
| 2008/04/10 | 541 | 552 | 541 | 552 | 66,000 |
| 2008/04/09 | 550 | 550 | 543 | 544 | 51,000 |
| 2008/04/08 | 541 | 547 | 534 | 545 | 62,000 |
| 2008/04/07 | 558 | 558 | 528 | 541 | 203,000 |
| 2008/04/04 | 569 | 570 | 561 | 570 | 82,000 |
| 2008/04/03 | 569 | 575 | 560 | 575 | 72,000 |
| 2008/04/02 | 550 | 570 | 550 | 556 | 112,000 |
| 2008/04/01 | 578 | 578 | 550 | 554 | 107,000 |
| 2008/03/31 | 569 | 593 | 569 | 571 | 208,000 |
| 2008/03/28 | 560 | 565 | 551 | 565 | 107,000 |
| 2008/03/27 | 540 | 562 | 531 | 555 | 190,000 |
| 2008/03/26 | 530 | 553 | 524 | 550 | 136,000 |
| 2008/03/25 | 529 | 535 | 521 | 531 | 84,000 |
| 2008/03/24 | 510 | 517 | 493 | 513 | 86,000 |
| 2008/03/21 | 499 | 511 | 497 | 510 | 58,000 |
| 2008/03/19 | 505 | 515 | 499 | 510 | 53,000 |
| 2008/03/18 | 482 | 495 | 482 | 492 | 31,000 |
| 2008/03/17 | 499 | 499 | 483 | 486 | 69,000 |
| 2008/03/14 | 493 | 510 | 490 | 500 | 123,000 |
| 2008/03/13 | 517 | 518 | 500 | 513 | 72,000 |
| 2008/03/12 | 510 | 523 | 510 | 518 | 77,000 |
| 2008/03/11 | 482 | 498 | 481 | 492 | 49,000 |
| 2008/03/10 | 520 | 520 | 486 | 492 | 68,000 |
| 2008/03/07 | 501 | 525 | 501 | 525 | 38,000 |
| 2008/03/06 | 510 | 520 | 510 | 520 | 46,000 |
| 2008/03/05 | 491 | 515 | 491 | 515 | 42,000 |
| 2008/03/04 | 494 | 496 | 485 | 490 | 44,000 |
| 2008/03/03 | 499 | 501 | 487 | 495 | 117,000 |
| 2008/02/29 | 516 | 516 | 502 | 509 | 89,000 |
| 2008/02/28 | 523 | 530 | 514 | 520 | 102,000 |
| 2008/02/27 | 520 | 539 | 519 | 525 | 85,000 |
| 2008/02/26 | 546 | 563 | 513 | 525 | 166,000 |
| 2008/02/25 | 535 | 540 | 532 | 540 | 163,000 |
| 2008/02/22 | 521 | 535 | 517 | 531 | 111,000 |
| 2008/02/21 | 505 | 528 | 504 | 525 | 160,000 |
| 2008/02/20 | 514 | 514 | 498 | 504 | 157,000 |
| 2008/02/19 | 491 | 513 | 485 | 509 | 143,000 |
| 2008/02/18 | 490 | 490 | 480 | 481 | 146,000 |
| 2008/02/15 | 474 | 480 | 465 | 472 | 305,000 |
| 2008/02/14 | 482 | 486 | 472 | 478 | 175,000 |
| 2008/02/13 | 472 | 500 | 465 | 472 | 297,000 |
| 2008/02/12 | 494 | 495 | 469 | 471 | 131,000 |
| 2008/02/08 | 498 | 504 | 492 | 504 | 51,000 |
| 2008/02/07 | 505 | 512 | 488 | 498 | 194,000 |
| 2008/02/06 | 517 | 520 | 508 | 509 | 156,000 |
| 2008/02/05 | 528 | 531 | 515 | 517 | 141,000 |
| 2008/02/04 | 532 | 537 | 528 | 530 | 125,000 |
| 2008/02/01 | 546 | 553 | 528 | 530 | 286,000 |
| 2008/01/31 | 544 | 544 | 533 | 535 | 194,000 |
| 2008/01/30 | 548 | 548 | 538 | 544 | 184,000 |
| 2008/01/29 | 570 | 573 | 539 | 540 | 239,000 |
| 2008/01/28 | 584 | 584 | 542 | 550 | 263,000 |
| 2008/01/25 | 600 | 606 | 580 | 583 | 359,000 |
| 2008/01/24 | 559 | 615 | 559 | 614 | 409,000 |
| 2008/01/23 | 538 | 569 | 538 | 569 | 258,000 |
| 2008/01/22 | 558 | 559 | 526 | 538 | 111,000 |
| 2008/01/21 | 545 | 560 | 537 | 558 | 117,000 |
| 2008/01/18 | 515 | 553 | 503 | 552 | 212,000 |
| 2008/01/17 | 525 | 529 | 501 | 514 | 154,000 |
| 2008/01/16 | 530 | 550 | 525 | 530 | 106,000 |
| 2008/01/15 | 560 | 563 | 531 | 550 | 186,000 |
| 2008/01/11 | 570 | 570 | 543 | 559 | 103,000 |
| 2008/01/10 | 579 | 588 | 555 | 570 | 69,000 |
| 2008/01/09 | 542 | 581 | 540 | 578 | 120,000 |
| 2008/01/08 | 543 | 559 | 538 | 552 | 106,000 |
| 2008/01/07 | 567 | 567 | 550 | 552 | 83,000 |
| 2008/01/04 | 532 | 567 | 520 | 567 | 97,000 |