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 |
|---|---|---|---|---|---|
| 2009/12/30 | 254 | 259 | 254 | 255 | 21,000 |
| 2009/12/29 | 260 | 261 | 254 | 258 | 49,000 |
| 2009/12/28 | 260 | 263 | 259 | 260 | 86,000 |
| 2009/12/25 | 255 | 256 | 253 | 256 | 44,000 |
| 2009/12/24 | 257 | 257 | 252 | 256 | 52,000 |
| 2009/12/22 | 258 | 260 | 255 | 256 | 72,000 |
| 2009/12/21 | 250 | 253 | 249 | 253 | 70,000 |
| 2009/12/18 | 246 | 248 | 245 | 248 | 44,000 |
| 2009/12/17 | 246 | 247 | 245 | 245 | 27,000 |
| 2009/12/16 | 242 | 246 | 242 | 243 | 29,000 |
| 2009/12/15 | 242 | 244 | 240 | 242 | 74,000 |
| 2009/12/14 | 242 | 243 | 241 | 243 | 58,000 |
| 2009/12/11 | 242 | 244 | 239 | 243 | 99,000 |
| 2009/12/10 | 248 | 249 | 242 | 243 | 46,000 |
| 2009/12/09 | 248 | 250 | 247 | 247 | 43,000 |
| 2009/12/08 | 257 | 257 | 251 | 251 | 57,000 |
| 2009/12/07 | 257 | 257 | 251 | 251 | 138,000 |
| 2009/12/04 | 242 | 257 | 242 | 250 | 381,000 |
| 2009/12/03 | 231 | 241 | 223 | 241 | 387,000 |
| 2009/12/02 | 240 | 243 | 228 | 231 | 274,000 |
| 2009/12/01 | 248 | 248 | 240 | 243 | 80,000 |
| 2009/11/30 | 244 | 248 | 241 | 243 | 63,000 |
| 2009/11/27 | 245 | 245 | 242 | 244 | 30,000 |
| 2009/11/26 | 242 | 246 | 240 | 242 | 45,000 |
| 2009/11/25 | 253 | 253 | 242 | 246 | 52,000 |
| 2009/11/24 | 257 | 257 | 250 | 250 | 37,000 |
| 2009/11/20 | 254 | 255 | 252 | 252 | 45,000 |
| 2009/11/19 | 265 | 265 | 257 | 259 | 16,000 |
| 2009/11/18 | 266 | 267 | 257 | 266 | 25,000 |
| 2009/11/17 | 270 | 270 | 260 | 261 | 29,000 |
| 2009/11/16 | 269 | 272 | 267 | 267 | 28,000 |
| 2009/11/13 | 276 | 278 | 273 | 273 | 72,000 |
| 2009/11/12 | 285 | 285 | 278 | 278 | 24,000 |
| 2009/11/11 | 292 | 292 | 289 | 290 | 41,000 |
| 2009/11/10 | 283 | 288 | 283 | 287 | 30,000 |
| 2009/11/09 | 282 | 286 | 281 | 281 | 9,000 |
| 2009/11/06 | 286 | 288 | 280 | 281 | 37,000 |
| 2009/11/05 | 292 | 292 | 280 | 283 | 40,000 |
| 2009/11/04 | 287 | 291 | 286 | 291 | 16,000 |
| 2009/11/02 | 292 | 292 | 286 | 287 | 30,000 |
| 2009/10/30 | 287 | 292 | 287 | 290 | 21,000 |
| 2009/10/29 | 286 | 295 | 284 | 284 | 66,000 |
| 2009/10/28 | 295 | 295 | 289 | 289 | 30,000 |
| 2009/10/27 | 299 | 299 | 295 | 296 | 36,000 |
| 2009/10/26 | 304 | 304 | 297 | 299 | 60,000 |
| 2009/10/23 | 298 | 299 | 296 | 299 | 30,000 |
| 2009/10/22 | 301 | 301 | 294 | 298 | 30,000 |
| 2009/10/21 | 296 | 302 | 296 | 299 | 70,000 |
| 2009/10/20 | 300 | 300 | 297 | 298 | 23,000 |
| 2009/10/19 | 296 | 299 | 295 | 295 | 22,000 |
| 2009/10/16 | 300 | 300 | 297 | 297 | 46,000 |
| 2009/10/15 | 300 | 304 | 297 | 304 | 53,000 |
| 2009/10/14 | 302 | 302 | 298 | 300 | 41,000 |
| 2009/10/13 | 300 | 303 | 298 | 301 | 22,000 |
| 2009/10/09 | 297 | 300 | 297 | 299 | 47,000 |
| 2009/10/08 | 308 | 308 | 298 | 298 | 38,000 |
| 2009/10/07 | 307 | 307 | 306 | 307 | 28,000 |
| 2009/10/06 | 301 | 305 | 298 | 302 | 23,000 |
| 2009/10/05 | 292 | 300 | 290 | 300 | 52,000 |
| 2009/10/02 | 300 | 300 | 287 | 291 | 63,000 |
| 2009/10/01 | 308 | 308 | 302 | 302 | 51,000 |
| 2009/09/30 | 317 | 317 | 308 | 309 | 19,000 |
| 2009/09/29 | 316 | 316 | 310 | 313 | 32,000 |
| 2009/09/28 | 324 | 324 | 310 | 314 | 118,000 |
| 2009/09/25 | 332 | 333 | 321 | 325 | 63,000 |
| 2009/09/24 | 332 | 334 | 328 | 334 | 39,000 |
| 2009/09/18 | 325 | 328 | 325 | 328 | 31,000 |
| 2009/09/17 | 324 | 328 | 324 | 328 | 27,000 |
| 2009/09/16 | 326 | 330 | 321 | 323 | 82,000 |
| 2009/09/15 | 325 | 330 | 325 | 330 | 27,000 |
| 2009/09/14 | 328 | 333 | 320 | 324 | 102,000 |
| 2009/09/11 | 345 | 348 | 327 | 338 | 152,000 |
| 2009/09/10 | 348 | 353 | 346 | 346 | 65,000 |
| 2009/09/09 | 347 | 349 | 340 | 346 | 48,000 |
| 2009/09/08 | 345 | 350 | 345 | 348 | 59,000 |
| 2009/09/07 | 349 | 357 | 344 | 347 | 79,000 |
| 2009/09/04 | 344 | 347 | 337 | 339 | 75,000 |
| 2009/09/03 | 345 | 345 | 341 | 341 | 46,000 |
| 2009/09/02 | 350 | 350 | 341 | 345 | 93,000 |
| 2009/09/01 | 355 | 356 | 349 | 352 | 66,000 |
| 2009/08/31 | 359 | 360 | 349 | 353 | 73,000 |
| 2009/08/28 | 351 | 356 | 349 | 350 | 103,000 |
| 2009/08/27 | 361 | 362 | 354 | 355 | 92,000 |
| 2009/08/26 | 367 | 368 | 357 | 361 | 240,000 |
| 2009/08/25 | 345 | 365 | 342 | 365 | 257,000 |
| 2009/08/24 | 338 | 341 | 337 | 341 | 66,000 |
| 2009/08/21 | 336 | 338 | 332 | 334 | 35,000 |
| 2009/08/20 | 333 | 335 | 329 | 334 | 38,000 |
| 2009/08/19 | 340 | 340 | 330 | 332 | 31,000 |
| 2009/08/18 | 334 | 339 | 327 | 338 | 60,000 |
| 2009/08/17 | 333 | 340 | 331 | 335 | 71,000 |
| 2009/08/14 | 328 | 334 | 328 | 331 | 55,000 |
| 2009/08/13 | 330 | 333 | 326 | 328 | 49,000 |
| 2009/08/12 | 331 | 333 | 328 | 328 | 37,000 |
| 2009/08/11 | 326 | 339 | 326 | 336 | 70,000 |
| 2009/08/10 | 337 | 337 | 325 | 331 | 129,000 |
| 2009/08/07 | 338 | 338 | 331 | 334 | 34,000 |
| 2009/08/06 | 336 | 340 | 335 | 339 | 40,000 |
| 2009/08/05 | 339 | 340 | 336 | 338 | 39,000 |
| 2009/08/04 | 340 | 340 | 335 | 338 | 56,000 |
| 2009/08/03 | 340 | 341 | 335 | 338 | 55,000 |
| 2009/07/31 | 350 | 350 | 342 | 342 | 58,000 |
| 2009/07/30 | 344 | 344 | 338 | 344 | 75,000 |
| 2009/07/29 | 342 | 347 | 338 | 341 | 75,000 |
| 2009/07/28 | 350 | 351 | 341 | 342 | 74,000 |
| 2009/07/27 | 347 | 356 | 340 | 345 | 247,000 |
| 2009/07/24 | 349 | 349 | 339 | 342 | 254,000 |
| 2009/07/23 | 335 | 350 | 331 | 339 | 612,000 |
| 2009/07/22 | 311 | 315 | 307 | 310 | 44,000 |
| 2009/07/21 | 311 | 313 | 304 | 309 | 39,000 |
| 2009/07/17 | 309 | 310 | 305 | 309 | 34,000 |
| 2009/07/16 | 312 | 315 | 309 | 309 | 56,000 |
| 2009/07/15 | 311 | 312 | 309 | 310 | 40,000 |
| 2009/07/14 | 319 | 319 | 310 | 311 | 66,000 |
| 2009/07/13 | 323 | 325 | 314 | 314 | 117,000 |
| 2009/07/10 | 328 | 328 | 317 | 318 | 324,000 |
| 2009/07/09 | 315 | 315 | 300 | 303 | 93,000 |
| 2009/07/08 | 320 | 320 | 313 | 313 | 75,000 |
| 2009/07/07 | 323 | 325 | 313 | 320 | 81,000 |
| 2009/07/06 | 324 | 329 | 320 | 323 | 80,000 |
| 2009/07/03 | 319 | 328 | 314 | 322 | 143,000 |
| 2009/07/02 | 315 | 329 | 315 | 323 | 214,000 |
| 2009/07/01 | 306 | 315 | 305 | 314 | 131,000 |
| 2009/06/30 | 305 | 306 | 303 | 305 | 50,000 |
| 2009/06/29 | 318 | 318 | 300 | 303 | 124,000 |
| 2009/06/26 | 318 | 318 | 312 | 313 | 114,000 |
| 2009/06/25 | 314 | 315 | 310 | 314 | 111,000 |
| 2009/06/24 | 318 | 322 | 309 | 311 | 190,000 |
| 2009/06/23 | 300 | 335 | 299 | 308 | 436,000 |
| 2009/06/22 | 322 | 327 | 305 | 313 | 672,000 |
| 2009/06/19 | 296 | 335 | 294 | 322 | 1,317,000 |
| 2009/06/18 | 278 | 286 | 275 | 284 | 202,000 |
| 2009/06/17 | 275 | 278 | 273 | 275 | 180,000 |
| 2009/06/16 | 272 | 279 | 272 | 275 | 209,000 |
| 2009/06/15 | 271 | 275 | 269 | 274 | 216,000 |
| 2009/06/12 | 275 | 276 | 270 | 270 | 254,000 |
| 2009/06/11 | 275 | 275 | 272 | 273 | 81,000 |
| 2009/06/10 | 275 | 276 | 273 | 274 | 146,000 |
| 2009/06/09 | 282 | 282 | 273 | 273 | 222,000 |
| 2009/06/08 | 283 | 284 | 280 | 281 | 162,000 |
| 2009/06/05 | 275 | 276 | 273 | 273 | 66,000 |
| 2009/06/04 | 272 | 278 | 272 | 275 | 68,000 |
| 2009/06/03 | 277 | 277 | 273 | 275 | 72,000 |
| 2009/06/02 | 277 | 277 | 272 | 273 | 124,000 |
| 2009/06/01 | 269 | 273 | 267 | 273 | 161,000 |
| 2009/05/29 | 267 | 268 | 266 | 266 | 56,000 |
| 2009/05/28 | 267 | 268 | 266 | 266 | 89,000 |
| 2009/05/27 | 270 | 270 | 268 | 269 | 169,000 |
| 2009/05/26 | 270 | 272 | 269 | 272 | 57,000 |
| 2009/05/25 | 269 | 270 | 267 | 270 | 32,000 |
| 2009/05/22 | 269 | 271 | 266 | 266 | 114,000 |
| 2009/05/21 | 267 | 268 | 266 | 268 | 29,000 |
| 2009/05/20 | 265 | 269 | 265 | 267 | 92,000 |
| 2009/05/19 | 270 | 270 | 268 | 268 | 32,000 |
| 2009/05/18 | 270 | 270 | 267 | 267 | 40,000 |
| 2009/05/15 | 268 | 270 | 267 | 269 | 48,000 |
| 2009/05/14 | 270 | 270 | 267 | 267 | 67,000 |
| 2009/05/13 | 277 | 277 | 267 | 270 | 156,000 |
| 2009/05/12 | 280 | 282 | 277 | 277 | 62,000 |
| 2009/05/11 | 279 | 286 | 279 | 281 | 96,000 |
| 2009/05/08 | 280 | 283 | 273 | 275 | 64,000 |
| 2009/05/07 | 282 | 288 | 280 | 280 | 38,000 |
| 2009/05/01 | 287 | 288 | 280 | 282 | 26,000 |
| 2009/04/30 | 285 | 285 | 274 | 282 | 16,000 |
| 2009/04/28 | 285 | 286 | 280 | 280 | 51,000 |
| 2009/04/27 | 285 | 288 | 280 | 280 | 24,000 |
| 2009/04/24 | 283 | 283 | 274 | 275 | 9,000 |
| 2009/04/23 | 274 | 284 | 273 | 283 | 27,000 |
| 2009/04/22 | 283 | 285 | 273 | 273 | 28,000 |
| 2009/04/21 | 282 | 282 | 278 | 278 | 51,000 |
| 2009/04/20 | 288 | 288 | 282 | 283 | 10,000 |
| 2009/04/17 | 288 | 289 | 284 | 284 | 12,000 |
| 2009/04/16 | 284 | 288 | 284 | 288 | 28,000 |
| 2009/04/15 | 285 | 285 | 283 | 284 | 7,000 |
| 2009/04/14 | 285 | 288 | 282 | 282 | 49,000 |
| 2009/04/13 | 283 | 287 | 282 | 287 | 5,000 |
| 2009/04/10 | 294 | 294 | 282 | 286 | 38,000 |
| 2009/04/09 | 285 | 293 | 285 | 289 | 24,000 |
| 2009/04/08 | 284 | 285 | 284 | 284 | 7,000 |
| 2009/04/07 | 286 | 287 | 285 | 285 | 11,000 |
| 2009/04/06 | 285 | 288 | 284 | 287 | 17,000 |
| 2009/04/03 | 292 | 292 | 288 | 289 | 26,000 |
| 2009/04/02 | 298 | 298 | 294 | 297 | 38,000 |
| 2009/04/01 | 287 | 289 | 287 | 288 | 13,000 |
| 2009/03/31 | 288 | 294 | 286 | 287 | 33,000 |
| 2009/03/30 | 301 | 302 | 287 | 287 | 46,000 |
| 2009/03/27 | 303 | 303 | 295 | 297 | 69,000 |
| 2009/03/26 | 289 | 297 | 289 | 297 | 39,000 |
| 2009/03/25 | 283 | 284 | 278 | 280 | 38,000 |
| 2009/03/24 | 293 | 295 | 276 | 278 | 58,000 |
| 2009/03/23 | 285 | 288 | 285 | 288 | 21,000 |
| 2009/03/19 | 292 | 292 | 284 | 285 | 18,000 |
| 2009/03/18 | 282 | 284 | 281 | 283 | 28,000 |
| 2009/03/17 | 283 | 283 | 277 | 279 | 21,000 |
| 2009/03/16 | 292 | 295 | 283 | 284 | 25,000 |
| 2009/03/13 | 276 | 285 | 276 | 281 | 61,000 |
| 2009/03/12 | 284 | 287 | 284 | 287 | 12,000 |
| 2009/03/11 | 281 | 288 | 281 | 283 | 17,000 |
| 2009/03/10 | 281 | 286 | 281 | 281 | 29,000 |
| 2009/03/09 | 287 | 288 | 280 | 281 | 15,000 |
| 2009/03/06 | 288 | 288 | 278 | 287 | 28,000 |
| 2009/03/05 | 293 | 293 | 284 | 292 | 70,000 |
| 2009/03/04 | 290 | 290 | 280 | 286 | 25,000 |
| 2009/03/03 | 284 | 288 | 280 | 287 | 29,000 |
| 2009/03/02 | 285 | 288 | 280 | 288 | 30,000 |
| 2009/02/27 | 273 | 280 | 263 | 280 | 33,000 |
| 2009/02/26 | 269 | 269 | 256 | 260 | 28,000 |
| 2009/02/25 | 268 | 269 | 264 | 264 | 30,000 |
| 2009/02/24 | 275 | 275 | 270 | 272 | 11,000 |
| 2009/02/23 | 274 | 287 | 274 | 285 | 14,000 |
| 2009/02/20 | 290 | 293 | 287 | 287 | 25,000 |
| 2009/02/19 | 295 | 295 | 289 | 293 | 20,000 |
| 2009/02/18 | 291 | 295 | 288 | 290 | 24,000 |
| 2009/02/17 | 287 | 300 | 287 | 295 | 16,000 |
| 2009/02/16 | 292 | 296 | 286 | 295 | 22,000 |
| 2009/02/13 | 287 | 292 | 287 | 290 | 26,000 |
| 2009/02/12 | 284 | 288 | 283 | 288 | 20,000 |
| 2009/02/10 | 281 | 290 | 273 | 288 | 14,000 |
| 2009/02/09 | 280 | 283 | 280 | 280 | 24,000 |
| 2009/02/06 | 288 | 290 | 287 | 288 | 23,000 |
| 2009/02/05 | 284 | 287 | 280 | 287 | 34,000 |
| 2009/02/04 | 273 | 282 | 271 | 282 | 11,000 |
| 2009/02/03 | 283 | 284 | 280 | 280 | 19,000 |
| 2009/02/02 | 279 | 284 | 279 | 284 | 13,000 |
| 2009/01/30 | 284 | 284 | 271 | 282 | 24,000 |
| 2009/01/29 | 284 | 284 | 282 | 282 | 19,000 |
| 2009/01/28 | 284 | 284 | 280 | 281 | 12,000 |
| 2009/01/27 | 284 | 284 | 278 | 283 | 45,000 |
| 2009/01/26 | 286 | 287 | 281 | 284 | 25,000 |
| 2009/01/23 | 280 | 282 | 277 | 280 | 17,000 |
| 2009/01/22 | 282 | 284 | 278 | 284 | 32,000 |
| 2009/01/21 | 254 | 284 | 254 | 273 | 34,000 |
| 2009/01/20 | 256 | 266 | 256 | 262 | 17,000 |
| 2009/01/19 | 259 | 264 | 259 | 261 | 29,000 |
| 2009/01/16 | 269 | 269 | 265 | 267 | 17,000 |
| 2009/01/15 | 260 | 269 | 255 | 269 | 26,000 |
| 2009/01/14 | 260 | 266 | 257 | 262 | 18,000 |
| 2009/01/13 | 259 | 260 | 255 | 258 | 40,000 |
| 2009/01/09 | 276 | 277 | 272 | 272 | 43,000 |
| 2009/01/08 | 284 | 284 | 275 | 276 | 33,000 |
| 2009/01/07 | 282 | 286 | 282 | 284 | 39,000 |
| 2009/01/06 | 281 | 286 | 280 | 282 | 26,000 |
| 2009/01/05 | 284 | 284 | 280 | 280 | 7,000 |