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 |
|---|---|---|---|---|---|
| 2010/12/30 | 282 | 283 | 280 | 280 | 25,000 |
| 2010/12/29 | 285 | 285 | 281 | 284 | 27,000 |
| 2010/12/28 | 291 | 291 | 282 | 285 | 66,000 |
| 2010/12/27 | 294 | 294 | 288 | 291 | 53,000 |
| 2010/12/24 | 285 | 290 | 284 | 287 | 68,000 |
| 2010/12/22 | 290 | 291 | 285 | 285 | 70,000 |
| 2010/12/21 | 284 | 291 | 284 | 290 | 95,000 |
| 2010/12/20 | 289 | 291 | 285 | 288 | 82,000 |
| 2010/12/17 | 284 | 288 | 282 | 284 | 75,000 |
| 2010/12/16 | 281 | 281 | 278 | 280 | 27,000 |
| 2010/12/15 | 279 | 281 | 277 | 281 | 72,000 |
| 2010/12/14 | 273 | 276 | 273 | 276 | 47,000 |
| 2010/12/13 | 276 | 276 | 262 | 276 | 99,000 |
| 2010/12/10 | 280 | 280 | 276 | 278 | 88,000 |
| 2010/12/09 | 273 | 279 | 273 | 278 | 112,000 |
| 2010/12/08 | 270 | 272 | 267 | 272 | 43,000 |
| 2010/12/07 | 272 | 272 | 268 | 272 | 50,000 |
| 2010/12/06 | 265 | 271 | 265 | 269 | 85,000 |
| 2010/12/03 | 258 | 260 | 256 | 260 | 17,000 |
| 2010/12/02 | 256 | 258 | 256 | 258 | 20,000 |
| 2010/12/01 | 257 | 257 | 255 | 255 | 20,000 |
| 2010/11/30 | 260 | 261 | 257 | 257 | 58,000 |
| 2010/11/29 | 257 | 259 | 256 | 258 | 22,000 |
| 2010/11/26 | 257 | 259 | 255 | 255 | 40,000 |
| 2010/11/25 | 259 | 259 | 254 | 257 | 29,000 |
| 2010/11/24 | 255 | 258 | 247 | 254 | 60,000 |
| 2010/11/22 | 256 | 259 | 256 | 257 | 21,000 |
| 2010/11/19 | 259 | 259 | 253 | 256 | 15,000 |
| 2010/11/18 | 252 | 256 | 251 | 256 | 31,000 |
| 2010/11/17 | 252 | 253 | 251 | 252 | 17,000 |
| 2010/11/16 | 256 | 256 | 251 | 251 | 11,000 |
| 2010/11/15 | 253 | 255 | 252 | 254 | 20,000 |
| 2010/11/12 | 252 | 255 | 251 | 251 | 25,000 |
| 2010/11/11 | 252 | 254 | 250 | 250 | 66,000 |
| 2010/11/10 | 255 | 259 | 252 | 255 | 104,000 |
| 2010/11/09 | 253 | 261 | 253 | 260 | 26,000 |
| 2010/11/08 | 253 | 256 | 253 | 256 | 20,000 |
| 2010/11/05 | 250 | 253 | 244 | 253 | 43,000 |
| 2010/11/04 | 240 | 248 | 240 | 245 | 35,000 |
| 2010/11/02 | 236 | 242 | 236 | 237 | 52,000 |
| 2010/11/01 | 230 | 240 | 230 | 235 | 58,000 |
| 2010/10/29 | 232 | 234 | 229 | 229 | 171,000 |
| 2010/10/28 | 239 | 239 | 232 | 236 | 103,000 |
| 2010/10/27 | 244 | 244 | 239 | 240 | 137,000 |
| 2010/10/26 | 255 | 256 | 248 | 249 | 68,000 |
| 2010/10/25 | 259 | 260 | 255 | 255 | 51,000 |
| 2010/10/22 | 256 | 260 | 256 | 259 | 32,000 |
| 2010/10/21 | 261 | 261 | 257 | 257 | 19,000 |
| 2010/10/20 | 266 | 266 | 257 | 260 | 56,000 |
| 2010/10/19 | 268 | 270 | 266 | 266 | 36,000 |
| 2010/10/18 | 269 | 269 | 261 | 268 | 24,000 |
| 2010/10/15 | 256 | 259 | 255 | 256 | 57,000 |
| 2010/10/14 | 255 | 256 | 253 | 256 | 54,000 |
| 2010/10/13 | 257 | 257 | 253 | 255 | 72,000 |
| 2010/10/12 | 261 | 261 | 256 | 257 | 50,000 |
| 2010/10/08 | 266 | 267 | 264 | 264 | 93,000 |
| 2010/10/07 | 275 | 275 | 268 | 270 | 59,000 |
| 2010/10/06 | 274 | 275 | 270 | 272 | 37,000 |
| 2010/10/05 | 280 | 280 | 272 | 274 | 46,000 |
| 2010/10/04 | 281 | 283 | 273 | 277 | 23,000 |
| 2010/10/01 | 279 | 281 | 268 | 281 | 38,000 |
| 2010/09/30 | 279 | 279 | 275 | 278 | 26,000 |
| 2010/09/29 | 277 | 280 | 276 | 276 | 27,000 |
| 2010/09/28 | 278 | 281 | 275 | 275 | 21,000 |
| 2010/09/27 | 283 | 283 | 276 | 281 | 34,000 |
| 2010/09/24 | 281 | 282 | 276 | 278 | 36,000 |
| 2010/09/22 | 282 | 282 | 280 | 281 | 12,000 |
| 2010/09/21 | 292 | 292 | 277 | 282 | 43,000 |
| 2010/09/17 | 275 | 277 | 272 | 276 | 34,000 |
| 2010/09/16 | 269 | 272 | 269 | 270 | 23,000 |
| 2010/09/15 | 263 | 269 | 263 | 267 | 30,000 |
| 2010/09/14 | 263 | 265 | 263 | 263 | 21,000 |
| 2010/09/13 | 263 | 266 | 261 | 263 | 51,000 |
| 2010/09/10 | 266 | 270 | 261 | 263 | 109,000 |
| 2010/09/09 | 268 | 271 | 266 | 266 | 31,000 |
| 2010/09/08 | 274 | 274 | 266 | 266 | 36,000 |
| 2010/09/07 | 274 | 276 | 274 | 275 | 23,000 |
| 2010/09/06 | 274 | 280 | 273 | 277 | 24,000 |
| 2010/09/03 | 282 | 282 | 271 | 274 | 85,000 |
| 2010/09/02 | 282 | 282 | 274 | 276 | 39,000 |
| 2010/09/01 | 276 | 281 | 273 | 274 | 63,000 |
| 2010/08/31 | 280 | 283 | 277 | 277 | 22,000 |
| 2010/08/30 | 285 | 291 | 282 | 284 | 75,000 |
| 2010/08/27 | 275 | 280 | 275 | 280 | 20,000 |
| 2010/08/26 | 282 | 282 | 276 | 277 | 33,000 |
| 2010/08/25 | 280 | 280 | 276 | 277 | 21,000 |
| 2010/08/24 | 285 | 285 | 278 | 280 | 28,000 |
| 2010/08/23 | 286 | 290 | 284 | 287 | 33,000 |
| 2010/08/20 | 283 | 283 | 278 | 279 | 13,000 |
| 2010/08/19 | 286 | 286 | 281 | 282 | 25,000 |
| 2010/08/18 | 286 | 286 | 281 | 281 | 27,000 |
| 2010/08/17 | 277 | 277 | 273 | 277 | 41,000 |
| 2010/08/16 | 277 | 282 | 275 | 280 | 23,000 |
| 2010/08/13 | 278 | 280 | 277 | 277 | 18,000 |
| 2010/08/12 | 280 | 280 | 271 | 278 | 43,000 |
| 2010/08/11 | 277 | 284 | 277 | 281 | 30,000 |
| 2010/08/10 | 285 | 285 | 281 | 283 | 47,000 |
| 2010/08/09 | 275 | 278 | 275 | 277 | 31,000 |
| 2010/08/06 | 281 | 282 | 281 | 282 | 22,000 |
| 2010/08/05 | 285 | 286 | 284 | 285 | 17,000 |
| 2010/08/04 | 285 | 292 | 284 | 285 | 26,000 |
| 2010/08/03 | 291 | 293 | 288 | 288 | 29,000 |
| 2010/08/02 | 295 | 295 | 286 | 290 | 24,000 |
| 2010/07/30 | 299 | 299 | 295 | 295 | 30,000 |
| 2010/07/29 | 299 | 300 | 292 | 298 | 51,000 |
| 2010/07/28 | 293 | 293 | 291 | 292 | 24,000 |
| 2010/07/27 | 292 | 292 | 286 | 289 | 37,000 |
| 2010/07/26 | 295 | 295 | 291 | 293 | 35,000 |
| 2010/07/23 | 286 | 287 | 285 | 287 | 18,000 |
| 2010/07/22 | 286 | 290 | 282 | 285 | 20,000 |
| 2010/07/21 | 290 | 291 | 281 | 284 | 59,000 |
| 2010/07/20 | 285 | 292 | 284 | 291 | 30,000 |
| 2010/07/16 | 295 | 298 | 288 | 290 | 41,000 |
| 2010/07/15 | 300 | 300 | 295 | 296 | 65,000 |
| 2010/07/14 | 297 | 303 | 297 | 300 | 57,000 |
| 2010/07/13 | 301 | 302 | 295 | 297 | 78,000 |
| 2010/07/12 | 317 | 317 | 300 | 303 | 102,000 |
| 2010/07/09 | 315 | 315 | 305 | 311 | 68,000 |
| 2010/07/08 | 318 | 318 | 309 | 313 | 120,000 |
| 2010/07/07 | 330 | 331 | 305 | 310 | 218,000 |
| 2010/07/06 | 332 | 332 | 316 | 329 | 92,000 |
| 2010/07/05 | 316 | 332 | 313 | 326 | 211,000 |
| 2010/07/02 | 318 | 323 | 314 | 316 | 157,000 |
| 2010/07/01 | 294 | 322 | 291 | 317 | 177,000 |
| 2010/06/30 | 292 | 301 | 284 | 299 | 161,000 |
| 2010/06/29 | 306 | 312 | 295 | 295 | 105,000 |
| 2010/06/28 | 304 | 319 | 303 | 304 | 168,000 |
| 2010/06/25 | 318 | 321 | 287 | 305 | 340,000 |
| 2010/06/24 | 316 | 322 | 316 | 319 | 97,000 |
| 2010/06/23 | 319 | 321 | 314 | 318 | 138,000 |
| 2010/06/22 | 327 | 327 | 309 | 316 | 365,000 |
| 2010/06/21 | 339 | 339 | 320 | 329 | 336,000 |
| 2010/06/18 | 337 | 342 | 332 | 338 | 171,000 |
| 2010/06/17 | 334 | 345 | 330 | 340 | 264,000 |
| 2010/06/16 | 341 | 341 | 327 | 331 | 280,000 |
| 2010/06/15 | 339 | 341 | 335 | 339 | 154,000 |
| 2010/06/14 | 349 | 349 | 335 | 343 | 225,000 |
| 2010/06/11 | 342 | 356 | 335 | 341 | 522,000 |
| 2010/06/10 | 328 | 338 | 328 | 336 | 208,000 |
| 2010/06/09 | 329 | 332 | 323 | 328 | 148,000 |
| 2010/06/08 | 307 | 329 | 306 | 323 | 189,000 |
| 2010/06/07 | 317 | 322 | 312 | 315 | 169,000 |
| 2010/06/04 | 338 | 338 | 332 | 333 | 58,000 |
| 2010/06/03 | 340 | 340 | 333 | 335 | 180,000 |
| 2010/06/02 | 336 | 348 | 330 | 333 | 314,000 |
| 2010/06/01 | 348 | 352 | 340 | 344 | 367,000 |
| 2010/05/31 | 312 | 345 | 312 | 340 | 381,000 |
| 2010/05/28 | 314 | 315 | 305 | 312 | 151,000 |
| 2010/05/27 | 293 | 309 | 293 | 309 | 340,000 |
| 2010/05/26 | 295 | 295 | 287 | 293 | 90,000 |
| 2010/05/25 | 295 | 296 | 287 | 294 | 86,000 |
| 2010/05/24 | 285 | 290 | 285 | 287 | 41,000 |
| 2010/05/21 | 290 | 290 | 275 | 285 | 86,000 |
| 2010/05/20 | 286 | 293 | 286 | 292 | 30,000 |
| 2010/05/19 | 292 | 293 | 281 | 290 | 62,000 |
| 2010/05/18 | 291 | 296 | 291 | 292 | 81,000 |
| 2010/05/17 | 289 | 295 | 280 | 291 | 46,000 |
| 2010/05/14 | 293 | 297 | 287 | 291 | 35,000 |
| 2010/05/13 | 301 | 302 | 292 | 297 | 118,000 |
| 2010/05/12 | 302 | 303 | 290 | 297 | 180,000 |
| 2010/05/11 | 279 | 283 | 271 | 278 | 29,000 |
| 2010/05/10 | 267 | 275 | 263 | 275 | 40,000 |
| 2010/05/07 | 260 | 276 | 258 | 275 | 74,000 |
| 2010/05/06 | 284 | 284 | 275 | 277 | 53,000 |
| 2010/04/30 | 287 | 287 | 285 | 287 | 22,000 |
| 2010/04/28 | 282 | 287 | 281 | 283 | 31,000 |
| 2010/04/27 | 289 | 289 | 287 | 287 | 33,000 |
| 2010/04/26 | 288 | 288 | 284 | 285 | 56,000 |
| 2010/04/23 | 277 | 284 | 277 | 282 | 47,000 |
| 2010/04/22 | 278 | 281 | 278 | 281 | 23,000 |
| 2010/04/21 | 279 | 279 | 278 | 278 | 30,000 |
| 2010/04/20 | 276 | 278 | 275 | 275 | 32,000 |
| 2010/04/19 | 274 | 277 | 271 | 272 | 57,000 |
| 2010/04/16 | 284 | 284 | 280 | 282 | 28,000 |
| 2010/04/15 | 282 | 285 | 281 | 285 | 61,000 |
| 2010/04/14 | 284 | 284 | 282 | 282 | 36,000 |
| 2010/04/13 | 285 | 286 | 283 | 284 | 48,000 |
| 2010/04/12 | 287 | 289 | 284 | 288 | 70,000 |
| 2010/04/09 | 282 | 284 | 278 | 283 | 55,000 |
| 2010/04/08 | 283 | 285 | 282 | 285 | 75,000 |
| 2010/04/07 | 275 | 287 | 274 | 287 | 139,000 |
| 2010/04/06 | 272 | 279 | 270 | 279 | 95,000 |
| 2010/04/05 | 277 | 277 | 270 | 273 | 110,000 |
| 2010/04/02 | 265 | 275 | 263 | 270 | 133,000 |
| 2010/04/01 | 261 | 266 | 258 | 265 | 86,000 |
| 2010/03/31 | 259 | 260 | 258 | 260 | 71,000 |
| 2010/03/30 | 254 | 258 | 254 | 258 | 155,000 |
| 2010/03/29 | 254 | 255 | 254 | 254 | 35,000 |
| 2010/03/26 | 254 | 256 | 253 | 256 | 79,000 |
| 2010/03/25 | 255 | 255 | 253 | 254 | 37,000 |
| 2010/03/24 | 255 | 255 | 252 | 253 | 67,000 |
| 2010/03/23 | 258 | 258 | 252 | 253 | 144,000 |
| 2010/03/19 | 260 | 263 | 258 | 259 | 101,000 |
| 2010/03/18 | 260 | 260 | 258 | 260 | 27,000 |
| 2010/03/17 | 257 | 257 | 256 | 257 | 13,000 |
| 2010/03/16 | 256 | 257 | 255 | 255 | 20,000 |
| 2010/03/15 | 256 | 257 | 252 | 255 | 60,000 |
| 2010/03/12 | 255 | 256 | 254 | 256 | 42,000 |
| 2010/03/11 | 252 | 256 | 252 | 256 | 75,000 |
| 2010/03/10 | 253 | 254 | 252 | 252 | 37,000 |
| 2010/03/09 | 256 | 256 | 252 | 253 | 83,000 |
| 2010/03/08 | 258 | 258 | 256 | 256 | 30,000 |
| 2010/03/05 | 255 | 259 | 255 | 257 | 39,000 |
| 2010/03/04 | 258 | 258 | 256 | 257 | 40,000 |
| 2010/03/03 | 260 | 260 | 257 | 257 | 52,000 |
| 2010/03/02 | 265 | 265 | 259 | 264 | 97,000 |
| 2010/03/01 | 258 | 267 | 258 | 265 | 42,000 |
| 2010/02/26 | 255 | 259 | 252 | 259 | 47,000 |
| 2010/02/25 | 255 | 257 | 252 | 255 | 29,000 |
| 2010/02/24 | 252 | 256 | 252 | 252 | 46,000 |
| 2010/02/23 | 254 | 254 | 251 | 254 | 45,000 |
| 2010/02/22 | 250 | 253 | 250 | 253 | 46,000 |
| 2010/02/19 | 254 | 254 | 250 | 250 | 83,000 |
| 2010/02/18 | 251 | 252 | 251 | 251 | 19,000 |
| 2010/02/17 | 257 | 257 | 250 | 250 | 79,000 |
| 2010/02/16 | 254 | 255 | 250 | 253 | 37,000 |
| 2010/02/15 | 254 | 254 | 250 | 250 | 16,000 |
| 2010/02/12 | 250 | 255 | 250 | 250 | 125,000 |
| 2010/02/10 | 242 | 256 | 240 | 256 | 120,000 |
| 2010/02/09 | 244 | 244 | 241 | 242 | 73,000 |
| 2010/02/08 | 246 | 249 | 245 | 246 | 34,000 |
| 2010/02/05 | 250 | 250 | 247 | 247 | 35,000 |
| 2010/02/04 | 258 | 258 | 250 | 253 | 38,000 |
| 2010/02/03 | 258 | 258 | 255 | 255 | 23,000 |
| 2010/02/02 | 259 | 259 | 254 | 255 | 24,000 |
| 2010/02/01 | 260 | 263 | 255 | 259 | 89,000 |
| 2010/01/29 | 254 | 260 | 245 | 258 | 164,000 |
| 2010/01/28 | 242 | 248 | 242 | 246 | 63,000 |
| 2010/01/27 | 247 | 248 | 242 | 242 | 46,000 |
| 2010/01/26 | 251 | 253 | 248 | 248 | 67,000 |
| 2010/01/25 | 248 | 250 | 248 | 250 | 55,000 |
| 2010/01/22 | 255 | 255 | 249 | 252 | 154,000 |
| 2010/01/21 | 254 | 258 | 254 | 256 | 60,000 |
| 2010/01/20 | 261 | 263 | 253 | 253 | 152,000 |
| 2010/01/19 | 258 | 265 | 256 | 265 | 87,000 |
| 2010/01/18 | 262 | 262 | 256 | 258 | 57,000 |
| 2010/01/15 | 261 | 263 | 260 | 260 | 52,000 |
| 2010/01/14 | 266 | 266 | 262 | 263 | 63,000 |
| 2010/01/13 | 270 | 270 | 266 | 267 | 50,000 |
| 2010/01/12 | 258 | 269 | 258 | 269 | 43,000 |
| 2010/01/08 | 254 | 260 | 253 | 257 | 71,000 |
| 2010/01/07 | 255 | 255 | 253 | 254 | 21,000 |
| 2010/01/06 | 251 | 253 | 251 | 253 | 48,000 |
| 2010/01/05 | 260 | 260 | 252 | 254 | 35,000 |
| 2010/01/04 | 260 | 260 | 251 | 254 | 29,000 |