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 |
---|---|---|---|---|---|
2015/12/30 | 630 | 630 | 616 | 617 | 23,000 |
2015/12/29 | 618 | 629 | 617 | 625 | 14,000 |
2015/12/28 | 615 | 616 | 595 | 610 | 8,000 |
2015/12/25 | 608 | 620 | 595 | 615 | 50,000 |
2015/12/24 | 630 | 631 | 605 | 618 | 41,000 |
2015/12/22 | 643 | 643 | 626 | 629 | 31,000 |
2015/12/21 | 632 | 644 | 622 | 636 | 41,000 |
2015/12/18 | 652 | 660 | 632 | 632 | 50,000 |
2015/12/17 | 645 | 666 | 645 | 652 | 32,000 |
2015/12/16 | 615 | 640 | 615 | 625 | 36,000 |
2015/12/15 | 617 | 623 | 615 | 615 | 20,000 |
2015/12/14 | 616 | 631 | 616 | 625 | 20,000 |
2015/12/11 | 621 | 639 | 621 | 634 | 77,000 |
2015/12/10 | 639 | 652 | 630 | 630 | 81,000 |
2015/12/09 | 659 | 663 | 641 | 659 | 55,000 |
2015/12/08 | 653 | 666 | 652 | 659 | 54,000 |
2015/12/07 | 653 | 653 | 645 | 648 | 40,000 |
2015/12/04 | 642 | 658 | 642 | 647 | 39,000 |
2015/12/03 | 644 | 653 | 644 | 652 | 41,000 |
2015/12/02 | 660 | 661 | 641 | 644 | 49,000 |
2015/12/01 | 674 | 674 | 654 | 660 | 51,000 |
2015/11/30 | 671 | 674 | 658 | 674 | 44,000 |
2015/11/27 | 697 | 697 | 680 | 681 | 28,000 |
2015/11/26 | 703 | 706 | 692 | 693 | 64,000 |
2015/11/25 | 680 | 706 | 670 | 701 | 66,000 |
2015/11/24 | 650 | 668 | 650 | 666 | 28,000 |
2015/11/20 | 650 | 655 | 649 | 654 | 22,000 |
2015/11/19 | 640 | 650 | 640 | 650 | 38,000 |
2015/11/18 | 641 | 642 | 638 | 640 | 24,000 |
2015/11/17 | 640 | 646 | 640 | 645 | 40,000 |
2015/11/16 | 640 | 641 | 630 | 641 | 45,000 |
2015/11/13 | 633 | 635 | 628 | 635 | 31,000 |
2015/11/12 | 628 | 633 | 628 | 633 | 42,000 |
2015/11/11 | 611 | 623 | 611 | 623 | 12,000 |
2015/11/10 | 621 | 624 | 610 | 617 | 31,000 |
2015/11/09 | 608 | 620 | 608 | 617 | 50,000 |
2015/11/06 | 606 | 608 | 599 | 607 | 24,000 |
2015/11/05 | 602 | 606 | 593 | 606 | 37,000 |
2015/11/04 | 598 | 608 | 597 | 600 | 53,000 |
2015/11/02 | 603 | 603 | 591 | 596 | 26,000 |
2015/10/30 | 592 | 600 | 588 | 593 | 44,000 |
2015/10/29 | 598 | 603 | 587 | 592 | 140,000 |
2015/10/28 | 595 | 595 | 586 | 588 | 40,000 |
2015/10/27 | 602 | 609 | 597 | 598 | 18,000 |
2015/10/26 | 624 | 624 | 601 | 603 | 40,000 |
2015/10/23 | 597 | 601 | 586 | 594 | 32,000 |
2015/10/22 | 605 | 605 | 594 | 594 | 11,000 |
2015/10/21 | 603 | 604 | 591 | 601 | 43,000 |
2015/10/20 | 601 | 601 | 593 | 601 | 15,000 |
2015/10/19 | 602 | 611 | 599 | 601 | 13,000 |
2015/10/16 | 598 | 605 | 597 | 602 | 33,000 |
2015/10/15 | 585 | 596 | 585 | 594 | 23,000 |
2015/10/14 | 599 | 599 | 582 | 585 | 30,000 |
2015/10/13 | 598 | 598 | 574 | 591 | 26,000 |
2015/10/09 | 580 | 590 | 573 | 589 | 66,000 |
2015/10/08 | 572 | 584 | 565 | 575 | 55,000 |
2015/10/07 | 590 | 591 | 574 | 576 | 51,000 |
2015/10/06 | 580 | 586 | 576 | 586 | 46,000 |
2015/10/05 | 577 | 580 | 567 | 575 | 47,000 |
2015/10/02 | 569 | 575 | 560 | 567 | 31,000 |
2015/10/01 | 563 | 571 | 559 | 569 | 24,000 |
2015/09/30 | 554 | 564 | 548 | 558 | 51,000 |
2015/09/29 | 571 | 581 | 547 | 547 | 86,000 |
2015/09/28 | 597 | 597 | 577 | 578 | 43,000 |
2015/09/25 | 585 | 593 | 570 | 593 | 71,000 |
2015/09/24 | 564 | 580 | 564 | 574 | 57,000 |
2015/09/18 | 588 | 588 | 565 | 569 | 66,000 |
2015/09/17 | 585 | 588 | 570 | 585 | 28,000 |
2015/09/16 | 585 | 585 | 574 | 576 | 18,000 |
2015/09/15 | 588 | 590 | 575 | 582 | 37,000 |
2015/09/14 | 590 | 594 | 571 | 578 | 54,000 |
2015/09/11 | 594 | 594 | 580 | 590 | 109,000 |
2015/09/10 | 579 | 594 | 568 | 574 | 91,000 |
2015/09/09 | 551 | 599 | 551 | 598 | 153,000 |
2015/09/08 | 565 | 567 | 536 | 541 | 91,000 |
2015/09/07 | 569 | 583 | 551 | 565 | 138,000 |
2015/09/04 | 607 | 607 | 572 | 579 | 123,000 |
2015/09/03 | 602 | 614 | 594 | 606 | 78,000 |
2015/09/02 | 600 | 618 | 586 | 598 | 130,000 |
2015/09/01 | 641 | 645 | 607 | 609 | 137,000 |
2015/08/31 | 651 | 658 | 633 | 641 | 134,000 |
2015/08/28 | 660 | 673 | 650 | 650 | 98,000 |
2015/08/27 | 699 | 699 | 655 | 658 | 112,000 |
2015/08/26 | 625 | 679 | 622 | 672 | 160,000 |
2015/08/25 | 605 | 664 | 599 | 620 | 192,000 |
2015/08/24 | 631 | 661 | 621 | 627 | 163,000 |
2015/08/21 | 659 | 670 | 659 | 659 | 129,000 |
2015/08/20 | 695 | 709 | 682 | 684 | 87,000 |
2015/08/19 | 708 | 713 | 690 | 695 | 117,000 |
2015/08/18 | 735 | 738 | 705 | 708 | 103,000 |
2015/08/17 | 724 | 745 | 723 | 734 | 188,000 |
2015/08/14 | 679 | 711 | 679 | 706 | 96,000 |
2015/08/13 | 689 | 695 | 665 | 679 | 146,000 |
2015/08/12 | 689 | 700 | 680 | 688 | 73,000 |
2015/08/11 | 710 | 715 | 683 | 693 | 154,000 |
2015/08/10 | 722 | 727 | 696 | 702 | 209,000 |
2015/08/07 | 735 | 745 | 721 | 727 | 106,000 |
2015/08/06 | 732 | 750 | 732 | 733 | 111,000 |
2015/08/05 | 720 | 749 | 720 | 736 | 162,000 |
2015/08/04 | 723 | 732 | 701 | 725 | 136,000 |
2015/08/03 | 720 | 732 | 712 | 729 | 160,000 |
2015/07/31 | 752 | 759 | 735 | 749 | 131,000 |
2015/07/30 | 784 | 784 | 743 | 764 | 132,000 |
2015/07/29 | 789 | 789 | 769 | 773 | 93,000 |
2015/07/28 | 759 | 785 | 726 | 766 | 202,000 |
2015/07/27 | 785 | 799 | 761 | 771 | 237,000 |
2015/07/24 | 766 | 813 | 766 | 800 | 299,000 |
2015/07/23 | 724 | 781 | 721 | 770 | 318,000 |
2015/07/22 | 724 | 735 | 714 | 717 | 151,000 |
2015/07/21 | 718 | 726 | 717 | 725 | 123,000 |
2015/07/17 | 713 | 719 | 711 | 715 | 134,000 |
2015/07/16 | 690 | 713 | 690 | 705 | 204,000 |
2015/07/15 | 688 | 691 | 673 | 687 | 100,000 |
2015/07/14 | 690 | 695 | 682 | 685 | 136,000 |
2015/07/13 | 658 | 683 | 658 | 680 | 187,000 |
2015/07/10 | 640 | 649 | 634 | 648 | 132,000 |
2015/07/09 | 611 | 620 | 590 | 616 | 218,000 |
2015/07/08 | 640 | 649 | 623 | 625 | 168,000 |
2015/07/07 | 640 | 650 | 637 | 644 | 151,000 |
2015/07/06 | 635 | 640 | 623 | 629 | 158,000 |
2015/07/03 | 629 | 637 | 623 | 627 | 89,000 |
2015/07/02 | 629 | 632 | 622 | 629 | 88,000 |
2015/07/01 | 623 | 633 | 618 | 619 | 121,000 |
2015/06/30 | 627 | 640 | 615 | 623 | 139,000 |
2015/06/29 | 626 | 636 | 626 | 627 | 106,000 |
2015/06/26 | 638 | 649 | 636 | 648 | 91,000 |
2015/06/25 | 657 | 657 | 638 | 638 | 112,000 |
2015/06/24 | 659 | 662 | 650 | 653 | 139,000 |
2015/06/23 | 657 | 657 | 650 | 654 | 138,000 |
2015/06/22 | 628 | 650 | 627 | 648 | 266,000 |
2015/06/19 | 627 | 631 | 625 | 626 | 123,000 |
2015/06/18 | 625 | 629 | 624 | 625 | 65,000 |
2015/06/17 | 624 | 630 | 621 | 623 | 132,000 |
2015/06/16 | 628 | 631 | 621 | 623 | 182,000 |
2015/06/15 | 633 | 636 | 626 | 627 | 137,000 |
2015/06/12 | 629 | 634 | 629 | 632 | 144,000 |
2015/06/11 | 627 | 629 | 625 | 629 | 100,000 |
2015/06/10 | 627 | 629 | 625 | 626 | 115,000 |
2015/06/09 | 625 | 629 | 625 | 626 | 95,000 |
2015/06/08 | 625 | 629 | 624 | 625 | 121,000 |
2015/06/05 | 621 | 625 | 618 | 625 | 95,000 |
2015/06/04 | 623 | 624 | 620 | 622 | 82,000 |
2015/06/03 | 624 | 624 | 618 | 622 | 100,000 |
2015/06/02 | 625 | 627 | 620 | 625 | 76,000 |
2015/06/01 | 625 | 625 | 615 | 624 | 76,000 |
2015/05/29 | 625 | 625 | 616 | 620 | 100,000 |
2015/05/28 | 628 | 628 | 620 | 622 | 95,000 |
2015/05/27 | 607 | 624 | 606 | 618 | 222,000 |
2015/05/26 | 613 | 616 | 605 | 606 | 113,000 |
2015/05/25 | 614 | 615 | 605 | 612 | 283,000 |
2015/05/22 | 581 | 582 | 572 | 577 | 61,000 |
2015/05/21 | 571 | 573 | 570 | 572 | 50,000 |
2015/05/20 | 586 | 589 | 576 | 576 | 60,000 |
2015/05/19 | 584 | 585 | 573 | 583 | 94,000 |
2015/05/18 | 557 | 579 | 549 | 569 | 138,000 |
2015/05/15 | 544 | 544 | 539 | 539 | 76,000 |
2015/05/14 | 554 | 557 | 541 | 541 | 119,000 |
2015/05/13 | 566 | 566 | 555 | 556 | 80,000 |
2015/05/12 | 565 | 569 | 551 | 565 | 161,000 |
2015/05/11 | 608 | 608 | 598 | 602 | 38,000 |
2015/05/08 | 600 | 605 | 596 | 601 | 68,000 |
2015/05/07 | 597 | 605 | 597 | 598 | 43,000 |
2015/05/01 | 594 | 595 | 586 | 592 | 63,000 |
2015/04/30 | 599 | 603 | 595 | 599 | 50,000 |
2015/04/28 | 596 | 606 | 596 | 606 | 62,000 |
2015/04/27 | 609 | 609 | 597 | 603 | 54,000 |
2015/04/24 | 597 | 605 | 597 | 605 | 18,000 |
2015/04/23 | 604 | 608 | 600 | 602 | 56,000 |
2015/04/22 | 605 | 605 | 597 | 604 | 48,000 |
2015/04/21 | 599 | 605 | 590 | 605 | 48,000 |
2015/04/20 | 594 | 597 | 590 | 594 | 56,000 |
2015/04/17 | 592 | 604 | 592 | 594 | 109,000 |
2015/04/16 | 600 | 608 | 590 | 607 | 72,000 |
2015/04/15 | 602 | 602 | 591 | 596 | 22,000 |
2015/04/14 | 598 | 602 | 596 | 602 | 23,000 |
2015/04/13 | 617 | 617 | 597 | 598 | 71,000 |
2015/04/10 | 604 | 617 | 604 | 607 | 54,000 |
2015/04/09 | 619 | 619 | 597 | 602 | 95,000 |
2015/04/08 | 596 | 600 | 596 | 596 | 18,000 |
2015/04/07 | 589 | 598 | 588 | 595 | 41,000 |
2015/04/06 | 584 | 593 | 584 | 586 | 54,000 |
2015/04/03 | 603 | 603 | 585 | 592 | 40,000 |
2015/04/02 | 587 | 601 | 587 | 595 | 75,000 |
2015/04/01 | 581 | 583 | 555 | 579 | 141,000 |
2015/03/31 | 596 | 606 | 585 | 587 | 45,000 |
2015/03/30 | 601 | 601 | 584 | 594 | 59,000 |
2015/03/27 | 615 | 615 | 587 | 600 | 59,000 |
2015/03/26 | 625 | 625 | 612 | 618 | 43,000 |
2015/03/25 | 629 | 630 | 622 | 627 | 37,000 |
2015/03/24 | 634 | 634 | 626 | 632 | 96,000 |
2015/03/23 | 620 | 623 | 616 | 623 | 89,000 |
2015/03/20 | 607 | 608 | 588 | 598 | 95,000 |
2015/03/19 | 613 | 613 | 605 | 610 | 66,000 |
2015/03/18 | 618 | 618 | 610 | 614 | 97,000 |
2015/03/17 | 620 | 623 | 619 | 620 | 106,000 |
2015/03/16 | 615 | 620 | 614 | 618 | 129,000 |
2015/03/13 | 610 | 620 | 607 | 608 | 170,000 |
2015/03/12 | 600 | 608 | 597 | 607 | 107,000 |
2015/03/11 | 591 | 595 | 590 | 594 | 40,000 |
2015/03/10 | 598 | 601 | 590 | 595 | 83,000 |
2015/03/09 | 597 | 603 | 595 | 597 | 113,000 |
2015/03/06 | 580 | 592 | 578 | 590 | 99,000 |
2015/03/05 | 575 | 580 | 574 | 577 | 74,000 |
2015/03/04 | 563 | 575 | 562 | 570 | 51,000 |
2015/03/03 | 569 | 570 | 563 | 565 | 40,000 |
2015/03/02 | 570 | 574 | 569 | 569 | 47,000 |
2015/02/27 | 567 | 568 | 565 | 567 | 40,000 |
2015/02/26 | 567 | 569 | 566 | 567 | 65,000 |
2015/02/25 | 566 | 567 | 563 | 567 | 37,000 |
2015/02/24 | 563 | 570 | 563 | 566 | 38,000 |
2015/02/23 | 569 | 569 | 559 | 568 | 35,000 |
2015/02/20 | 575 | 575 | 570 | 573 | 36,000 |
2015/02/19 | 575 | 575 | 571 | 574 | 34,000 |
2015/02/18 | 566 | 572 | 566 | 571 | 63,000 |
2015/02/17 | 560 | 567 | 560 | 566 | 38,000 |
2015/02/16 | 568 | 570 | 556 | 560 | 72,000 |
2015/02/13 | 568 | 568 | 557 | 557 | 64,000 |
2015/02/12 | 551 | 558 | 542 | 550 | 78,000 |
2015/02/10 | 543 | 550 | 543 | 550 | 22,000 |
2015/02/09 | 546 | 547 | 541 | 546 | 14,000 |
2015/02/06 | 542 | 544 | 538 | 541 | 25,000 |
2015/02/05 | 542 | 542 | 538 | 540 | 23,000 |
2015/02/04 | 538 | 546 | 538 | 543 | 35,000 |
2015/02/03 | 545 | 546 | 538 | 538 | 48,000 |
2015/02/02 | 550 | 552 | 545 | 547 | 34,000 |
2015/01/30 | 558 | 560 | 551 | 560 | 34,000 |
2015/01/29 | 560 | 564 | 552 | 557 | 23,000 |
2015/01/28 | 545 | 560 | 542 | 560 | 50,000 |
2015/01/27 | 544 | 548 | 540 | 545 | 49,000 |
2015/01/26 | 539 | 544 | 539 | 542 | 32,000 |
2015/01/23 | 538 | 541 | 537 | 539 | 26,000 |
2015/01/22 | 536 | 537 | 535 | 537 | 16,000 |
2015/01/21 | 538 | 538 | 535 | 535 | 19,000 |
2015/01/20 | 535 | 540 | 535 | 538 | 23,000 |
2015/01/19 | 546 | 546 | 535 | 536 | 28,000 |
2015/01/16 | 539 | 541 | 538 | 539 | 23,000 |
2015/01/15 | 549 | 550 | 546 | 549 | 12,000 |
2015/01/14 | 549 | 551 | 546 | 551 | 33,000 |
2015/01/13 | 543 | 543 | 536 | 541 | 26,000 |
2015/01/09 | 544 | 549 | 541 | 543 | 31,000 |
2015/01/08 | 547 | 548 | 544 | 544 | 31,000 |
2015/01/07 | 553 | 553 | 541 | 544 | 37,000 |
2015/01/06 | 551 | 553 | 543 | 544 | 47,000 |
2015/01/05 | 547 | 553 | 545 | 553 | 23,000 |