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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,000 | 3,010 | 2,906 | 2,922 | 3,100 |
| 2018/12/27 | 2,949 | 3,065 | 2,949 | 3,035 | 2,300 |
| 2018/12/26 | 2,988 | 2,988 | 2,929 | 2,929 | 2,100 |
| 2018/12/25 | 2,751 | 3,005 | 2,751 | 2,791 | 9,600 |
| 2018/12/21 | 3,035 | 3,035 | 2,894 | 2,894 | 6,400 |
| 2018/12/20 | 3,120 | 3,235 | 3,020 | 3,035 | 6,300 |
| 2018/12/19 | 3,060 | 3,150 | 3,060 | 3,090 | 6,200 |
| 2018/12/18 | 3,435 | 3,435 | 3,245 | 3,270 | 3,600 |
| 2018/12/17 | 3,605 | 3,645 | 3,350 | 3,410 | 7,200 |
| 2018/12/14 | 3,655 | 3,735 | 3,655 | 3,675 | 4,200 |
| 2018/12/13 | 3,755 | 3,780 | 3,715 | 3,725 | 2,800 |
| 2018/12/12 | 3,760 | 3,825 | 3,650 | 3,735 | 2,100 |
| 2018/12/11 | 3,830 | 3,845 | 3,760 | 3,760 | 1,200 |
| 2018/12/10 | 3,980 | 4,000 | 3,840 | 3,840 | 2,500 |
| 2018/12/07 | 4,060 | 4,065 | 3,925 | 3,925 | 4,000 |
| 2018/12/06 | 4,050 | 4,050 | 3,935 | 3,935 | 4,500 |
| 2018/12/05 | 4,120 | 4,120 | 4,030 | 4,090 | 4,900 |
| 2018/12/04 | 4,080 | 4,100 | 4,040 | 4,050 | 3,200 |
| 2018/12/03 | 4,205 | 4,205 | 4,100 | 4,125 | 1,700 |
| 2018/11/30 | 4,225 | 4,225 | 4,125 | 4,135 | 1,500 |
| 2018/11/29 | 4,150 | 4,190 | 4,150 | 4,175 | 700 |
| 2018/11/28 | 4,230 | 4,250 | 4,130 | 4,195 | 2,900 |
| 2018/11/27 | 4,225 | 4,230 | 4,155 | 4,230 | 900 |
| 2018/11/26 | 4,165 | 4,230 | 4,130 | 4,230 | 1,800 |
| 2018/11/22 | 4,225 | 4,225 | 4,085 | 4,165 | 1,600 |
| 2018/11/21 | 4,085 | 4,095 | 4,080 | 4,085 | 900 |
| 2018/11/20 | 4,085 | 4,085 | 4,085 | 4,085 | 500 |
| 2018/11/19 | 4,090 | 4,145 | 4,090 | 4,105 | 500 |
| 2018/11/16 | 4,080 | 4,195 | 4,080 | 4,155 | 1,300 |
| 2018/11/15 | 4,060 | 4,060 | 4,050 | 4,055 | 700 |
| 2018/11/14 | 4,070 | 4,095 | 4,060 | 4,060 | 2,100 |
| 2018/11/13 | 4,085 | 4,155 | 4,070 | 4,070 | 1,100 |
| 2018/11/12 | 4,075 | 4,085 | 4,070 | 4,085 | 1,600 |
| 2018/11/09 | 4,150 | 4,150 | 4,090 | 4,130 | 800 |
| 2018/11/08 | 4,160 | 4,225 | 4,145 | 4,150 | 2,300 |
| 2018/11/07 | 4,155 | 4,155 | 4,065 | 4,065 | 1,200 |
| 2018/11/06 | 4,150 | 4,165 | 4,150 | 4,165 | 800 |
| 2018/11/05 | 4,220 | 4,255 | 4,190 | 4,190 | 1,200 |
| 2018/11/02 | 4,255 | 4,260 | 4,190 | 4,220 | 2,100 |
| 2018/11/01 | 4,230 | 4,230 | 4,230 | 4,230 | 800 |
| 2018/10/31 | 4,155 | 4,160 | 4,000 | 4,160 | 1,700 |
| 2018/10/30 | 4,030 | 4,235 | 4,030 | 4,155 | 5,400 |
| 2018/10/29 | 4,050 | 4,085 | 4,030 | 4,055 | 1,500 |
| 2018/10/26 | 4,240 | 4,240 | 4,095 | 4,095 | 3,400 |
| 2018/10/25 | 4,210 | 4,215 | 4,035 | 4,035 | 3,300 |
| 2018/10/24 | 4,220 | 4,295 | 4,200 | 4,280 | 2,300 |
| 2018/10/23 | 4,320 | 4,320 | 4,150 | 4,150 | 3,300 |
| 2018/10/22 | 4,355 | 4,355 | 4,285 | 4,350 | 3,700 |
| 2018/10/19 | 4,325 | 4,405 | 4,305 | 4,405 | 1,700 |
| 2018/10/18 | 4,400 | 4,405 | 4,380 | 4,395 | 1,700 |
| 2018/10/17 | 4,400 | 4,410 | 4,305 | 4,400 | 3,900 |
| 2018/10/16 | 4,390 | 4,395 | 4,365 | 4,395 | 3,000 |
| 2018/10/15 | 4,435 | 4,485 | 4,410 | 4,410 | 3,600 |
| 2018/10/12 | 4,475 | 4,545 | 4,450 | 4,450 | 4,300 |
| 2018/10/11 | 4,575 | 4,645 | 4,575 | 4,615 | 1,800 |
| 2018/10/10 | 4,725 | 4,790 | 4,720 | 4,720 | 1,100 |
| 2018/10/09 | 4,825 | 4,825 | 4,645 | 4,655 | 1,500 |
| 2018/10/05 | 4,830 | 4,840 | 4,700 | 4,810 | 4,500 |
| 2018/10/04 | 4,580 | 4,845 | 4,560 | 4,840 | 3,900 |
| 2018/10/03 | 4,590 | 4,690 | 4,575 | 4,575 | 2,300 |
| 2018/10/02 | 4,705 | 4,705 | 4,595 | 4,595 | 700 |
| 2018/10/01 | 4,590 | 4,590 | 4,570 | 4,575 | 2,200 |
| 2018/09/28 | 4,760 | 4,760 | 4,650 | 4,660 | 1,400 |
| 2018/09/27 | 4,770 | 4,800 | 4,745 | 4,745 | 3,000 |
| 2018/09/26 | 4,865 | 4,865 | 4,725 | 4,840 | 2,500 |
| 2018/09/25 | 4,780 | 4,850 | 4,710 | 4,850 | 4,300 |
| 2018/09/21 | 4,750 | 4,800 | 4,715 | 4,715 | 7,000 |
| 2018/09/20 | 4,650 | 4,750 | 4,650 | 4,750 | 3,900 |
| 2018/09/19 | 4,705 | 4,725 | 4,585 | 4,725 | 2,700 |
| 2018/09/18 | 4,605 | 4,705 | 4,605 | 4,705 | 1,700 |
| 2018/09/14 | 4,545 | 4,605 | 4,530 | 4,605 | 6,100 |
| 2018/09/13 | 4,470 | 4,505 | 4,455 | 4,500 | 2,500 |
| 2018/09/12 | 4,460 | 4,470 | 4,420 | 4,470 | 1,200 |
| 2018/09/11 | 4,550 | 4,555 | 4,530 | 4,530 | 1,200 |
| 2018/09/10 | 4,535 | 4,545 | 4,490 | 4,530 | 1,300 |
| 2018/09/07 | 4,505 | 4,505 | 4,440 | 4,485 | 800 |
| 2018/09/06 | 4,505 | 4,505 | 4,505 | 4,505 | 800 |
| 2018/09/05 | 4,555 | 4,555 | 4,485 | 4,485 | 700 |
| 2018/09/04 | 4,450 | 4,495 | 4,445 | 4,485 | 2,800 |
| 2018/09/03 | 4,430 | 4,500 | 4,430 | 4,490 | 400 |
| 2018/08/31 | 4,450 | 4,500 | 4,430 | 4,435 | 1,500 |
| 2018/08/30 | 4,470 | 4,470 | 4,435 | 4,450 | 500 |
| 2018/08/29 | 4,570 | 4,570 | 4,470 | 4,470 | 1,500 |
| 2018/08/28 | 4,570 | 4,600 | 4,530 | 4,555 | 500 |
| 2018/08/27 | 4,545 | 4,545 | 4,495 | 4,500 | 1,500 |
| 2018/08/24 | 4,460 | 4,460 | 4,460 | 4,460 | 200 |
| 2018/08/23 | 4,440 | 4,490 | 4,440 | 4,490 | 500 |
| 2018/08/22 | 4,480 | 4,480 | 4,445 | 4,445 | 500 |
| 2018/08/21 | 4,555 | 4,575 | 4,495 | 4,495 | 2,400 |
| 2018/08/20 | 4,625 | 4,625 | 4,625 | 4,625 | 300 |
| 2018/08/17 | 4,495 | 4,555 | 4,495 | 4,555 | 300 |
| 2018/08/16 | 4,450 | 4,450 | 4,420 | 4,425 | 1,600 |
| 2018/08/15 | 4,455 | 4,465 | 4,455 | 4,465 | 600 |
| 2018/08/14 | 4,545 | 4,545 | 4,450 | 4,455 | 1,300 |
| 2018/08/13 | 4,460 | 4,500 | 4,445 | 4,475 | 2,100 |
| 2018/08/10 | 4,535 | 4,535 | 4,410 | 4,460 | 6,900 |
| 2018/08/09 | 4,495 | 4,505 | 4,440 | 4,490 | 500 |
| 2018/08/08 | 4,595 | 4,595 | 4,485 | 4,495 | 900 |
| 2018/08/07 | 4,565 | 4,605 | 4,540 | 4,605 | 1,400 |
| 2018/08/06 | 4,435 | 4,600 | 4,420 | 4,525 | 3,600 |
| 2018/08/03 | 4,520 | 4,600 | 4,455 | 4,455 | 3,100 |
| 2018/08/02 | 4,540 | 4,545 | 4,510 | 4,515 | 2,200 |
| 2018/08/01 | 4,635 | 4,635 | 4,515 | 4,540 | 2,500 |
| 2018/07/31 | 4,765 | 4,765 | 4,515 | 4,635 | 2,700 |
| 2018/07/30 | 4,525 | 4,785 | 4,485 | 4,775 | 4,300 |
| 2018/07/27 | 4,450 | 4,525 | 4,450 | 4,525 | 1,200 |
| 2018/07/26 | 4,495 | 4,495 | 4,470 | 4,470 | 1,400 |
| 2018/07/25 | 4,445 | 4,455 | 4,425 | 4,425 | 2,200 |
| 2018/07/24 | 4,525 | 4,525 | 4,430 | 4,440 | 1,500 |
| 2018/07/23 | 4,455 | 4,515 | 4,455 | 4,465 | 1,900 |
| 2018/07/20 | 4,445 | 4,455 | 4,435 | 4,455 | 500 |
| 2018/07/19 | 4,410 | 4,480 | 4,410 | 4,480 | 500 |
| 2018/07/18 | 4,410 | 4,480 | 4,410 | 4,410 | 1,600 |
| 2018/07/17 | 4,425 | 4,505 | 4,425 | 4,455 | 1,600 |
| 2018/07/13 | 4,425 | 4,440 | 4,425 | 4,440 | 900 |
| 2018/07/12 | 4,385 | 4,425 | 4,370 | 4,425 | 500 |
| 2018/07/11 | 4,440 | 4,510 | 4,410 | 4,410 | 1,200 |
| 2018/07/10 | 4,540 | 4,615 | 4,480 | 4,480 | 2,500 |
| 2018/07/09 | 4,560 | 4,630 | 4,550 | 4,565 | 3,100 |
| 2018/07/06 | 4,630 | 4,630 | 4,520 | 4,630 | 4,500 |
| 2018/07/05 | 4,415 | 4,430 | 4,350 | 4,350 | 1,800 |
| 2018/07/04 | 4,430 | 4,490 | 4,430 | 4,460 | 1,400 |
| 2018/07/03 | 4,630 | 4,655 | 4,425 | 4,425 | 3,200 |
| 2018/07/02 | 4,655 | 4,655 | 4,635 | 4,650 | 400 |
| 2018/06/29 | 4,670 | 4,760 | 4,625 | 4,675 | 3,100 |
| 2018/06/28 | 4,675 | 4,705 | 4,620 | 4,665 | 1,700 |
| 2018/06/27 | 4,750 | 4,820 | 4,675 | 4,675 | 1,100 |
| 2018/06/26 | 4,710 | 4,760 | 4,710 | 4,750 | 1,900 |
| 2018/06/25 | 4,790 | 4,820 | 4,730 | 4,765 | 3,100 |
| 2018/06/22 | 4,675 | 4,790 | 4,645 | 4,790 | 3,600 |
| 2018/06/21 | 4,640 | 4,640 | 4,615 | 4,640 | 2,400 |
| 2018/06/20 | 4,535 | 4,630 | 4,535 | 4,630 | 1,400 |
| 2018/06/19 | 4,600 | 4,600 | 4,535 | 4,535 | 1,300 |
| 2018/06/18 | 4,680 | 4,680 | 4,590 | 4,590 | 600 |
| 2018/06/15 | 4,585 | 4,695 | 4,585 | 4,680 | 3,000 |
| 2018/06/14 | 4,535 | 4,610 | 4,535 | 4,610 | 2,200 |
| 2018/06/13 | 4,560 | 4,585 | 4,550 | 4,570 | 800 |
| 2018/06/12 | 4,600 | 4,600 | 4,585 | 4,590 | 1,600 |
| 2018/06/11 | 4,575 | 4,640 | 4,575 | 4,620 | 1,200 |
| 2018/06/08 | 4,650 | 4,655 | 4,605 | 4,625 | 3,300 |
| 2018/06/07 | 4,600 | 4,670 | 4,530 | 4,600 | 1,500 |
| 2018/06/06 | 4,600 | 4,615 | 4,590 | 4,610 | 1,400 |
| 2018/06/05 | 4,665 | 4,680 | 4,630 | 4,655 | 1,400 |
| 2018/06/04 | 4,700 | 4,735 | 4,690 | 4,735 | 1,600 |
| 2018/06/01 | 4,575 | 4,700 | 4,525 | 4,700 | 3,000 |
| 2018/05/31 | 4,650 | 4,650 | 4,575 | 4,575 | 2,200 |
| 2018/05/30 | 4,670 | 4,670 | 4,670 | 4,670 | 500 |
| 2018/05/29 | 4,720 | 4,720 | 4,720 | 4,720 | 400 |
| 2018/05/28 | 4,720 | 4,720 | 4,715 | 4,715 | 1,800 |
| 2018/05/25 | 4,705 | 4,705 | 4,665 | 4,685 | 1,400 |
| 2018/05/24 | 4,685 | 4,705 | 4,665 | 4,705 | 2,800 |
| 2018/05/23 | 4,665 | 4,730 | 4,665 | 4,730 | 700 |
| 2018/05/22 | 4,645 | 4,735 | 4,645 | 4,665 | 4,200 |
| 2018/05/21 | 4,675 | 4,725 | 4,605 | 4,700 | 1,800 |
| 2018/05/18 | 4,750 | 4,755 | 4,685 | 4,740 | 500 |
| 2018/05/17 | 4,510 | 4,755 | 4,510 | 4,755 | 3,900 |
| 2018/05/16 | 4,455 | 4,520 | 4,455 | 4,510 | 1,500 |
| 2018/05/15 | 4,585 | 4,630 | 4,405 | 4,405 | 3,400 |
| 2018/05/14 | 4,490 | 4,695 | 4,490 | 4,635 | 3,900 |
| 2018/05/11 | 4,790 | 4,795 | 4,725 | 4,780 | 1,300 |
| 2018/05/10 | 4,795 | 4,795 | 4,765 | 4,790 | 1,200 |
| 2018/05/09 | 4,725 | 4,795 | 4,710 | 4,765 | 1,700 |
| 2018/05/08 | 4,540 | 4,695 | 4,540 | 4,655 | 3,600 |
| 2018/05/07 | 4,580 | 4,615 | 4,515 | 4,520 | 2,200 |
| 2018/05/02 | 4,540 | 4,605 | 4,540 | 4,605 | 600 |
| 2018/05/01 | 4,570 | 4,630 | 4,570 | 4,585 | 600 |
| 2018/04/27 | 4,625 | 4,640 | 4,555 | 4,630 | 2,600 |
| 2018/04/26 | 4,560 | 4,670 | 4,530 | 4,670 | 2,400 |
| 2018/04/25 | 4,505 | 4,580 | 4,505 | 4,565 | 6,500 |
| 2018/04/24 | 4,510 | 4,565 | 4,500 | 4,535 | 2,300 |
| 2018/04/23 | 4,525 | 4,530 | 4,490 | 4,510 | 5,900 |
| 2018/04/20 | 4,595 | 4,600 | 4,590 | 4,595 | 1,100 |
| 2018/04/19 | 4,615 | 4,740 | 4,590 | 4,650 | 2,100 |
| 2018/04/18 | 4,585 | 4,690 | 4,585 | 4,600 | 1,200 |
| 2018/04/17 | 4,675 | 4,675 | 4,610 | 4,615 | 1,300 |
| 2018/04/16 | 4,800 | 4,800 | 4,680 | 4,720 | 1,100 |
| 2018/04/13 | 4,830 | 4,830 | 4,765 | 4,800 | 1,400 |
| 2018/04/12 | 4,770 | 4,810 | 4,755 | 4,810 | 700 |
| 2018/04/11 | 4,825 | 4,830 | 4,785 | 4,785 | 1,200 |
| 2018/04/10 | 4,800 | 4,800 | 4,745 | 4,760 | 300 |
| 2018/04/09 | 4,830 | 4,830 | 4,770 | 4,770 | 300 |
| 2018/04/06 | 4,800 | 4,800 | 4,775 | 4,795 | 2,600 |
| 2018/04/05 | 4,820 | 4,820 | 4,790 | 4,790 | 500 |
| 2018/04/04 | 4,630 | 4,765 | 4,630 | 4,760 | 1,500 |
| 2018/04/03 | 4,650 | 4,800 | 4,625 | 4,625 | 1,900 |
| 2018/04/02 | 4,665 | 4,665 | 4,660 | 4,660 | 300 |
| 2018/03/30 | 4,795 | 4,820 | 4,720 | 4,725 | 2,100 |
| 2018/03/29 | 4,540 | 4,695 | 4,540 | 4,665 | 2,100 |
| 2018/03/28 | 4,705 | 4,705 | 4,565 | 4,610 | 1,100 |
| 2018/03/27 | 4,700 | 4,815 | 4,700 | 4,805 | 2,700 |
| 2018/03/26 | 4,555 | 4,660 | 4,555 | 4,660 | 2,200 |
| 2018/03/23 | 4,485 | 4,610 | 4,420 | 4,555 | 3,800 |
| 2018/03/22 | 4,660 | 4,700 | 4,660 | 4,680 | 700 |
| 2018/03/20 | 4,800 | 4,800 | 4,730 | 4,730 | 500 |
| 2018/03/19 | 4,735 | 4,790 | 4,735 | 4,770 | 1,100 |
| 2018/03/16 | 4,755 | 4,820 | 4,725 | 4,725 | 5,600 |
| 2018/03/15 | 4,785 | 4,785 | 4,755 | 4,755 | 1,100 |
| 2018/03/14 | 4,750 | 4,785 | 4,750 | 4,755 | 700 |
| 2018/03/13 | 4,735 | 4,795 | 4,665 | 4,785 | 2,000 |
| 2018/03/12 | 4,595 | 4,730 | 4,595 | 4,695 | 2,000 |
| 2018/03/09 | 4,645 | 4,645 | 4,575 | 4,595 | 2,200 |
| 2018/03/08 | 4,690 | 4,690 | 4,665 | 4,665 | 500 |
| 2018/03/07 | 4,635 | 4,705 | 4,635 | 4,650 | 800 |
| 2018/03/06 | 4,635 | 4,725 | 4,635 | 4,705 | 1,700 |
| 2018/03/05 | 4,630 | 4,645 | 4,600 | 4,625 | 2,100 |
| 2018/03/02 | 4,805 | 4,805 | 4,665 | 4,685 | 2,400 |
| 2018/03/01 | 4,765 | 4,845 | 4,750 | 4,805 | 4,300 |
| 2018/02/28 | 4,735 | 4,755 | 4,665 | 4,750 | 3,100 |
| 2018/02/27 | 4,600 | 4,745 | 4,600 | 4,735 | 1,800 |
| 2018/02/26 | 4,480 | 4,600 | 4,480 | 4,585 | 4,800 |
| 2018/02/23 | 4,405 | 4,465 | 4,405 | 4,460 | 1,500 |
| 2018/02/22 | 4,385 | 4,455 | 4,385 | 4,415 | 2,000 |
| 2018/02/21 | 4,405 | 4,440 | 4,405 | 4,405 | 1,500 |
| 2018/02/20 | 4,405 | 4,425 | 4,405 | 4,420 | 700 |
| 2018/02/19 | 4,375 | 4,460 | 4,375 | 4,445 | 1,200 |
| 2018/02/16 | 4,320 | 4,375 | 4,320 | 4,375 | 1,300 |
| 2018/02/15 | 4,375 | 4,440 | 4,305 | 4,315 | 7,200 |
| 2018/02/14 | 4,390 | 4,425 | 4,365 | 4,365 | 4,300 |
| 2018/02/13 | 4,445 | 4,460 | 4,390 | 4,390 | 2,300 |
| 2018/02/09 | 4,490 | 4,490 | 4,395 | 4,395 | 5,700 |
| 2018/02/08 | 4,560 | 4,570 | 4,505 | 4,505 | 4,100 |
| 2018/02/07 | 4,645 | 4,685 | 4,560 | 4,560 | 8,400 |
| 2018/02/06 | 4,695 | 4,705 | 4,605 | 4,610 | 9,100 |
| 2018/02/05 | 4,750 | 4,775 | 4,730 | 4,750 | 2,700 |
| 2018/02/02 | 4,755 | 4,800 | 4,740 | 4,760 | 4,300 |
| 2018/02/01 | 4,755 | 4,755 | 4,720 | 4,725 | 1,300 |
| 2018/01/31 | 4,745 | 4,745 | 4,700 | 4,710 | 3,500 |
| 2018/01/30 | 4,790 | 4,790 | 4,680 | 4,725 | 13,700 |
| 2018/01/29 | 4,810 | 4,810 | 4,775 | 4,775 | 3,900 |
| 2018/01/26 | 4,815 | 4,835 | 4,815 | 4,820 | 1,100 |
| 2018/01/25 | 4,810 | 4,825 | 4,805 | 4,820 | 1,000 |
| 2018/01/24 | 4,845 | 4,845 | 4,815 | 4,835 | 1,100 |
| 2018/01/23 | 4,825 | 4,845 | 4,820 | 4,845 | 1,600 |
| 2018/01/22 | 4,875 | 4,875 | 4,815 | 4,815 | 2,200 |
| 2018/01/19 | 4,835 | 4,880 | 4,830 | 4,880 | 1,300 |
| 2018/01/18 | 4,850 | 4,875 | 4,835 | 4,835 | 3,200 |
| 2018/01/17 | 4,870 | 4,875 | 4,850 | 4,850 | 1,400 |
| 2018/01/16 | 4,865 | 4,900 | 4,840 | 4,890 | 2,400 |
| 2018/01/15 | 4,900 | 4,900 | 4,850 | 4,865 | 2,200 |
| 2018/01/12 | 4,830 | 4,840 | 4,795 | 4,830 | 5,600 |
| 2018/01/11 | 4,885 | 4,885 | 4,815 | 4,825 | 4,600 |
| 2018/01/10 | 4,790 | 4,945 | 4,785 | 4,870 | 8,100 |
| 2018/01/09 | 4,800 | 4,800 | 4,780 | 4,795 | 3,800 |
| 2018/01/05 | 4,790 | 4,820 | 4,785 | 4,805 | 1,900 |
| 2018/01/04 | 4,760 | 4,810 | 4,760 | 4,800 | 2,100 |