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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,644 | 1,660 | 1,642 | 1,657 | 3,700 |
| 2022/12/29 | 1,634 | 1,644 | 1,634 | 1,644 | 1,900 |
| 2022/12/28 | 1,642 | 1,642 | 1,634 | 1,634 | 8,100 |
| 2022/12/27 | 1,645 | 1,655 | 1,644 | 1,651 | 6,000 |
| 2022/12/26 | 1,657 | 1,657 | 1,639 | 1,645 | 6,600 |
| 2022/12/23 | 1,651 | 1,663 | 1,635 | 1,643 | 8,200 |
| 2022/12/22 | 1,652 | 1,660 | 1,652 | 1,660 | 1,700 |
| 2022/12/21 | 1,675 | 1,676 | 1,652 | 1,652 | 4,300 |
| 2022/12/20 | 1,659 | 1,690 | 1,659 | 1,675 | 5,300 |
| 2022/12/19 | 1,675 | 1,680 | 1,661 | 1,671 | 5,300 |
| 2022/12/16 | 1,685 | 1,685 | 1,675 | 1,675 | 5,800 |
| 2022/12/15 | 1,682 | 1,691 | 1,682 | 1,690 | 700 |
| 2022/12/14 | 1,668 | 1,682 | 1,668 | 1,682 | 1,800 |
| 2022/12/13 | 1,685 | 1,685 | 1,663 | 1,668 | 4,200 |
| 2022/12/12 | 1,698 | 1,700 | 1,660 | 1,670 | 9,000 |
| 2022/12/09 | 1,655 | 1,662 | 1,654 | 1,662 | 4,800 |
| 2022/12/08 | 1,682 | 1,682 | 1,651 | 1,651 | 6,000 |
| 2022/12/07 | 1,680 | 1,690 | 1,674 | 1,674 | 6,400 |
| 2022/12/06 | 1,701 | 1,710 | 1,680 | 1,680 | 3,700 |
| 2022/12/05 | 1,681 | 1,713 | 1,681 | 1,711 | 5,000 |
| 2022/12/02 | 1,683 | 1,699 | 1,680 | 1,686 | 7,800 |
| 2022/12/01 | 1,698 | 1,704 | 1,681 | 1,700 | 10,100 |
| 2022/11/30 | 1,707 | 1,709 | 1,698 | 1,699 | 3,900 |
| 2022/11/29 | 1,705 | 1,732 | 1,700 | 1,700 | 9,000 |
| 2022/11/28 | 1,699 | 1,718 | 1,691 | 1,704 | 11,700 |
| 2022/11/25 | 1,685 | 1,690 | 1,681 | 1,690 | 6,200 |
| 2022/11/24 | 1,668 | 1,682 | 1,668 | 1,681 | 10,900 |
| 2022/11/22 | 1,666 | 1,669 | 1,656 | 1,665 | 7,100 |
| 2022/11/21 | 1,663 | 1,663 | 1,655 | 1,662 | 4,100 |
| 2022/11/18 | 1,667 | 1,667 | 1,655 | 1,663 | 1,600 |
| 2022/11/17 | 1,660 | 1,684 | 1,649 | 1,649 | 2,400 |
| 2022/11/16 | 1,671 | 1,671 | 1,653 | 1,655 | 5,400 |
| 2022/11/15 | 1,685 | 1,685 | 1,669 | 1,671 | 2,400 |
| 2022/11/14 | 1,697 | 1,697 | 1,667 | 1,686 | 11,100 |
| 2022/11/11 | 1,686 | 1,690 | 1,673 | 1,680 | 4,900 |
| 2022/11/10 | 1,672 | 1,686 | 1,672 | 1,686 | 10,300 |
| 2022/11/09 | 1,665 | 1,674 | 1,662 | 1,672 | 2,900 |
| 2022/11/08 | 1,650 | 1,674 | 1,649 | 1,665 | 7,900 |
| 2022/11/07 | 1,675 | 1,675 | 1,642 | 1,645 | 9,200 |
| 2022/11/04 | 1,701 | 1,701 | 1,662 | 1,662 | 11,000 |
| 2022/11/02 | 1,684 | 1,703 | 1,684 | 1,703 | 6,600 |
| 2022/11/01 | 1,714 | 1,714 | 1,677 | 1,691 | 13,200 |
| 2022/10/31 | 1,700 | 1,721 | 1,680 | 1,714 | 12,300 |
| 2022/10/28 | 1,709 | 1,730 | 1,679 | 1,679 | 35,200 |
| 2022/10/27 | 1,742 | 1,742 | 1,713 | 1,719 | 4,800 |
| 2022/10/26 | 1,707 | 1,738 | 1,707 | 1,737 | 7,000 |
| 2022/10/25 | 1,706 | 1,706 | 1,694 | 1,698 | 4,900 |
| 2022/10/24 | 1,702 | 1,707 | 1,695 | 1,695 | 7,800 |
| 2022/10/21 | 1,710 | 1,710 | 1,702 | 1,702 | 3,100 |
| 2022/10/20 | 1,722 | 1,722 | 1,701 | 1,710 | 6,700 |
| 2022/10/19 | 1,716 | 1,724 | 1,713 | 1,724 | 1,400 |
| 2022/10/18 | 1,727 | 1,727 | 1,706 | 1,718 | 5,600 |
| 2022/10/17 | 1,702 | 1,727 | 1,702 | 1,716 | 11,000 |
| 2022/10/14 | 1,735 | 1,744 | 1,725 | 1,726 | 6,300 |
| 2022/10/13 | 1,736 | 1,745 | 1,726 | 1,727 | 6,400 |
| 2022/10/12 | 1,767 | 1,767 | 1,736 | 1,747 | 3,300 |
| 2022/10/11 | 1,753 | 1,757 | 1,729 | 1,729 | 13,600 |
| 2022/10/07 | 1,755 | 1,776 | 1,751 | 1,753 | 11,200 |
| 2022/10/06 | 1,755 | 1,766 | 1,755 | 1,766 | 4,400 |
| 2022/10/05 | 1,770 | 1,775 | 1,761 | 1,762 | 4,300 |
| 2022/10/04 | 1,761 | 1,777 | 1,760 | 1,765 | 8,300 |
| 2022/10/03 | 1,761 | 1,765 | 1,755 | 1,755 | 3,500 |
| 2022/09/30 | 1,781 | 1,790 | 1,759 | 1,771 | 5,400 |
| 2022/09/29 | 1,765 | 1,785 | 1,765 | 1,781 | 4,500 |
| 2022/09/28 | 1,777 | 1,791 | 1,756 | 1,763 | 11,800 |
| 2022/09/27 | 1,771 | 1,790 | 1,771 | 1,777 | 2,700 |
| 2022/09/26 | 1,818 | 1,818 | 1,770 | 1,771 | 10,900 |
| 2022/09/22 | 1,818 | 1,818 | 1,799 | 1,801 | 6,900 |
| 2022/09/21 | 1,830 | 1,832 | 1,800 | 1,813 | 7,200 |
| 2022/09/20 | 1,867 | 1,867 | 1,827 | 1,829 | 11,400 |
| 2022/09/16 | 1,867 | 1,872 | 1,855 | 1,855 | 3,400 |
| 2022/09/15 | 1,880 | 1,894 | 1,867 | 1,867 | 5,200 |
| 2022/09/14 | 1,882 | 1,899 | 1,882 | 1,882 | 4,400 |
| 2022/09/13 | 1,887 | 1,911 | 1,887 | 1,900 | 6,100 |
| 2022/09/12 | 1,890 | 1,917 | 1,880 | 1,890 | 4,700 |
| 2022/09/09 | 1,882 | 1,891 | 1,876 | 1,889 | 5,600 |
| 2022/09/08 | 1,884 | 1,900 | 1,878 | 1,887 | 6,500 |
| 2022/09/07 | 1,899 | 1,905 | 1,877 | 1,885 | 6,400 |
| 2022/09/06 | 1,901 | 1,915 | 1,899 | 1,899 | 7,800 |
| 2022/09/05 | 1,899 | 1,916 | 1,899 | 1,902 | 3,700 |
| 2022/09/02 | 1,918 | 1,920 | 1,910 | 1,910 | 4,600 |
| 2022/09/01 | 1,922 | 1,935 | 1,921 | 1,921 | 3,700 |
| 2022/08/31 | 1,936 | 1,936 | 1,915 | 1,922 | 3,400 |
| 2022/08/30 | 1,900 | 1,947 | 1,898 | 1,947 | 5,500 |
| 2022/08/29 | 1,906 | 1,909 | 1,898 | 1,901 | 4,800 |
| 2022/08/26 | 1,926 | 1,926 | 1,911 | 1,921 | 3,500 |
| 2022/08/25 | 1,897 | 1,922 | 1,890 | 1,911 | 4,500 |
| 2022/08/24 | 1,881 | 1,893 | 1,880 | 1,889 | 2,600 |
| 2022/08/23 | 1,880 | 1,889 | 1,880 | 1,881 | 1,400 |
| 2022/08/22 | 1,873 | 1,894 | 1,873 | 1,892 | 1,800 |
| 2022/08/19 | 1,872 | 1,890 | 1,872 | 1,890 | 4,500 |
| 2022/08/18 | 1,870 | 1,883 | 1,870 | 1,872 | 2,300 |
| 2022/08/17 | 1,863 | 1,883 | 1,863 | 1,883 | 5,100 |
| 2022/08/16 | 1,862 | 1,877 | 1,859 | 1,870 | 4,500 |
| 2022/08/15 | 1,868 | 1,870 | 1,864 | 1,866 | 1,700 |
| 2022/08/12 | 1,874 | 1,874 | 1,860 | 1,868 | 3,300 |
| 2022/08/10 | 1,855 | 1,866 | 1,854 | 1,866 | 1,500 |
| 2022/08/09 | 1,855 | 1,855 | 1,854 | 1,854 | 1,200 |
| 2022/08/08 | 1,854 | 1,867 | 1,854 | 1,855 | 3,000 |
| 2022/08/05 | 1,858 | 1,868 | 1,858 | 1,860 | 1,700 |
| 2022/08/04 | 1,873 | 1,873 | 1,853 | 1,858 | 8,600 |
| 2022/08/03 | 1,880 | 1,882 | 1,860 | 1,860 | 5,000 |
| 2022/08/02 | 1,880 | 1,880 | 1,866 | 1,867 | 7,900 |
| 2022/08/01 | 1,886 | 1,886 | 1,865 | 1,880 | 8,900 |
| 2022/07/29 | 1,868 | 1,874 | 1,862 | 1,862 | 4,700 |
| 2022/07/28 | 1,875 | 1,885 | 1,867 | 1,867 | 3,700 |
| 2022/07/27 | 1,861 | 1,880 | 1,861 | 1,868 | 12,400 |
| 2022/07/26 | 1,885 | 1,894 | 1,880 | 1,893 | 3,500 |
| 2022/07/25 | 1,878 | 1,886 | 1,870 | 1,882 | 5,400 |
| 2022/07/22 | 1,875 | 1,878 | 1,868 | 1,870 | 7,300 |
| 2022/07/21 | 1,870 | 1,878 | 1,867 | 1,875 | 2,100 |
| 2022/07/20 | 1,872 | 1,880 | 1,871 | 1,877 | 2,000 |
| 2022/07/19 | 1,887 | 1,887 | 1,868 | 1,868 | 1,500 |
| 2022/07/15 | 1,890 | 1,890 | 1,874 | 1,874 | 1,300 |
| 2022/07/14 | 1,872 | 1,891 | 1,872 | 1,883 | 1,500 |
| 2022/07/13 | 1,875 | 1,889 | 1,870 | 1,870 | 2,500 |
| 2022/07/12 | 1,871 | 1,894 | 1,871 | 1,875 | 2,600 |
| 2022/07/11 | 1,896 | 1,898 | 1,865 | 1,880 | 5,900 |
| 2022/07/08 | 1,896 | 1,896 | 1,860 | 1,865 | 11,300 |
| 2022/07/07 | 1,868 | 1,878 | 1,866 | 1,866 | 1,700 |
| 2022/07/06 | 1,869 | 1,876 | 1,866 | 1,866 | 2,700 |
| 2022/07/05 | 1,883 | 1,896 | 1,866 | 1,873 | 4,800 |
| 2022/07/04 | 1,897 | 1,897 | 1,874 | 1,882 | 1,700 |
| 2022/07/01 | 1,874 | 1,875 | 1,874 | 1,874 | 2,100 |
| 2022/06/30 | 1,898 | 1,898 | 1,874 | 1,874 | 4,400 |
| 2022/06/29 | 1,915 | 1,915 | 1,883 | 1,883 | 16,000 |
| 2022/06/28 | 1,910 | 1,930 | 1,902 | 1,915 | 5,500 |
| 2022/06/27 | 1,950 | 1,950 | 1,905 | 1,909 | 8,100 |
| 2022/06/24 | 2,011 | 2,011 | 1,864 | 1,904 | 38,000 |
| 2022/06/23 | 1,903 | 2,170 | 1,898 | 2,000 | 81,200 |
| 2022/06/22 | 1,878 | 1,881 | 1,871 | 1,871 | 2,800 |
| 2022/06/21 | 1,870 | 1,894 | 1,861 | 1,878 | 5,000 |
| 2022/06/20 | 1,876 | 1,876 | 1,870 | 1,870 | 1,300 |
| 2022/06/17 | 1,888 | 1,891 | 1,876 | 1,876 | 4,500 |
| 2022/06/16 | 1,899 | 1,900 | 1,890 | 1,895 | 1,700 |
| 2022/06/15 | 1,901 | 1,901 | 1,889 | 1,889 | 3,100 |
| 2022/06/14 | 1,903 | 1,919 | 1,896 | 1,896 | 1,800 |
| 2022/06/13 | 1,906 | 1,920 | 1,900 | 1,903 | 3,400 |
| 2022/06/10 | 1,912 | 1,924 | 1,910 | 1,910 | 3,200 |
| 2022/06/09 | 1,915 | 1,932 | 1,911 | 1,924 | 2,900 |
| 2022/06/08 | 1,935 | 1,935 | 1,915 | 1,918 | 1,700 |
| 2022/06/07 | 1,913 | 1,928 | 1,913 | 1,923 | 2,000 |
| 2022/06/06 | 1,938 | 1,940 | 1,913 | 1,913 | 3,800 |
| 2022/06/03 | 1,926 | 1,942 | 1,920 | 1,940 | 2,600 |
| 2022/06/02 | 1,940 | 1,943 | 1,919 | 1,927 | 4,700 |
| 2022/06/01 | 1,956 | 1,956 | 1,915 | 1,929 | 3,100 |
| 2022/05/31 | 1,920 | 1,926 | 1,910 | 1,916 | 5,100 |
| 2022/05/30 | 1,952 | 1,952 | 1,909 | 1,920 | 20,700 |
| 2022/05/27 | 2,119 | 2,298 | 1,951 | 1,951 | 127,100 |
| 2022/05/26 | 1,906 | 1,911 | 1,900 | 1,900 | 2,700 |
| 2022/05/25 | 1,906 | 1,918 | 1,906 | 1,906 | 1,300 |
| 2022/05/24 | 1,921 | 1,921 | 1,906 | 1,906 | 2,000 |
| 2022/05/23 | 1,922 | 1,935 | 1,920 | 1,930 | 1,000 |
| 2022/05/20 | 1,916 | 1,923 | 1,914 | 1,923 | 1,000 |
| 2022/05/19 | 1,916 | 1,925 | 1,916 | 1,920 | 700 |
| 2022/05/18 | 1,937 | 1,937 | 1,922 | 1,933 | 2,600 |
| 2022/05/17 | 1,940 | 1,944 | 1,930 | 1,938 | 2,500 |
| 2022/05/16 | 1,925 | 1,944 | 1,900 | 1,913 | 4,400 |
| 2022/05/13 | 1,909 | 1,947 | 1,905 | 1,916 | 2,100 |
| 2022/05/12 | 1,911 | 1,941 | 1,907 | 1,909 | 1,600 |
| 2022/05/11 | 1,921 | 1,937 | 1,911 | 1,911 | 2,700 |
| 2022/05/10 | 1,930 | 1,942 | 1,921 | 1,921 | 2,200 |
| 2022/05/09 | 1,953 | 1,953 | 1,930 | 1,930 | 4,200 |
| 2022/05/06 | 1,950 | 1,953 | 1,942 | 1,942 | 2,800 |
| 2022/05/02 | 1,950 | 1,955 | 1,946 | 1,947 | 4,300 |
| 2022/04/28 | 1,953 | 1,956 | 1,950 | 1,950 | 2,800 |
| 2022/04/27 | 1,962 | 1,977 | 1,953 | 1,953 | 5,100 |
| 2022/04/26 | 1,965 | 1,976 | 1,961 | 1,963 | 3,000 |
| 2022/04/25 | 1,990 | 1,990 | 1,964 | 1,968 | 3,800 |
| 2022/04/22 | 1,997 | 1,997 | 1,978 | 1,990 | 2,200 |
| 2022/04/21 | 1,973 | 1,978 | 1,973 | 1,978 | 1,500 |
| 2022/04/20 | 1,981 | 1,985 | 1,971 | 1,985 | 2,100 |
| 2022/04/19 | 1,990 | 1,992 | 1,970 | 1,985 | 3,300 |
| 2022/04/18 | 2,000 | 2,000 | 1,989 | 1,998 | 1,400 |
| 2022/04/15 | 2,001 | 2,001 | 2,000 | 2,000 | 1,700 |
| 2022/04/14 | 1,999 | 2,030 | 1,999 | 2,003 | 800 |
| 2022/04/13 | 1,990 | 2,004 | 1,990 | 1,999 | 3,300 |
| 2022/04/12 | 1,990 | 2,000 | 1,987 | 1,990 | 2,200 |
| 2022/04/11 | 2,002 | 2,007 | 1,999 | 1,999 | 4,600 |
| 2022/04/08 | 2,010 | 2,017 | 2,001 | 2,011 | 2,300 |
| 2022/04/07 | 2,019 | 2,021 | 2,001 | 2,017 | 2,500 |
| 2022/04/06 | 2,051 | 2,051 | 2,027 | 2,027 | 4,700 |
| 2022/04/05 | 2,057 | 2,068 | 2,050 | 2,068 | 2,600 |
| 2022/04/04 | 2,092 | 2,092 | 2,048 | 2,064 | 1,800 |
| 2022/04/01 | 2,084 | 2,099 | 2,084 | 2,098 | 1,300 |
| 2022/03/31 | 2,063 | 2,133 | 2,063 | 2,084 | 3,000 |
| 2022/03/30 | 2,101 | 2,101 | 2,049 | 2,089 | 3,000 |
| 2022/03/29 | 2,091 | 2,156 | 2,091 | 2,156 | 3,700 |
| 2022/03/28 | 2,174 | 2,174 | 2,134 | 2,141 | 3,600 |
| 2022/03/25 | 2,146 | 2,171 | 2,140 | 2,171 | 1,900 |
| 2022/03/24 | 2,102 | 2,130 | 2,090 | 2,130 | 1,300 |
| 2022/03/23 | 2,073 | 2,113 | 2,073 | 2,101 | 2,900 |
| 2022/03/22 | 2,043 | 2,081 | 2,043 | 2,081 | 2,500 |
| 2022/03/18 | 2,030 | 2,045 | 2,022 | 2,043 | 2,300 |
| 2022/03/17 | 2,021 | 2,060 | 2,021 | 2,060 | 3,300 |
| 2022/03/16 | 2,012 | 2,028 | 2,012 | 2,021 | 1,100 |
| 2022/03/15 | 2,009 | 2,021 | 2,005 | 2,021 | 2,800 |
| 2022/03/14 | 2,020 | 2,020 | 2,009 | 2,009 | 600 |
| 2022/03/11 | 2,007 | 2,023 | 2,007 | 2,021 | 2,000 |
| 2022/03/10 | 2,040 | 2,045 | 2,017 | 2,041 | 4,200 |
| 2022/03/09 | 2,035 | 2,046 | 2,002 | 2,002 | 3,200 |
| 2022/03/08 | 2,025 | 2,030 | 2,012 | 2,030 | 2,200 |
| 2022/03/07 | 2,108 | 2,108 | 2,049 | 2,049 | 1,000 |
| 2022/03/04 | 2,140 | 2,141 | 2,080 | 2,080 | 2,700 |
| 2022/03/03 | 2,117 | 2,145 | 2,067 | 2,110 | 3,000 |
| 2022/03/02 | 2,114 | 2,131 | 2,110 | 2,117 | 1,400 |
| 2022/03/01 | 2,113 | 2,152 | 2,113 | 2,132 | 1,700 |
| 2022/02/28 | 2,087 | 2,158 | 2,068 | 2,139 | 3,800 |
| 2022/02/25 | 2,015 | 2,045 | 2,008 | 2,037 | 4,300 |
| 2022/02/24 | 2,012 | 2,024 | 1,994 | 2,015 | 3,300 |
| 2022/02/22 | 2,061 | 2,085 | 2,010 | 2,011 | 13,100 |
| 2022/02/21 | 2,036 | 2,086 | 2,036 | 2,070 | 14,600 |
| 2022/02/18 | 2,232 | 2,232 | 2,164 | 2,178 | 1,700 |
| 2022/02/17 | 2,235 | 2,235 | 2,155 | 2,192 | 2,400 |
| 2022/02/16 | 2,103 | 2,205 | 2,103 | 2,205 | 1,500 |
| 2022/02/15 | 2,226 | 2,226 | 2,180 | 2,203 | 1,700 |
| 2022/02/14 | 2,243 | 2,243 | 2,210 | 2,226 | 4,700 |
| 2022/02/10 | 2,222 | 2,257 | 2,191 | 2,240 | 10,100 |
| 2022/02/09 | 2,180 | 2,180 | 2,146 | 2,174 | 2,900 |
| 2022/02/08 | 2,173 | 2,173 | 2,073 | 2,169 | 5,400 |
| 2022/02/07 | 2,070 | 2,139 | 2,070 | 2,123 | 4,700 |
| 2022/02/04 | 2,055 | 2,068 | 2,055 | 2,068 | 1,600 |
| 2022/02/03 | 2,041 | 2,046 | 2,040 | 2,041 | 600 |
| 2022/02/02 | 2,045 | 2,055 | 2,015 | 2,041 | 2,200 |
| 2022/02/01 | 2,021 | 2,027 | 2,010 | 2,010 | 1,500 |
| 2022/01/31 | 2,000 | 2,013 | 2,000 | 2,001 | 700 |
| 2022/01/28 | 1,998 | 2,013 | 1,998 | 2,013 | 1,700 |
| 2022/01/27 | 2,042 | 2,042 | 2,000 | 2,000 | 2,600 |
| 2022/01/26 | 2,063 | 2,073 | 2,034 | 2,042 | 5,500 |
| 2022/01/25 | 2,078 | 2,078 | 2,014 | 2,034 | 5,700 |
| 2022/01/24 | 2,000 | 2,033 | 1,997 | 2,007 | 2,200 |
| 2022/01/21 | 2,005 | 2,006 | 2,005 | 2,005 | 1,700 |
| 2022/01/20 | 2,015 | 2,027 | 2,005 | 2,007 | 700 |
| 2022/01/19 | 1,999 | 2,002 | 1,999 | 2,000 | 2,200 |
| 2022/01/18 | 2,064 | 2,064 | 2,011 | 2,012 | 1,700 |
| 2022/01/17 | 2,058 | 2,058 | 2,004 | 2,014 | 1,400 |
| 2022/01/14 | 2,002 | 2,020 | 2,002 | 2,008 | 1,200 |
| 2022/01/13 | 2,015 | 2,022 | 2,001 | 2,002 | 800 |
| 2022/01/12 | 2,015 | 2,022 | 2,015 | 2,022 | 1,100 |
| 2022/01/11 | 2,005 | 2,010 | 2,005 | 2,006 | 1,700 |
| 2022/01/07 | 2,002 | 2,004 | 2,000 | 2,002 | 1,900 |
| 2022/01/06 | 2,000 | 2,002 | 2,000 | 2,002 | 1,200 |
| 2022/01/05 | 2,019 | 2,019 | 2,010 | 2,018 | 500 |
| 2022/01/04 | 2,009 | 2,019 | 2,009 | 2,019 | 1,200 |