日本ケミファ(株)
4539（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/17 | 1,940 | 1,944 | 1,930 | 1,938 | 2,500 | 1,938 |
| 2022/5/16 | 1,925 | 1,944 | 1,900 | 1,913 | 4,400 | 1,913 |
| 2022/5/13 | 1,909 | 1,947 | 1,905 | 1,916 | 2,100 | 1,916 |
| 2022/5/12 | 1,911 | 1,941 | 1,907 | 1,909 | 1,600 | 1,909 |
| 2022/5/11 | 1,921 | 1,937 | 1,911 | 1,911 | 2,700 | 1,911 |
| 2022/5/10 | 1,930 | 1,942 | 1,921 | 1,921 | 2,200 | 1,921 |
| 2022/5/9 | 1,953 | 1,953 | 1,930 | 1,930 | 4,200 | 1,930 |
| 2022/5/6 | 1,950 | 1,953 | 1,942 | 1,942 | 2,800 | 1,942 |
| 2022/5/2 | 1,950 | 1,955 | 1,946 | 1,947 | 4,300 | 1,947 |
| 2022/4/28 | 1,953 | 1,956 | 1,950 | 1,950 | 2,800 | 1,950 |
| 2022/4/27 | 1,962 | 1,977 | 1,953 | 1,953 | 5,100 | 1,953 |
| 2022/4/26 | 1,965 | 1,976 | 1,961 | 1,963 | 3,000 | 1,963 |
| 2022/4/25 | 1,990 | 1,990 | 1,964 | 1,968 | 3,800 | 1,968 |
| 2022/4/22 | 1,997 | 1,997 | 1,978 | 1,990 | 2,200 | 1,990 |
| 2022/4/21 | 1,973 | 1,978 | 1,973 | 1,978 | 1,500 | 1,978 |
| 2022/4/20 | 1,981 | 1,985 | 1,971 | 1,985 | 2,100 | 1,985 |
| 2022/4/19 | 1,990 | 1,992 | 1,970 | 1,985 | 3,300 | 1,985 |
| 2022/4/18 | 2,000 | 2,000 | 1,989 | 1,998 | 1,400 | 1,998 |
| 2022/4/15 | 2,001 | 2,001 | 2,000 | 2,000 | 1,700 | 2,000 |
| 2022/4/14 | 1,999 | 2,030 | 1,999 | 2,003 | 800 | 2,003 |