6997 日本ケミコン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,7501,7871,7241,782202,1001,782
2022-05-181,7871,8251,7741,81760,0001,817
2022-05-171,7801,7851,7451,763183,4001,763
2022-05-161,8461,8471,7551,784338,3001,784
2022-05-131,8501,8831,8151,829295,8001,829
2022-05-121,8491,9211,8491,869208,8001,869
2022-05-111,8842,0311,8411,859658,7001,859
2022-05-101,9381,9481,8431,910293,7001,910
2022-05-091,9241,9651,9201,944241,6001,944
2022-05-061,8431,9601,8381,946340,1001,946
2022-05-021,8451,8681,8321,836211,9001,836
2022-04-281,7411,8231,7301,817201,2001,817
2022-04-271,7101,7391,6791,735216,1001,735
2022-04-261,7561,7611,7161,757164,7001,757
2022-04-251,7601,7711,7171,740319,1001,740
2022-04-221,8501,8541,8081,825198,9001,825
2022-04-211,8471,8921,8411,879155,9001,879
2022-04-201,8831,8901,8451,845141,8001,845
2022-04-191,8081,8511,8021,847137,7001,847
2022-04-181,8031,8301,7671,782119,0001,782
2022-04-151,8001,8271,7771,813114,7001,813
2022-04-141,7661,8151,7531,806132,7001,806
2022-04-131,7221,7671,7221,753160,0001,753
2022-04-121,6981,7431,6911,709134,4001,709
2022-04-111,7171,7261,6841,707133,5001,707
2022-04-081,7081,7341,6911,717150,9001,717
2022-04-071,7601,7681,6971,711259,4001,711
2022-04-061,8121,8191,7951,814142,5001,814
2022-04-051,8191,8411,8131,824149,9001,824
2022-04-041,8331,8431,8111,821119,2001,821
2022-04-011,8801,8921,8421,844131,5001,844
2022-03-311,8491,9121,8431,893215,0001,893
2022-03-301,8531,8851,8141,872201,7001,872
2022-03-291,8071,8291,7971,828153,4001,828
2022-03-281,8421,8431,8031,820114,7001,820
2022-03-251,8211,8651,8101,845182,7001,845
2022-03-241,7361,8121,7351,803229,3001,803
2022-03-231,7411,7721,7281,757181,1001,757
2022-03-221,7481,7571,7081,717211,8001,717
2022-03-181,6801,7161,6771,696262,9001,696
2022-03-171,6921,7201,6831,701297,7001,701
2022-03-161,6191,6421,5941,635265,9001,635
2022-03-151,5491,5981,5351,579163,3001,579
2022-03-141,5471,5681,5271,558196,6001,558
2022-03-111,5971,5971,5311,566231,8001,566
2022-03-101,6341,6481,6071,630216,5001,630
2022-03-091,6191,6301,5721,584199,2001,584
2022-03-081,6131,6591,5921,602273,4001,602
2022-03-071,7311,7311,6231,650374,5001,650
2022-03-041,8501,8601,7631,784283,6001,784
2022-03-031,8381,8691,8331,850202,4001,850
2022-03-021,7911,8211,7861,804133,7001,804
2022-03-011,8201,8441,8101,831162,5001,831
2022-02-281,8141,8201,7781,810164,0001,810
2022-02-251,7851,8071,7681,800198,5001,800
2022-02-241,8351,8431,7681,788312,6001,788
2022-02-221,8631,9111,8631,875209,2001,875
2022-02-211,9591,9591,8781,899178,9001,899
2022-02-181,9111,9421,9061,919188,3001,919
2022-02-171,9992,0041,9381,939169,3001,939
2022-02-161,9801,9981,9701,983257,6001,983
2022-02-151,9781,9881,9261,950286,4001,950
2022-02-141,9402,0161,9331,996264,1001,996
2022-02-101,9892,0161,9652,000320,8002,000
2022-02-091,9001,9881,9001,977393,8001,977
2022-02-081,8651,9171,8441,898330,5001,898
2022-02-071,8511,8861,7941,863491,8001,863
2022-02-041,7511,9611,7511,8681,417,8001,868
2022-02-031,6581,6741,6271,652362,3001,652
2022-02-021,6251,6711,6251,662165,0001,662
2022-02-011,6471,6671,6071,625183,0001,625
2022-01-311,5891,6411,5821,614170,4001,614
2022-01-281,5401,5851,5171,580194,1001,580
2022-01-271,5901,6091,5131,528279,0001,528
2022-01-261,6051,6231,5721,582207,6001,582
2022-01-251,6671,6811,5781,605292,1001,605
2022-01-241,6611,6921,6471,677165,2001,677
2022-01-211,7031,7091,6561,689290,3001,689
2022-01-201,7031,7421,6831,733194,5001,733
2022-01-191,7641,7771,7161,725282,6001,725
2022-01-181,8371,8541,7921,794152,4001,794
2022-01-171,8341,8581,8211,824185,5001,824
2022-01-141,8011,8081,7771,805137,4001,805
2022-01-131,8081,8341,8081,813196,2001,813
2022-01-121,7621,8161,7611,808203,5001,808
2022-01-111,7591,7591,7101,731246,0001,731
2022-01-071,8001,8061,7441,763241,9001,763
2022-01-061,7841,8131,7501,787305,8001,787
2022-01-051,8121,8411,8061,823161,7001,823
2022-01-041,8161,8271,8041,806139,3001,806

分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.2株 [1984-03-28]1株→1.15株