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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,750 | 1,787 | 1,724 | 1,782 | 202,100 | 1,782 |
| 2022-05-18 | 1,787 | 1,825 | 1,774 | 1,817 | 60,000 | 1,817 |
| 2022-05-17 | 1,780 | 1,785 | 1,745 | 1,763 | 183,400 | 1,763 |
| 2022-05-16 | 1,846 | 1,847 | 1,755 | 1,784 | 338,300 | 1,784 |
| 2022-05-13 | 1,850 | 1,883 | 1,815 | 1,829 | 295,800 | 1,829 |
| 2022-05-12 | 1,849 | 1,921 | 1,849 | 1,869 | 208,800 | 1,869 |
| 2022-05-11 | 1,884 | 2,031 | 1,841 | 1,859 | 658,700 | 1,859 |
| 2022-05-10 | 1,938 | 1,948 | 1,843 | 1,910 | 293,700 | 1,910 |
| 2022-05-09 | 1,924 | 1,965 | 1,920 | 1,944 | 241,600 | 1,944 |
| 2022-05-06 | 1,843 | 1,960 | 1,838 | 1,946 | 340,100 | 1,946 |
| 2022-05-02 | 1,845 | 1,868 | 1,832 | 1,836 | 211,900 | 1,836 |
| 2022-04-28 | 1,741 | 1,823 | 1,730 | 1,817 | 201,200 | 1,817 |
| 2022-04-27 | 1,710 | 1,739 | 1,679 | 1,735 | 216,100 | 1,735 |
| 2022-04-26 | 1,756 | 1,761 | 1,716 | 1,757 | 164,700 | 1,757 |
| 2022-04-25 | 1,760 | 1,771 | 1,717 | 1,740 | 319,100 | 1,740 |
| 2022-04-22 | 1,850 | 1,854 | 1,808 | 1,825 | 198,900 | 1,825 |
| 2022-04-21 | 1,847 | 1,892 | 1,841 | 1,879 | 155,900 | 1,879 |
| 2022-04-20 | 1,883 | 1,890 | 1,845 | 1,845 | 141,800 | 1,845 |
| 2022-04-19 | 1,808 | 1,851 | 1,802 | 1,847 | 137,700 | 1,847 |
| 2022-04-18 | 1,803 | 1,830 | 1,767 | 1,782 | 119,000 | 1,782 |
| 2022-04-15 | 1,800 | 1,827 | 1,777 | 1,813 | 114,700 | 1,813 |
| 2022-04-14 | 1,766 | 1,815 | 1,753 | 1,806 | 132,700 | 1,806 |
| 2022-04-13 | 1,722 | 1,767 | 1,722 | 1,753 | 160,000 | 1,753 |
| 2022-04-12 | 1,698 | 1,743 | 1,691 | 1,709 | 134,400 | 1,709 |
| 2022-04-11 | 1,717 | 1,726 | 1,684 | 1,707 | 133,500 | 1,707 |
| 2022-04-08 | 1,708 | 1,734 | 1,691 | 1,717 | 150,900 | 1,717 |
| 2022-04-07 | 1,760 | 1,768 | 1,697 | 1,711 | 259,400 | 1,711 |
| 2022-04-06 | 1,812 | 1,819 | 1,795 | 1,814 | 142,500 | 1,814 |
| 2022-04-05 | 1,819 | 1,841 | 1,813 | 1,824 | 149,900 | 1,824 |
| 2022-04-04 | 1,833 | 1,843 | 1,811 | 1,821 | 119,200 | 1,821 |
| 2022-04-01 | 1,880 | 1,892 | 1,842 | 1,844 | 131,500 | 1,844 |
| 2022-03-31 | 1,849 | 1,912 | 1,843 | 1,893 | 215,000 | 1,893 |
| 2022-03-30 | 1,853 | 1,885 | 1,814 | 1,872 | 201,700 | 1,872 |
| 2022-03-29 | 1,807 | 1,829 | 1,797 | 1,828 | 153,400 | 1,828 |
| 2022-03-28 | 1,842 | 1,843 | 1,803 | 1,820 | 114,700 | 1,820 |
| 2022-03-25 | 1,821 | 1,865 | 1,810 | 1,845 | 182,700 | 1,845 |
| 2022-03-24 | 1,736 | 1,812 | 1,735 | 1,803 | 229,300 | 1,803 |
| 2022-03-23 | 1,741 | 1,772 | 1,728 | 1,757 | 181,100 | 1,757 |
| 2022-03-22 | 1,748 | 1,757 | 1,708 | 1,717 | 211,800 | 1,717 |
| 2022-03-18 | 1,680 | 1,716 | 1,677 | 1,696 | 262,900 | 1,696 |
| 2022-03-17 | 1,692 | 1,720 | 1,683 | 1,701 | 297,700 | 1,701 |
| 2022-03-16 | 1,619 | 1,642 | 1,594 | 1,635 | 265,900 | 1,635 |
| 2022-03-15 | 1,549 | 1,598 | 1,535 | 1,579 | 163,300 | 1,579 |
| 2022-03-14 | 1,547 | 1,568 | 1,527 | 1,558 | 196,600 | 1,558 |
| 2022-03-11 | 1,597 | 1,597 | 1,531 | 1,566 | 231,800 | 1,566 |
| 2022-03-10 | 1,634 | 1,648 | 1,607 | 1,630 | 216,500 | 1,630 |
| 2022-03-09 | 1,619 | 1,630 | 1,572 | 1,584 | 199,200 | 1,584 |
| 2022-03-08 | 1,613 | 1,659 | 1,592 | 1,602 | 273,400 | 1,602 |
| 2022-03-07 | 1,731 | 1,731 | 1,623 | 1,650 | 374,500 | 1,650 |
| 2022-03-04 | 1,850 | 1,860 | 1,763 | 1,784 | 283,600 | 1,784 |
| 2022-03-03 | 1,838 | 1,869 | 1,833 | 1,850 | 202,400 | 1,850 |
| 2022-03-02 | 1,791 | 1,821 | 1,786 | 1,804 | 133,700 | 1,804 |
| 2022-03-01 | 1,820 | 1,844 | 1,810 | 1,831 | 162,500 | 1,831 |
| 2022-02-28 | 1,814 | 1,820 | 1,778 | 1,810 | 164,000 | 1,810 |
| 2022-02-25 | 1,785 | 1,807 | 1,768 | 1,800 | 198,500 | 1,800 |
| 2022-02-24 | 1,835 | 1,843 | 1,768 | 1,788 | 312,600 | 1,788 |
| 2022-02-22 | 1,863 | 1,911 | 1,863 | 1,875 | 209,200 | 1,875 |
| 2022-02-21 | 1,959 | 1,959 | 1,878 | 1,899 | 178,900 | 1,899 |
| 2022-02-18 | 1,911 | 1,942 | 1,906 | 1,919 | 188,300 | 1,919 |
| 2022-02-17 | 1,999 | 2,004 | 1,938 | 1,939 | 169,300 | 1,939 |
| 2022-02-16 | 1,980 | 1,998 | 1,970 | 1,983 | 257,600 | 1,983 |
| 2022-02-15 | 1,978 | 1,988 | 1,926 | 1,950 | 286,400 | 1,950 |
| 2022-02-14 | 1,940 | 2,016 | 1,933 | 1,996 | 264,100 | 1,996 |
| 2022-02-10 | 1,989 | 2,016 | 1,965 | 2,000 | 320,800 | 2,000 |
| 2022-02-09 | 1,900 | 1,988 | 1,900 | 1,977 | 393,800 | 1,977 |
| 2022-02-08 | 1,865 | 1,917 | 1,844 | 1,898 | 330,500 | 1,898 |
| 2022-02-07 | 1,851 | 1,886 | 1,794 | 1,863 | 491,800 | 1,863 |
| 2022-02-04 | 1,751 | 1,961 | 1,751 | 1,868 | 1,417,800 | 1,868 |
| 2022-02-03 | 1,658 | 1,674 | 1,627 | 1,652 | 362,300 | 1,652 |
| 2022-02-02 | 1,625 | 1,671 | 1,625 | 1,662 | 165,000 | 1,662 |
| 2022-02-01 | 1,647 | 1,667 | 1,607 | 1,625 | 183,000 | 1,625 |
| 2022-01-31 | 1,589 | 1,641 | 1,582 | 1,614 | 170,400 | 1,614 |
| 2022-01-28 | 1,540 | 1,585 | 1,517 | 1,580 | 194,100 | 1,580 |
| 2022-01-27 | 1,590 | 1,609 | 1,513 | 1,528 | 279,000 | 1,528 |
| 2022-01-26 | 1,605 | 1,623 | 1,572 | 1,582 | 207,600 | 1,582 |
| 2022-01-25 | 1,667 | 1,681 | 1,578 | 1,605 | 292,100 | 1,605 |
| 2022-01-24 | 1,661 | 1,692 | 1,647 | 1,677 | 165,200 | 1,677 |
| 2022-01-21 | 1,703 | 1,709 | 1,656 | 1,689 | 290,300 | 1,689 |
| 2022-01-20 | 1,703 | 1,742 | 1,683 | 1,733 | 194,500 | 1,733 |
| 2022-01-19 | 1,764 | 1,777 | 1,716 | 1,725 | 282,600 | 1,725 |
| 2022-01-18 | 1,837 | 1,854 | 1,792 | 1,794 | 152,400 | 1,794 |
| 2022-01-17 | 1,834 | 1,858 | 1,821 | 1,824 | 185,500 | 1,824 |
| 2022-01-14 | 1,801 | 1,808 | 1,777 | 1,805 | 137,400 | 1,805 |
| 2022-01-13 | 1,808 | 1,834 | 1,808 | 1,813 | 196,200 | 1,813 |
| 2022-01-12 | 1,762 | 1,816 | 1,761 | 1,808 | 203,500 | 1,808 |
| 2022-01-11 | 1,759 | 1,759 | 1,710 | 1,731 | 246,000 | 1,731 |
| 2022-01-07 | 1,800 | 1,806 | 1,744 | 1,763 | 241,900 | 1,763 |
| 2022-01-06 | 1,784 | 1,813 | 1,750 | 1,787 | 305,800 | 1,787 |
| 2022-01-05 | 1,812 | 1,841 | 1,806 | 1,823 | 161,700 | 1,823 |
| 2022-01-04 | 1,816 | 1,827 | 1,804 | 1,806 | 139,300 | 1,806 |
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
