6997 日本ケミコン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,346	1,347	1,296	1,306	636,000	1,306
2023-06-07	1,339	1,362	1,321	1,332	746,200	1,332
2023-06-06	1,374	1,374	1,343	1,362	785,900	1,362
2023-06-05	1,348	1,390	1,325	1,389	1,113,200	1,389
2023-06-02	1,246	1,324	1,238	1,305	1,014,400	1,305
2023-06-01	1,207	1,251	1,196	1,244	647,500	1,244
2023-05-31	1,266	1,275	1,222	1,222	896,000	1,222
2023-05-30	1,315	1,315	1,273	1,284	1,079,200	1,284
2023-05-29	1,365	1,366	1,323	1,328	1,081,000	1,328
2023-05-26	1,400	1,411	1,345	1,357	1,406,300	1,357
2023-05-25	1,450	1,454	1,371	1,411	3,640,300	1,411
2023-05-24	1,511	1,511	1,511	1,511	110,700	1,511
2023-05-23	1,976	1,976	1,911	1,911	198,000	1,911
2023-05-22	1,973	1,973	1,941	1,954	151,200	1,954
2023-05-19	1,985	2,000	1,960	1,963	236,600	1,963
2023-05-18	1,940	1,983	1,940	1,962	622,900	1,962
2023-05-17	1,962	1,972	1,880	1,880	303,000	1,880
2023-05-16	1,934	1,975	1,934	1,960	277,900	1,960
2023-05-15	1,957	1,957	1,900	1,922	231,900	1,922
2023-05-12	1,981	1,983	1,916	1,957	539,500	1,957
2023-05-11	2,059	2,064	1,946	1,991	930,600	1,991
2023-05-10	2,103	2,170	2,103	2,156	530,200	2,156
2023-05-09	2,134	2,155	2,100	2,147	278,300	2,147
2023-05-08	2,081	2,120	2,072	2,112	234,000	2,112
2023-05-02	2,070	2,080	2,046	2,078	160,200	2,078
2023-05-01	2,044	2,074	2,041	2,067	148,500	2,067
2023-04-28	1,998	2,023	1,986	2,016	96,800	2,016
2023-04-27	1,988	2,000	1,971	1,977	129,300	1,977
2023-04-26	2,020	2,033	1,978	1,988	147,200	1,988
2023-04-25	2,059	2,083	2,036	2,043	116,900	2,043
2023-04-24	2,049	2,053	2,025	2,042	114,700	2,042
2023-04-21	2,040	2,056	2,026	2,031	100,300	2,031
2023-04-20	2,020	2,061	2,008	2,045	142,200	2,045
2023-04-19	2,040	2,056	2,029	2,050	76,100	2,050
2023-04-18	2,068	2,073	2,042	2,048	80,800	2,048
2023-04-17	2,064	2,064	2,040	2,056	83,400	2,056
2023-04-14	2,058	2,070	2,033	2,047	134,400	2,047
2023-04-13	2,026	2,063	2,008	2,048	195,800	2,048
2023-04-12	2,032	2,046	2,013	2,045	158,800	2,045
2023-04-11	2,020	2,038	2,014	2,026	152,700	2,026
2023-04-10	2,005	2,008	1,976	1,985	185,700	1,985
2023-04-07	2,004	2,028	1,975	1,991	156,300	1,991
2023-04-06	2,030	2,041	1,985	2,004	264,800	2,004
2023-04-05	2,067	2,086	2,038	2,063	216,100	2,063
2023-04-04	2,120	2,120	2,074	2,111	197,800	2,111
2023-04-03	2,121	2,135	2,089	2,129	181,500	2,129
2023-03-31	2,118	2,139	2,095	2,102	215,700	2,102
2023-03-30	2,167	2,169	2,090	2,101	287,600	2,101
2023-03-29	2,120	2,150	2,114	2,147	165,200	2,147
2023-03-28	2,124	2,141	2,095	2,103	137,600	2,103
2023-03-27	2,149	2,154	2,116	2,124	138,400	2,124
2023-03-24	2,135	2,167	2,111	2,150	137,000	2,150
2023-03-23	2,124	2,151	2,088	2,150	315,700	2,150
2023-03-22	2,147	2,160	2,126	2,138	151,600	2,138
2023-03-20	2,123	2,141	2,083	2,097	224,100	2,097
2023-03-17	2,157	2,183	2,117	2,138	324,200	2,138
2023-03-16	2,093	2,155	2,077	2,117	237,200	2,117
2023-03-15	2,154	2,202	2,139	2,186	221,800	2,186
2023-03-14	2,182	2,186	2,099	2,114	377,600	2,114
2023-03-13	2,294	2,294	2,222	2,273	300,300	2,273
2023-03-10	2,310	2,354	2,294	2,321	300,600	2,321
2023-03-09	2,295	2,350	2,244	2,350	358,800	2,350
2023-03-08	2,195	2,299	2,186	2,270	336,300	2,270
2023-03-07	2,199	2,228	2,186	2,206	236,200	2,206
2023-03-06	2,197	2,230	2,158	2,210	226,000	2,210
2023-03-03	2,220	2,232	2,183	2,190	188,900	2,190
2023-03-02	2,220	2,244	2,188	2,199	158,700	2,199
2023-03-01	2,150	2,219	2,140	2,216	252,300	2,216
2023-02-28	2,170	2,196	2,159	2,181	231,300	2,181
2023-02-27	2,154	2,201	2,148	2,164	242,200	2,164
2023-02-24	2,126	2,188	2,122	2,164	329,100	2,164
2023-02-22	2,118	2,156	2,073	2,100	310,200	2,100
2023-02-21	2,131	2,131	2,095	2,130	169,800	2,130
2023-02-20	2,111	2,141	2,100	2,115	265,400	2,115
2023-02-17	2,070	2,126	2,046	2,108	317,200	2,108
2023-02-16	2,050	2,124	2,044	2,100	364,300	2,100
2023-02-15	2,050	2,088	2,040	2,044	284,400	2,044
2023-02-14	1,990	2,041	1,986	2,035	279,800	2,035
2023-02-13	2,010	2,019	1,968	1,990	558,100	1,990
2023-02-10	2,097	2,097	2,030	2,048	651,700	2,048
2023-02-09	2,000	2,114	2,000	2,097	895,500	2,097
2023-02-08	1,955	2,050	1,922	2,005	1,378,400	2,005
2023-02-07	1,810	2,003	1,810	1,955	2,588,100	1,955
2023-02-06	1,704	1,721	1,672	1,672	278,200	1,672
2023-02-03	1,675	1,696	1,673	1,690	198,000	1,690
2023-02-02	1,678	1,685	1,659	1,668	100,900	1,668
2023-02-01	1,655	1,681	1,653	1,663	178,800	1,663
2023-01-31	1,633	1,652	1,628	1,646	121,400	1,646
2023-01-30	1,647	1,659	1,631	1,637	95,700	1,637
2023-01-27	1,652	1,657	1,642	1,647	164,300	1,647
2023-01-26	1,656	1,669	1,640	1,652	118,500	1,652
2023-01-25	1,636	1,656	1,636	1,653	99,900	1,653
2023-01-24	1,640	1,648	1,635	1,638	146,000	1,638
2023-01-23	1,620	1,625	1,601	1,618	144,300	1,618
2023-01-20	1,582	1,610	1,582	1,604	174,100	1,604
2023-01-19	1,571	1,587	1,556	1,568	131,000	1,568
2023-01-18	1,564	1,626	1,564	1,595	176,600	1,595
2023-01-17	1,575	1,594	1,558	1,564	215,100	1,564
2023-01-16	1,571	1,584	1,560	1,575	183,300	1,575
2023-01-13	1,599	1,640	1,583	1,587	226,800	1,587
2023-01-12	1,623	1,636	1,609	1,609	163,500	1,609
2023-01-11	1,598	1,621	1,592	1,603	159,400	1,603
2023-01-10	1,611	1,611	1,572	1,581	153,900	1,581
2023-01-06	1,545	1,581	1,545	1,571	134,400	1,571
2023-01-05	1,543	1,559	1,534	1,556	145,800	1,556
2023-01-04	1,554	1,565	1,527	1,543	170,600	1,543

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