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
2023-06-081,3461,3471,2961,306636,0001,306
2023-06-071,3391,3621,3211,332746,2001,332
2023-06-061,3741,3741,3431,362785,9001,362
2023-06-051,3481,3901,3251,3891,113,2001,389
2023-06-021,2461,3241,2381,3051,014,4001,305
2023-06-011,2071,2511,1961,244647,5001,244
2023-05-311,2661,2751,2221,222896,0001,222
2023-05-301,3151,3151,2731,2841,079,2001,284
2023-05-291,3651,3661,3231,3281,081,0001,328
2023-05-261,4001,4111,3451,3571,406,3001,357
2023-05-251,4501,4541,3711,4113,640,3001,411
2023-05-241,5111,5111,5111,511110,7001,511
2023-05-231,9761,9761,9111,911198,0001,911
2023-05-221,9731,9731,9411,954151,2001,954
2023-05-191,9852,0001,9601,963236,6001,963
2023-05-181,9401,9831,9401,962622,9001,962
2023-05-171,9621,9721,8801,880303,0001,880
2023-05-161,9341,9751,9341,960277,9001,960
2023-05-151,9571,9571,9001,922231,9001,922
2023-05-121,9811,9831,9161,957539,5001,957
2023-05-112,0592,0641,9461,991930,6001,991
2023-05-102,1032,1702,1032,156530,2002,156
2023-05-092,1342,1552,1002,147278,3002,147
2023-05-082,0812,1202,0722,112234,0002,112
2023-05-022,0702,0802,0462,078160,2002,078
2023-05-012,0442,0742,0412,067148,5002,067
2023-04-281,9982,0231,9862,01696,8002,016
2023-04-271,9882,0001,9711,977129,3001,977
2023-04-262,0202,0331,9781,988147,2001,988
2023-04-252,0592,0832,0362,043116,9002,043
2023-04-242,0492,0532,0252,042114,7002,042
2023-04-212,0402,0562,0262,031100,3002,031
2023-04-202,0202,0612,0082,045142,2002,045
2023-04-192,0402,0562,0292,05076,1002,050
2023-04-182,0682,0732,0422,04880,8002,048
2023-04-172,0642,0642,0402,05683,4002,056
2023-04-142,0582,0702,0332,047134,4002,047
2023-04-132,0262,0632,0082,048195,8002,048
2023-04-122,0322,0462,0132,045158,8002,045
2023-04-112,0202,0382,0142,026152,7002,026
2023-04-102,0052,0081,9761,985185,7001,985
2023-04-072,0042,0281,9751,991156,3001,991
2023-04-062,0302,0411,9852,004264,8002,004
2023-04-052,0672,0862,0382,063216,1002,063
2023-04-042,1202,1202,0742,111197,8002,111
2023-04-032,1212,1352,0892,129181,5002,129
2023-03-312,1182,1392,0952,102215,7002,102
2023-03-302,1672,1692,0902,101287,6002,101
2023-03-292,1202,1502,1142,147165,2002,147
2023-03-282,1242,1412,0952,103137,6002,103
2023-03-272,1492,1542,1162,124138,4002,124
2023-03-242,1352,1672,1112,150137,0002,150
2023-03-232,1242,1512,0882,150315,7002,150
2023-03-222,1472,1602,1262,138151,6002,138
2023-03-202,1232,1412,0832,097224,1002,097
2023-03-172,1572,1832,1172,138324,2002,138
2023-03-162,0932,1552,0772,117237,2002,117
2023-03-152,1542,2022,1392,186221,8002,186
2023-03-142,1822,1862,0992,114377,6002,114
2023-03-132,2942,2942,2222,273300,3002,273
2023-03-102,3102,3542,2942,321300,6002,321
2023-03-092,2952,3502,2442,350358,8002,350
2023-03-082,1952,2992,1862,270336,3002,270
2023-03-072,1992,2282,1862,206236,2002,206
2023-03-062,1972,2302,1582,210226,0002,210
2023-03-032,2202,2322,1832,190188,9002,190
2023-03-022,2202,2442,1882,199158,7002,199
2023-03-012,1502,2192,1402,216252,3002,216
2023-02-282,1702,1962,1592,181231,3002,181
2023-02-272,1542,2012,1482,164242,2002,164
2023-02-242,1262,1882,1222,164329,1002,164
2023-02-222,1182,1562,0732,100310,2002,100
2023-02-212,1312,1312,0952,130169,8002,130
2023-02-202,1112,1412,1002,115265,4002,115
2023-02-172,0702,1262,0462,108317,2002,108
2023-02-162,0502,1242,0442,100364,3002,100
2023-02-152,0502,0882,0402,044284,4002,044
2023-02-141,9902,0411,9862,035279,8002,035
2023-02-132,0102,0191,9681,990558,1001,990
2023-02-102,0972,0972,0302,048651,7002,048
2023-02-092,0002,1142,0002,097895,5002,097
2023-02-081,9552,0501,9222,0051,378,4002,005
2023-02-071,8102,0031,8101,9552,588,1001,955
2023-02-061,7041,7211,6721,672278,2001,672
2023-02-031,6751,6961,6731,690198,0001,690
2023-02-021,6781,6851,6591,668100,9001,668
2023-02-011,6551,6811,6531,663178,8001,663
2023-01-311,6331,6521,6281,646121,4001,646
2023-01-301,6471,6591,6311,63795,7001,637
2023-01-271,6521,6571,6421,647164,3001,647
2023-01-261,6561,6691,6401,652118,5001,652
2023-01-251,6361,6561,6361,65399,9001,653
2023-01-241,6401,6481,6351,638146,0001,638
2023-01-231,6201,6251,6011,618144,3001,618
2023-01-201,5821,6101,5821,604174,1001,604
2023-01-191,5711,5871,5561,568131,0001,568
2023-01-181,5641,6261,5641,595176,6001,595
2023-01-171,5751,5941,5581,564215,1001,564
2023-01-161,5711,5841,5601,575183,3001,575
2023-01-131,5991,6401,5831,587226,8001,587
2023-01-121,6231,6361,6091,609163,5001,609
2023-01-111,5981,6211,5921,603159,4001,603
2023-01-101,6111,6111,5721,581153,9001,581
2023-01-061,5451,5811,5451,571134,4001,571
2023-01-051,5431,5591,5341,556145,8001,556
2023-01-041,5541,5651,5271,543170,6001,543

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