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
2022-10-031,8331,8961,8261,895195,4001,895
2022-09-301,8901,9021,8411,864230,6001,864
2022-09-291,9291,9431,8911,901162,6001,901
2022-09-281,9141,9381,8671,898250,9001,898
2022-09-271,8841,9401,8841,914176,4001,914
2022-09-261,8771,8901,8601,872193,0001,872
2022-09-221,8651,9251,8501,920190,1001,920
2022-09-211,9351,9361,8921,894148,3001,894
2022-09-201,9502,0371,9501,969247,9001,969
2022-09-161,9161,9441,9131,920162,3001,920
2022-09-151,9381,9451,9211,945120,0001,945
2022-09-141,9001,9491,8871,926164,4001,926
2022-09-131,9551,9841,9381,974134,2001,974
2022-09-121,9701,9971,9591,959147,9001,959
2022-09-091,9291,9571,9191,954244,6001,954
2022-09-081,8931,9371,8841,912202,7001,912
2022-09-071,8351,9061,8291,882288,9001,882
2022-09-061,8261,8661,8061,852155,1001,852
2022-09-051,7961,8291,7851,815120,8001,815
2022-09-021,8091,8111,7741,796150,2001,796
2022-09-011,8151,8171,7871,805196,5001,805
2022-08-311,8431,8671,8361,838161,0001,838
2022-08-301,8611,8901,8561,875109,7001,875
2022-08-291,7991,8411,7941,838169,9001,838
2022-08-261,8881,8901,8411,841121,9001,841
2022-08-251,8671,8851,8451,872141,6001,872
2022-08-241,8281,8731,8281,851155,6001,851
2022-08-231,8151,8311,8051,816149,7001,816
2022-08-221,8791,8871,8311,835331,9001,835
2022-08-191,8201,9181,8201,902827,9001,902
2022-08-181,7601,7961,7511,786121,3001,786
2022-08-171,7771,7871,7601,773117,1001,773
2022-08-161,7831,8021,7691,77298,0001,772
2022-08-151,7911,8011,7751,788120,7001,788
2022-08-121,7621,7861,7511,778178,8001,778
2022-08-101,7401,7411,7131,739169,0001,739
2022-08-091,7801,8101,7551,758215,7001,758
2022-08-081,7711,7841,7221,772244,0001,772
2022-08-051,7841,8591,7741,778438,9001,778
2022-08-041,7501,7951,7491,783299,8001,783
2022-08-031,7221,7361,7081,735118,5001,735
2022-08-021,7321,7491,7251,732127,0001,732
2022-08-011,7401,7531,7221,732302,2001,732
2022-07-291,7511,7521,7151,731230,4001,731
2022-07-281,7901,8001,7381,755275,0001,755
2022-07-271,7181,7781,7071,769310,2001,769
2022-07-261,7351,7501,6621,708484,7001,708
2022-07-251,7581,7691,7351,755167,8001,755
2022-07-221,7911,8191,7711,782169,2001,782
2022-07-211,7851,8171,7851,793172,2001,793
2022-07-201,7511,7861,7471,777311,7001,777
2022-07-191,6901,7221,6711,713172,0001,713
2022-07-151,6951,6961,6591,673104,2001,673
2022-07-141,6401,6881,6341,680115,8001,680
2022-07-131,6501,6681,6461,65892,8001,658
2022-07-121,6811,6811,6461,650174,1001,650
2022-07-111,6971,7091,6811,690184,9001,690
2022-07-081,6651,6931,6511,661245,2001,661
2022-07-071,6251,6481,6001,639185,2001,639
2022-07-061,6371,6371,5991,607257,7001,607
2022-07-051,6501,6571,6251,653210,0001,653
2022-07-041,6331,6481,6111,640234,3001,640
2022-07-011,6981,7061,6021,623449,7001,623
2022-06-301,7301,7361,6811,698304,7001,698
2022-06-291,7231,7521,7121,742206,9001,742
2022-06-281,7321,7481,7181,740110,9001,740
2022-06-271,7671,7681,7171,739175,5001,739
2022-06-241,7031,7291,6751,729220,4001,729
2022-06-231,7191,7401,6941,716148,0001,716
2022-06-221,8051,8111,7401,742168,7001,742
2022-06-211,7361,7891,7171,772226,5001,772
2022-06-201,7811,7841,6801,708345,9001,708
2022-06-171,7981,8021,7531,772271,4001,772
2022-06-161,8521,8971,8281,836271,1001,836
2022-06-151,8621,8781,8071,808224,6001,808
2022-06-141,8051,8631,7871,861335,7001,861
2022-06-131,8541,8751,8431,854274,1001,854
2022-06-101,9461,9591,9111,933376,3001,933
2022-06-092,0502,0562,0052,010346,4002,010
2022-06-082,0592,0822,0342,069200,8002,069
2022-06-071,9562,0761,9522,041386,8002,041
2022-06-061,9201,9741,9111,950160,7001,950
2022-06-031,9251,9551,9221,937183,2001,937
2022-06-021,8741,9241,8651,899175,8001,899
2022-06-011,8131,8811,8031,874195,8001,874
2022-05-311,8251,8351,7971,822104,7001,822
2022-05-301,8201,8451,8151,823222,1001,823
2022-05-271,7691,8181,7551,791284,6001,791
2022-05-261,7211,7691,7121,737289,6001,737
2022-05-251,7221,7241,6881,701208,5001,701
2022-05-241,7781,7781,7341,734152,4001,734
2022-05-231,8021,8141,7741,782122,4001,782
2022-05-201,7701,7851,7451,784137,3001,784
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