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