6997 日本ケミコン(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,0201,0301,0201,020236,0008,500
1985-12-271,0001,0309961,020222,0008,500
1985-12-261,0001,00099599569,0008,291.67
1985-12-259951,010995999123,0008,325
1985-12-241,0001,000995995114,0008,291.67
1985-12-231,0001,0109991,010239,0008,416.67
1985-12-211,0001,0109951,010205,0008,416.67
1985-12-201,0001,0201,0001,020349,0008,500
1985-12-191,0101,0201,0001,020296,0008,500
1985-12-181,0501,0509901,000540,0008,333.33
1985-12-171,0401,0501,0201,050287,0008,750
1985-12-161,0301,0601,0301,040640,0008,666.67
1985-12-131,0301,0401,0101,040451,0008,666.67
1985-12-121,0601,0701,0201,0501,590,0018,750
1985-12-111,0201,0501,0001,0401,489,0018,666.67
1985-12-109441,0109431,0001,322,0018,333.33
1985-12-09953953935947178,0007,891.67
1985-12-07930955926955578,0007,958.33
1985-12-06918930918920440,0007,666.67
1985-12-05890903890897278,0007,475
1985-12-0489089288788757,0007,391.67
1985-12-03895895880890136,0007,416.67
1985-12-0288789588589550,0007,458.33
1985-11-3088088787588752,0007,391.67
1985-11-2989589588589395,0007,441.67
1985-11-28895896880895322,0007,458.33
1985-11-2788988988088972,0007,408.33
1985-11-2689589587189195,0007,425
1985-11-25895900893895170,0007,458.33
1985-11-22877918876894507,0007,450
1985-11-21907910871871365,0007,258.33
1985-11-20870908870907670,0007,558.33
1985-11-19869870858870271,0007,250
1985-11-18843858842858247,0007,150
1985-11-16835842832842158,0007,016.67
1985-11-15831850831838121,0006,983.33
1985-11-1485085083284051,0007,000
1985-11-1385585783785787,0007,141.67
1985-11-1287587586486582,0007,208.33
1985-11-11865867861867161,0007,225
1985-11-08885885870879200,0007,325
1985-11-07885890874875397,0007,291.67
1985-11-06872875870875122,0007,291.67
1985-11-05870870865870118,0007,250
1985-11-02870877869870267,0007,250
1985-11-01872877861875528,0007,291.67
1985-10-31870882865882372,0007,350
1985-10-30856860845850230,0007,083.33
1985-10-29870870847860437,0007,166.67
1985-10-28870891860880985,0007,333.33
1985-10-268448808448751,669,0017,291.67
1985-10-258428658428642,995,0017,200
1985-10-24750785750785651,0006,541.67
1985-10-23730745730745143,0006,208.33
1985-10-2271173070572878,0006,066.67
1985-10-2171171671071538,0005,958.33
1985-10-19710718708710109,0005,916.67
1985-10-18740740715715190,0005,958.33
1985-10-17740750736743580,0006,191.67
1985-10-16717736717730230,0006,083.33
1985-10-15711715700710107,0005,916.67
1985-10-14725725711718128,0005,983.33
1985-10-11710725710715238,0005,958.33
1985-10-09697715688699208,0005,825
1985-10-08684699678699152,0005,825
1985-10-07675689671678112,0005,650
1985-10-0567567766567067,0005,583.33
1985-10-0467967966867677,0005,633.33
1985-10-0367068066568067,0005,666.67
1985-10-02658685655680313,0005,666.67
1985-10-01651675651658419,0005,483.33
1985-09-30670676656656109,0005,466.67
1985-09-2868068267067069,0005,583.33
1985-09-2769069067568071,0005,666.67
1985-09-2669069869069852,0005,816.67
1985-09-2571071069470162,0005,841.67
1985-09-2472072071571517,0005,958.33
1985-09-2170871070871019,0005,916.67
1985-09-2071071570571056,0005,916.67
1985-09-1970571870571827,0005,983.33
1985-09-1872072570570565,0005,875
1985-09-1772573272572874,0006,066.67
1985-09-1372172872072868,0006,066.67
1985-09-12739739720721149,0006,008.33
1985-09-11715743715739346,0006,158.33
1985-09-10708724708720264,0006,000
1985-09-09700724700708170,0005,900
1985-09-0768070067770059,0005,833.33
1985-09-06685685675675164,0005,625
1985-09-0568068567168595,0005,708.33
1985-09-04686690680680224,0005,666.67
1985-09-03685695685686141,0005,716.67
1985-09-0268169568068597,0005,708.33
1985-08-31690690680681140,0005,675
1985-08-3070470469569557,0005,791.67
1985-08-2969771069571019,0005,916.67
1985-08-2871071069669679,0005,800
1985-08-2770071070070032,0005,833.33
1985-08-2669070069070054,0005,833.33
1985-08-2469069069069046,0005,750
1985-08-23700700685690185,0005,750
1985-08-22702708690700166,0005,833.33
1985-08-2171171270570862,0005,900
1985-08-20710715709711257,0005,925
1985-08-1972472471571530,0005,958.33
1985-08-1771372271372257,0006,016.67
1985-08-16715721715721622,0006,008.33
1985-08-1572572972072042,0006,000
1985-08-1472173072172935,0006,075
1985-08-1372572571672031,0006,000
1985-08-1272473972472543,0006,041.67
1985-08-0972172570572485,0006,033.33
1985-08-08740740720730168,0006,083.33
1985-08-0778979075977093,0006,416.67
1985-08-0675478975078986,0006,575
1985-08-0575976075076023,0006,333.33
1985-08-0376176475576420,0006,366.67
1985-08-0275377575377594,0006,458.33
1985-08-01733760726744178,0006,200
1985-07-3171073971073379,0006,108.33
1985-07-3071871871371328,0005,941.67
1985-07-2972272271071039,0005,916.67
1985-07-2771872070672030,0006,000
1985-07-2670172069072030,0006,000
1985-07-25695700670700172,0005,833.33
1985-07-24715724705705197,0005,875
1985-07-2374674673073074,0006,083.33
1985-07-2275075475075178,0006,258.33
1985-07-2075576175075474,0006,283.33
1985-07-1977578076176151,0006,341.67
1985-07-1879079077979088,0006,583.33
1985-07-1779081579079587,0006,625
1985-07-16770790769790162,0006,583.33
1985-07-1576077076077041,0006,416.67
1985-07-12780785760780111,0006,500
1985-07-11791794780781148,0006,508.33
1985-07-10810810790795161,0006,625
1985-07-09820820800819280,0006,825
1985-07-0883084083083022,0006,916.67
1985-07-0683384083084027,0007,000
1985-07-0584084983584049,0007,000
1985-07-0484084383984065,0007,000
1985-07-03810840810825301,0006,875
1985-07-02850851800800733,0006,666.67
1985-07-01851857850850175,0007,083.33
1985-06-29860860850851126,0007,091.67
1985-06-28860872855865159,0007,208.33
1985-06-2786587086286532,0007,208.33
1985-06-2687487586587077,0007,250
1985-06-2585388085388073,0007,333.33
1985-06-2485986585086582,0007,208.33
1985-06-22836850836849109,0007,075
1985-06-2183583582082680,0006,883.33
1985-06-20840840810810188,0006,750
1985-06-1985086085085572,0007,125
1985-06-1885586085085037,0007,083.33
1985-06-1788088086086039,0007,166.67
1985-06-1588088788088725,0007,391.67
1985-06-1489089587887882,0007,316.67
1985-06-13910915909910121,0007,583.33
1985-06-1293094092092060,0007,666.67
1985-06-11900920900910130,0007,583.33
1985-06-10872914872910161,0007,583.33
1985-06-07855878855870139,0007,250
1985-06-0688989086586591,0007,208.33
1985-06-0587090086989272,0007,433.33
1985-06-0484087084087054,0007,250
1985-06-03851857835840127,0007,000
1985-06-01905905850870143,0007,250
1985-05-3191092090891051,0007,583.33
1985-05-3093593591591658,0007,633.33
1985-05-2994595093093576,0007,791.67
1985-05-2894695094095058,0007,916.67
1985-05-2794095094095037,0007,916.67
1985-05-2594895094895026,0007,916.67
1985-05-24948950940945109,0007,875
1985-05-23948950945945165,0007,875
1985-05-22950950945948178,0007,900
1985-05-21948950941943294,0007,858.33
1985-05-2094894894194146,0007,841.67
1985-05-18948948931948103,0007,900
1985-05-1796096595095155,0007,925
1985-05-16953965950950163,0007,916.67
1985-05-15980980955963590,0008,025
1985-05-1498199098099041,0008,250
1985-05-1399399398198133,0008,175
1985-05-10993995988993121,0008,275
1985-05-091,0101,0109971,00061,0008,333.33
1985-05-089911,0309911,00088,0008,333.33
1985-05-071,0001,00099099268,0008,266.67
1985-05-041,0001,00099099024,0008,250
1985-05-02990990980987291,0008,225
1985-05-011,0201,0201,0001,00073,0008,333.33
1985-04-301,0201,0201,0201,02090,0008,500
1985-04-271,0001,0201,0001,02091,0008,500
1985-04-261,0301,0401,0201,020174,0008,500
1985-04-251,0101,0401,0101,03075,0008,583.33
1985-04-249961,0509961,05093,0008,750
1985-04-231,0001,010989990172,0008,250
1985-04-221,0201,0201,0101,01023,0008,416.67
1985-04-201,0001,0201,0001,02093,0008,500
1985-04-199901,0409801,010363,0008,416.67
1985-04-189901,000990995204,0008,291.67
1985-04-179901,000989990113,0008,250
1985-04-161,0101,010990990237,0008,250
1985-04-151,0201,0301,0101,010126,0008,416.67
1985-04-121,0401,0401,0101,030104,0008,583.33
1985-04-111,0401,0601,0101,040221,0008,666.67
1985-04-101,0301,0801,0201,060302,0008,833.33
1985-04-091,0401,0401,0301,03087,0008,583.33
1985-04-081,0201,0501,0201,04022,0008,666.67
1985-04-061,0301,0301,0201,02073,0008,500
1985-04-051,0601,0601,0301,03096,0008,583.33
1985-04-041,0601,0701,0501,060185,0008,833.33
1985-04-031,0501,0801,0301,060397,0008,833.33
1985-04-021,0201,0501,0101,050186,0008,750
1985-04-011,0201,0301,0001,010352,0008,416.67
1985-03-301,0401,0401,0301,03062,0008,583.33
1985-03-291,0401,0601,0301,040125,0008,666.67
1985-03-281,0501,0701,0401,04079,0008,666.67
1985-03-271,0601,0601,0101,010208,0008,416.67
1985-03-261,1101,1201,0601,060163,0008,833.33
1985-03-251,1201,1601,1101,12075,0009,333.33
1985-03-231,1601,1701,1201,120103,0009,333.33
1985-03-221,1601,1701,1401,170198,0009,750
1985-03-201,1501,1701,1501,16079,0009,666.67
1985-03-191,1501,1501,1401,15076,0009,583.33
1985-03-181,1701,1701,1701,17050,0009,750
1985-03-161,1801,1801,1701,180106,0009,833.33
1985-03-151,1801,1901,1601,180208,0009,833.33
1985-03-141,1801,1801,1501,150289,0009,583.33
1985-03-131,1901,2001,1801,190382,0009,916.67
1985-03-121,2001,2001,1901,190183,0009,916.67
1985-03-111,2001,2101,1901,200417,00010,000
1985-03-081,2001,2001,1801,200339,00010,000
1985-03-071,2001,2201,2001,210264,00010,083.30
1985-03-061,2001,2101,1901,200602,00010,000
1985-03-051,2001,2101,1801,200426,00010,000
1985-03-041,2001,2001,1901,200142,00010,000
1985-03-021,2001,2001,1901,200309,00010,000
1985-03-011,1801,2001,1701,190401,0009,916.67
1985-02-281,1901,2001,1701,170306,0009,750
1985-02-271,1601,2301,1601,2101,045,00010,083.30
1985-02-261,1501,2201,1501,170505,0009,750
1985-02-251,1801,1901,1601,170180,0009,750
1985-02-231,2101,2201,1901,190235,0009,916.67
1985-02-221,2101,2401,1901,2301,062,00010,250
1985-02-211,2201,2301,2001,2101,155,00010,083.30
1985-02-201,2501,2601,2001,2102,269,00110,083.30
1985-02-191,1801,2401,1801,2301,492,00110,250
1985-02-181,2001,2101,1901,200648,00010,000
1985-02-161,2101,2201,2001,2101,099,00010,083.30
1985-02-151,1601,2001,1501,1801,084,0009,833.33
1985-02-141,1301,1501,1201,140393,0009,500
1985-02-131,1301,1401,1001,110303,0009,250
1985-02-121,1001,1301,0901,130351,0009,416.67
1985-02-081,0801,1101,0801,110680,0009,250
1985-02-071,0301,0701,0301,060279,0008,833.33
1985-02-061,0501,0701,0301,050146,0008,750
1985-02-051,0301,0501,0201,020134,0008,500
1985-02-041,0401,0401,0201,03049,0008,583.33
1985-02-021,0301,0501,0301,04045,0008,666.67
1985-02-011,0701,0801,0501,060289,0008,833.33
1985-01-311,0601,0701,0401,040336,0008,666.67
1985-01-301,0201,0501,0101,040138,0008,666.67
1985-01-299971,000990990171,0008,250
1985-01-281,0001,0109911,00081,0008,333.33
1985-01-261,0101,0301,0101,01092,0008,416.67
1985-01-251,0301,0301,0101,01086,0008,416.67
1985-01-241,0501,0601,0201,020124,0008,500
1985-01-231,0501,0601,0301,050295,0008,750
1985-01-221,0301,0501,0301,030833,0008,583.33
1985-01-211,0201,0401,0201,03069,0008,583.33
1985-01-191,0401,0501,0301,04043,0008,666.67
1985-01-181,0401,0501,0301,050105,0008,750
1985-01-171,0501,0601,0401,040150,0008,666.67
1985-01-161,0401,0601,0401,06085,0008,833.33
1985-01-141,0401,0401,0201,040228,0008,666.67
1985-01-111,0501,0501,0301,040187,0008,666.67
1985-01-101,0101,0401,0101,020308,0008,500
1985-01-099951,000995996113,0008,300
1985-01-089851,00098599058,0008,250
1985-01-079901,010973983145,0008,191.67
1985-01-051,0001,00098998963,0008,241.67
1985-01-041,0001,0001,0001,000120,0008,333.33

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