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
1985-12-28	1,020	1,030	1,020	1,020	236,000	8,500
1985-12-27	1,000	1,030	996	1,020	222,000	8,500
1985-12-26	1,000	1,000	995	995	69,000	8,291.67
1985-12-25	995	1,010	995	999	123,000	8,325
1985-12-24	1,000	1,000	995	995	114,000	8,291.67
1985-12-23	1,000	1,010	999	1,010	239,000	8,416.67
1985-12-21	1,000	1,010	995	1,010	205,000	8,416.67
1985-12-20	1,000	1,020	1,000	1,020	349,000	8,500
1985-12-19	1,010	1,020	1,000	1,020	296,000	8,500
1985-12-18	1,050	1,050	990	1,000	540,000	8,333.33
1985-12-17	1,040	1,050	1,020	1,050	287,000	8,750
1985-12-16	1,030	1,060	1,030	1,040	640,000	8,666.67
1985-12-13	1,030	1,040	1,010	1,040	451,000	8,666.67
1985-12-12	1,060	1,070	1,020	1,050	1,590,001	8,750
1985-12-11	1,020	1,050	1,000	1,040	1,489,001	8,666.67
1985-12-10	944	1,010	943	1,000	1,322,001	8,333.33
1985-12-09	953	953	935	947	178,000	7,891.67
1985-12-07	930	955	926	955	578,000	7,958.33
1985-12-06	918	930	918	920	440,000	7,666.67
1985-12-05	890	903	890	897	278,000	7,475
1985-12-04	890	892	887	887	57,000	7,391.67
1985-12-03	895	895	880	890	136,000	7,416.67
1985-12-02	887	895	885	895	50,000	7,458.33
1985-11-30	880	887	875	887	52,000	7,391.67
1985-11-29	895	895	885	893	95,000	7,441.67
1985-11-28	895	896	880	895	322,000	7,458.33
1985-11-27	889	889	880	889	72,000	7,408.33
1985-11-26	895	895	871	891	95,000	7,425
1985-11-25	895	900	893	895	170,000	7,458.33
1985-11-22	877	918	876	894	507,000	7,450
1985-11-21	907	910	871	871	365,000	7,258.33
1985-11-20	870	908	870	907	670,000	7,558.33
1985-11-19	869	870	858	870	271,000	7,250
1985-11-18	843	858	842	858	247,000	7,150
1985-11-16	835	842	832	842	158,000	7,016.67
1985-11-15	831	850	831	838	121,000	6,983.33
1985-11-14	850	850	832	840	51,000	7,000
1985-11-13	855	857	837	857	87,000	7,141.67
1985-11-12	875	875	864	865	82,000	7,208.33
1985-11-11	865	867	861	867	161,000	7,225
1985-11-08	885	885	870	879	200,000	7,325
1985-11-07	885	890	874	875	397,000	7,291.67
1985-11-06	872	875	870	875	122,000	7,291.67
1985-11-05	870	870	865	870	118,000	7,250
1985-11-02	870	877	869	870	267,000	7,250
1985-11-01	872	877	861	875	528,000	7,291.67
1985-10-31	870	882	865	882	372,000	7,350
1985-10-30	856	860	845	850	230,000	7,083.33
1985-10-29	870	870	847	860	437,000	7,166.67
1985-10-28	870	891	860	880	985,000	7,333.33
1985-10-26	844	880	844	875	1,669,001	7,291.67
1985-10-25	842	865	842	864	2,995,001	7,200
1985-10-24	750	785	750	785	651,000	6,541.67
1985-10-23	730	745	730	745	143,000	6,208.33
1985-10-22	711	730	705	728	78,000	6,066.67
1985-10-21	711	716	710	715	38,000	5,958.33
1985-10-19	710	718	708	710	109,000	5,916.67
1985-10-18	740	740	715	715	190,000	5,958.33
1985-10-17	740	750	736	743	580,000	6,191.67
1985-10-16	717	736	717	730	230,000	6,083.33
1985-10-15	711	715	700	710	107,000	5,916.67
1985-10-14	725	725	711	718	128,000	5,983.33
1985-10-11	710	725	710	715	238,000	5,958.33
1985-10-09	697	715	688	699	208,000	5,825
1985-10-08	684	699	678	699	152,000	5,825
1985-10-07	675	689	671	678	112,000	5,650
1985-10-05	675	677	665	670	67,000	5,583.33
1985-10-04	679	679	668	676	77,000	5,633.33
1985-10-03	670	680	665	680	67,000	5,666.67
1985-10-02	658	685	655	680	313,000	5,666.67
1985-10-01	651	675	651	658	419,000	5,483.33
1985-09-30	670	676	656	656	109,000	5,466.67
1985-09-28	680	682	670	670	69,000	5,583.33
1985-09-27	690	690	675	680	71,000	5,666.67
1985-09-26	690	698	690	698	52,000	5,816.67
1985-09-25	710	710	694	701	62,000	5,841.67
1985-09-24	720	720	715	715	17,000	5,958.33
1985-09-21	708	710	708	710	19,000	5,916.67
1985-09-20	710	715	705	710	56,000	5,916.67
1985-09-19	705	718	705	718	27,000	5,983.33
1985-09-18	720	725	705	705	65,000	5,875
1985-09-17	725	732	725	728	74,000	6,066.67
1985-09-13	721	728	720	728	68,000	6,066.67
1985-09-12	739	739	720	721	149,000	6,008.33
1985-09-11	715	743	715	739	346,000	6,158.33
1985-09-10	708	724	708	720	264,000	6,000
1985-09-09	700	724	700	708	170,000	5,900
1985-09-07	680	700	677	700	59,000	5,833.33
1985-09-06	685	685	675	675	164,000	5,625
1985-09-05	680	685	671	685	95,000	5,708.33
1985-09-04	686	690	680	680	224,000	5,666.67
1985-09-03	685	695	685	686	141,000	5,716.67
1985-09-02	681	695	680	685	97,000	5,708.33
1985-08-31	690	690	680	681	140,000	5,675
1985-08-30	704	704	695	695	57,000	5,791.67
1985-08-29	697	710	695	710	19,000	5,916.67
1985-08-28	710	710	696	696	79,000	5,800
1985-08-27	700	710	700	700	32,000	5,833.33
1985-08-26	690	700	690	700	54,000	5,833.33
1985-08-24	690	690	690	690	46,000	5,750
1985-08-23	700	700	685	690	185,000	5,750
1985-08-22	702	708	690	700	166,000	5,833.33
1985-08-21	711	712	705	708	62,000	5,900
1985-08-20	710	715	709	711	257,000	5,925
1985-08-19	724	724	715	715	30,000	5,958.33
1985-08-17	713	722	713	722	57,000	6,016.67
1985-08-16	715	721	715	721	622,000	6,008.33
1985-08-15	725	729	720	720	42,000	6,000
1985-08-14	721	730	721	729	35,000	6,075
1985-08-13	725	725	716	720	31,000	6,000
1985-08-12	724	739	724	725	43,000	6,041.67
1985-08-09	721	725	705	724	85,000	6,033.33
1985-08-08	740	740	720	730	168,000	6,083.33
1985-08-07	789	790	759	770	93,000	6,416.67
1985-08-06	754	789	750	789	86,000	6,575
1985-08-05	759	760	750	760	23,000	6,333.33
1985-08-03	761	764	755	764	20,000	6,366.67
1985-08-02	753	775	753	775	94,000	6,458.33
1985-08-01	733	760	726	744	178,000	6,200
1985-07-31	710	739	710	733	79,000	6,108.33
1985-07-30	718	718	713	713	28,000	5,941.67
1985-07-29	722	722	710	710	39,000	5,916.67
1985-07-27	718	720	706	720	30,000	6,000
1985-07-26	701	720	690	720	30,000	6,000
1985-07-25	695	700	670	700	172,000	5,833.33
1985-07-24	715	724	705	705	197,000	5,875
1985-07-23	746	746	730	730	74,000	6,083.33
1985-07-22	750	754	750	751	78,000	6,258.33
1985-07-20	755	761	750	754	74,000	6,283.33
1985-07-19	775	780	761	761	51,000	6,341.67
1985-07-18	790	790	779	790	88,000	6,583.33
1985-07-17	790	815	790	795	87,000	6,625
1985-07-16	770	790	769	790	162,000	6,583.33
1985-07-15	760	770	760	770	41,000	6,416.67
1985-07-12	780	785	760	780	111,000	6,500
1985-07-11	791	794	780	781	148,000	6,508.33
1985-07-10	810	810	790	795	161,000	6,625
1985-07-09	820	820	800	819	280,000	6,825
1985-07-08	830	840	830	830	22,000	6,916.67
1985-07-06	833	840	830	840	27,000	7,000
1985-07-05	840	849	835	840	49,000	7,000
1985-07-04	840	843	839	840	65,000	7,000
1985-07-03	810	840	810	825	301,000	6,875
1985-07-02	850	851	800	800	733,000	6,666.67
1985-07-01	851	857	850	850	175,000	7,083.33
1985-06-29	860	860	850	851	126,000	7,091.67
1985-06-28	860	872	855	865	159,000	7,208.33
1985-06-27	865	870	862	865	32,000	7,208.33
1985-06-26	874	875	865	870	77,000	7,250
1985-06-25	853	880	853	880	73,000	7,333.33
1985-06-24	859	865	850	865	82,000	7,208.33
1985-06-22	836	850	836	849	109,000	7,075
1985-06-21	835	835	820	826	80,000	6,883.33
1985-06-20	840	840	810	810	188,000	6,750
1985-06-19	850	860	850	855	72,000	7,125
1985-06-18	855	860	850	850	37,000	7,083.33
1985-06-17	880	880	860	860	39,000	7,166.67
1985-06-15	880	887	880	887	25,000	7,391.67
1985-06-14	890	895	878	878	82,000	7,316.67
1985-06-13	910	915	909	910	121,000	7,583.33
1985-06-12	930	940	920	920	60,000	7,666.67
1985-06-11	900	920	900	910	130,000	7,583.33
1985-06-10	872	914	872	910	161,000	7,583.33
1985-06-07	855	878	855	870	139,000	7,250
1985-06-06	889	890	865	865	91,000	7,208.33
1985-06-05	870	900	869	892	72,000	7,433.33
1985-06-04	840	870	840	870	54,000	7,250
1985-06-03	851	857	835	840	127,000	7,000
1985-06-01	905	905	850	870	143,000	7,250
1985-05-31	910	920	908	910	51,000	7,583.33
1985-05-30	935	935	915	916	58,000	7,633.33
1985-05-29	945	950	930	935	76,000	7,791.67
1985-05-28	946	950	940	950	58,000	7,916.67
1985-05-27	940	950	940	950	37,000	7,916.67
1985-05-25	948	950	948	950	26,000	7,916.67
1985-05-24	948	950	940	945	109,000	7,875
1985-05-23	948	950	945	945	165,000	7,875
1985-05-22	950	950	945	948	178,000	7,900
1985-05-21	948	950	941	943	294,000	7,858.33
1985-05-20	948	948	941	941	46,000	7,841.67
1985-05-18	948	948	931	948	103,000	7,900
1985-05-17	960	965	950	951	55,000	7,925
1985-05-16	953	965	950	950	163,000	7,916.67
1985-05-15	980	980	955	963	590,000	8,025
1985-05-14	981	990	980	990	41,000	8,250
1985-05-13	993	993	981	981	33,000	8,175
1985-05-10	993	995	988	993	121,000	8,275
1985-05-09	1,010	1,010	997	1,000	61,000	8,333.33
1985-05-08	991	1,030	991	1,000	88,000	8,333.33
1985-05-07	1,000	1,000	990	992	68,000	8,266.67
1985-05-04	1,000	1,000	990	990	24,000	8,250
1985-05-02	990	990	980	987	291,000	8,225
1985-05-01	1,020	1,020	1,000	1,000	73,000	8,333.33
1985-04-30	1,020	1,020	1,020	1,020	90,000	8,500
1985-04-27	1,000	1,020	1,000	1,020	91,000	8,500
1985-04-26	1,030	1,040	1,020	1,020	174,000	8,500
1985-04-25	1,010	1,040	1,010	1,030	75,000	8,583.33
1985-04-24	996	1,050	996	1,050	93,000	8,750
1985-04-23	1,000	1,010	989	990	172,000	8,250
1985-04-22	1,020	1,020	1,010	1,010	23,000	8,416.67
1985-04-20	1,000	1,020	1,000	1,020	93,000	8,500
1985-04-19	990	1,040	980	1,010	363,000	8,416.67
1985-04-18	990	1,000	990	995	204,000	8,291.67
1985-04-17	990	1,000	989	990	113,000	8,250
1985-04-16	1,010	1,010	990	990	237,000	8,250
1985-04-15	1,020	1,030	1,010	1,010	126,000	8,416.67
1985-04-12	1,040	1,040	1,010	1,030	104,000	8,583.33
1985-04-11	1,040	1,060	1,010	1,040	221,000	8,666.67
1985-04-10	1,030	1,080	1,020	1,060	302,000	8,833.33
1985-04-09	1,040	1,040	1,030	1,030	87,000	8,583.33
1985-04-08	1,020	1,050	1,020	1,040	22,000	8,666.67
1985-04-06	1,030	1,030	1,020	1,020	73,000	8,500
1985-04-05	1,060	1,060	1,030	1,030	96,000	8,583.33
1985-04-04	1,060	1,070	1,050	1,060	185,000	8,833.33
1985-04-03	1,050	1,080	1,030	1,060	397,000	8,833.33
1985-04-02	1,020	1,050	1,010	1,050	186,000	8,750
1985-04-01	1,020	1,030	1,000	1,010	352,000	8,416.67
1985-03-30	1,040	1,040	1,030	1,030	62,000	8,583.33
1985-03-29	1,040	1,060	1,030	1,040	125,000	8,666.67
1985-03-28	1,050	1,070	1,040	1,040	79,000	8,666.67
1985-03-27	1,060	1,060	1,010	1,010	208,000	8,416.67
1985-03-26	1,110	1,120	1,060	1,060	163,000	8,833.33
1985-03-25	1,120	1,160	1,110	1,120	75,000	9,333.33
1985-03-23	1,160	1,170	1,120	1,120	103,000	9,333.33
1985-03-22	1,160	1,170	1,140	1,170	198,000	9,750
1985-03-20	1,150	1,170	1,150	1,160	79,000	9,666.67
1985-03-19	1,150	1,150	1,140	1,150	76,000	9,583.33
1985-03-18	1,170	1,170	1,170	1,170	50,000	9,750
1985-03-16	1,180	1,180	1,170	1,180	106,000	9,833.33
1985-03-15	1,180	1,190	1,160	1,180	208,000	9,833.33
1985-03-14	1,180	1,180	1,150	1,150	289,000	9,583.33
1985-03-13	1,190	1,200	1,180	1,190	382,000	9,916.67
1985-03-12	1,200	1,200	1,190	1,190	183,000	9,916.67
1985-03-11	1,200	1,210	1,190	1,200	417,000	10,000
1985-03-08	1,200	1,200	1,180	1,200	339,000	10,000
1985-03-07	1,200	1,220	1,200	1,210	264,000	10,083.30
1985-03-06	1,200	1,210	1,190	1,200	602,000	10,000
1985-03-05	1,200	1,210	1,180	1,200	426,000	10,000
1985-03-04	1,200	1,200	1,190	1,200	142,000	10,000
1985-03-02	1,200	1,200	1,190	1,200	309,000	10,000
1985-03-01	1,180	1,200	1,170	1,190	401,000	9,916.67
1985-02-28	1,190	1,200	1,170	1,170	306,000	9,750
1985-02-27	1,160	1,230	1,160	1,210	1,045,000	10,083.30
1985-02-26	1,150	1,220	1,150	1,170	505,000	9,750
1985-02-25	1,180	1,190	1,160	1,170	180,000	9,750
1985-02-23	1,210	1,220	1,190	1,190	235,000	9,916.67
1985-02-22	1,210	1,240	1,190	1,230	1,062,000	10,250
1985-02-21	1,220	1,230	1,200	1,210	1,155,000	10,083.30
1985-02-20	1,250	1,260	1,200	1,210	2,269,001	10,083.30
1985-02-19	1,180	1,240	1,180	1,230	1,492,001	10,250
1985-02-18	1,200	1,210	1,190	1,200	648,000	10,000
1985-02-16	1,210	1,220	1,200	1,210	1,099,000	10,083.30
1985-02-15	1,160	1,200	1,150	1,180	1,084,000	9,833.33
1985-02-14	1,130	1,150	1,120	1,140	393,000	9,500
1985-02-13	1,130	1,140	1,100	1,110	303,000	9,250
1985-02-12	1,100	1,130	1,090	1,130	351,000	9,416.67
1985-02-08	1,080	1,110	1,080	1,110	680,000	9,250
1985-02-07	1,030	1,070	1,030	1,060	279,000	8,833.33
1985-02-06	1,050	1,070	1,030	1,050	146,000	8,750
1985-02-05	1,030	1,050	1,020	1,020	134,000	8,500
1985-02-04	1,040	1,040	1,020	1,030	49,000	8,583.33
1985-02-02	1,030	1,050	1,030	1,040	45,000	8,666.67
1985-02-01	1,070	1,080	1,050	1,060	289,000	8,833.33
1985-01-31	1,060	1,070	1,040	1,040	336,000	8,666.67
1985-01-30	1,020	1,050	1,010	1,040	138,000	8,666.67
1985-01-29	997	1,000	990	990	171,000	8,250
1985-01-28	1,000	1,010	991	1,000	81,000	8,333.33
1985-01-26	1,010	1,030	1,010	1,010	92,000	8,416.67
1985-01-25	1,030	1,030	1,010	1,010	86,000	8,416.67
1985-01-24	1,050	1,060	1,020	1,020	124,000	8,500
1985-01-23	1,050	1,060	1,030	1,050	295,000	8,750
1985-01-22	1,030	1,050	1,030	1,030	833,000	8,583.33
1985-01-21	1,020	1,040	1,020	1,030	69,000	8,583.33
1985-01-19	1,040	1,050	1,030	1,040	43,000	8,666.67
1985-01-18	1,040	1,050	1,030	1,050	105,000	8,750
1985-01-17	1,050	1,060	1,040	1,040	150,000	8,666.67
1985-01-16	1,040	1,060	1,040	1,060	85,000	8,833.33
1985-01-14	1,040	1,040	1,020	1,040	228,000	8,666.67
1985-01-11	1,050	1,050	1,030	1,040	187,000	8,666.67
1985-01-10	1,010	1,040	1,010	1,020	308,000	8,500
1985-01-09	995	1,000	995	996	113,000	8,300
1985-01-08	985	1,000	985	990	58,000	8,250
1985-01-07	990	1,010	973	983	145,000	8,191.67
1985-01-05	1,000	1,000	989	989	63,000	8,241.67
1985-01-04	1,000	1,000	1,000	1,000	120,000	8,333.33

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31