6997 日本ケミコン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	880	885	870	876	58,000	7,300
1986-12-26	890	897	878	890	67,000	7,416.67
1986-12-25	905	905	891	892	63,000	7,433.33
1986-12-24	901	910	901	905	55,000	7,541.67
1986-12-23	919	920	905	905	80,000	7,541.67
1986-12-22	919	920	908	908	166,000	7,566.67
1986-12-19	913	920	905	912	95,000	7,600
1986-12-18	905	915	905	910	290,000	7,583.33
1986-12-17	910	920	905	915	193,000	7,625
1986-12-16	895	900	889	900	108,000	7,500
1986-12-15	894	900	891	895	78,000	7,458.33
1986-12-12	890	900	889	895	88,000	7,458.33
1986-12-11	890	895	880	889	71,000	7,408.33
1986-12-10	880	895	870	870	185,000	7,250
1986-12-09	900	900	850	850	211,000	7,083.33
1986-12-08	893	899	892	895	84,000	7,458.33
1986-12-06	900	900	886	892	90,000	7,433.33
1986-12-05	910	915	902	910	147,000	7,583.33
1986-12-04	902	915	902	902	86,000	7,516.67
1986-12-03	901	915	900	900	71,000	7,500
1986-12-02	900	910	900	900	51,000	7,500
1986-12-01	895	910	892	900	58,000	7,500
1986-11-29	900	905	891	905	80,000	7,541.67
1986-11-28	900	916	900	904	100,000	7,533.33
1986-11-27	903	915	903	903	117,000	7,525
1986-11-26	920	920	912	913	76,000	7,608.33
1986-11-25	917	945	917	922	117,000	7,683.33
1986-11-22	909	922	909	920	82,000	7,666.67
1986-11-21	892	910	890	890	156,000	7,416.67
1986-11-20	900	900	891	891	37,000	7,425
1986-11-19	900	904	895	900	85,000	7,500
1986-11-18	893	917	893	910	45,000	7,583.33
1986-11-17	895	900	890	890	74,000	7,416.67
1986-11-14	890	900	885	900	47,000	7,500
1986-11-13	920	920	895	900	79,000	7,500
1986-11-12	893	898	890	895	99,000	7,458.33
1986-11-11	895	910	891	895	92,000	7,458.33
1986-11-10	900	919	895	900	67,000	7,500
1986-11-07	890	910	890	902	101,000	7,516.67
1986-11-06	914	915	900	910	129,000	7,583.33
1986-11-05	950	950	920	930	66,000	7,750
1986-11-04	959	965	950	960	248,000	8,000
1986-11-01	935	958	935	954	249,000	7,950
1986-10-31	941	948	937	945	250,000	7,875
1986-10-30	910	930	910	920	140,000	7,666.67
1986-10-29	939	949	905	920	231,000	7,666.67
1986-10-28	945	949	931	949	263,000	7,908.33
1986-10-27	955	965	950	950	245,000	7,916.67
1986-10-25	966	975	950	961	474,000	8,008.33
1986-10-24	975	999	970	976	1,591,001	8,133.33
1986-10-23	896	945	890	935	752,000	7,791.67
1986-10-22	910	921	880	880	564,000	7,333.33
1986-10-21	889	905	863	900	260,000	7,500
1986-10-20	898	912	871	890	491,000	7,416.67
1986-10-17	920	920	881	900	554,000	7,500
1986-10-16	846	930	830	919	800,000	7,658.33
1986-10-15	845	855	830	830	152,000	6,916.67
1986-10-14	820	835	815	835	160,000	6,958.33
1986-10-13	820	820	800	815	96,000	6,791.67
1986-10-09	775	820	775	820	101,000	6,833.33
1986-10-08	773	790	770	776	85,000	6,466.67
1986-10-07	790	790	770	773	99,000	6,441.67
1986-10-06	790	798	790	790	40,000	6,583.33
1986-10-04	777	785	774	775	130,000	6,458.33
1986-10-03	780	780	772	774	49,000	6,450
1986-10-02	776	780	772	772	83,000	6,433.33
1986-10-01	785	785	772	775	143,000	6,458.33
1986-09-30	770	779	770	770	141,000	6,416.67
1986-09-29	791	791	790	790	14,000	6,583.33
1986-09-27	800	800	790	790	11,000	6,583.33
1986-09-26	786	786	772	775	72,000	6,458.33
1986-09-25	815	815	800	800	32,000	6,666.67
1986-09-24	810	820	800	815	108,000	6,791.67
1986-09-22	790	810	789	800	47,000	6,666.67
1986-09-19	805	805	794	794	71,000	6,616.67
1986-09-18	785	810	785	785	221,000	6,541.67
1986-09-17	780	791	780	785	51,000	6,541.67
1986-09-16	781	790	780	789	119,000	6,575
1986-09-12	800	800	780	781	190,000	6,508.33
1986-09-11	817	825	810	810	62,000	6,750
1986-09-10	810	830	810	815	51,000	6,791.67
1986-09-09	800	820	799	802	89,000	6,683.33
1986-09-08	801	810	800	808	53,000	6,733.33
1986-09-06	796	805	795	801	47,000	6,675
1986-09-05	800	820	795	795	174,000	6,625
1986-09-04	770	800	770	800	138,000	6,666.67
1986-09-03	775	779	766	779	61,000	6,491.67
1986-09-02	788	790	785	785	35,000	6,541.67
1986-09-01	795	800	790	795	76,000	6,625
1986-08-30	797	800	797	800	32,000	6,666.67
1986-08-29	800	805	796	797	176,000	6,641.67
1986-08-28	802	825	795	795	216,000	6,625
1986-08-27	820	825	805	805	118,000	6,708.33
1986-08-26	795	805	795	800	151,000	6,666.67
1986-08-25	798	806	795	800	210,000	6,666.67
1986-08-23	810	820	793	798	369,000	6,650
1986-08-22	785	825	779	825	398,000	6,875
1986-08-21	785	790	785	790	87,000	6,583.33
1986-08-20	780	799	780	780	124,000	6,500
1986-08-19	780	780	760	779	157,000	6,491.67
1986-08-18	789	789	780	780	43,000	6,500
1986-08-15	800	802	795	802	56,000	6,683.33
1986-08-14	801	802	801	802	34,000	6,683.33
1986-08-13	822	825	790	795	95,000	6,625
1986-08-12	821	830	821	830	42,000	6,916.67
1986-08-11	829	829	820	820	38,000	6,833.33
1986-08-08	830	840	825	832	120,000	6,933.33
1986-08-07	820	831	811	830	67,000	6,916.67
1986-08-06	842	849	810	820	42,000	6,833.33
1986-08-05	830	849	830	840	56,000	7,000
1986-08-04	800	850	795	850	97,000	7,083.33
1986-08-02	780	791	780	790	83,000	6,583.33
1986-08-01	770	780	770	780	56,000	6,500
1986-07-31	771	781	771	771	128,000	6,425
1986-07-30	795	800	784	791	178,000	6,591.67
1986-07-29	811	830	805	805	78,000	6,708.33
1986-07-28	830	830	825	830	84,000	6,916.67
1986-07-26	810	830	810	818	107,000	6,816.67
1986-07-25	809	816	808	808	94,000	6,733.33
1986-07-24	815	820	805	808	195,000	6,733.33
1986-07-23	820	820	810	810	67,000	6,750
1986-07-22	801	806	800	800	125,000	6,666.67
1986-07-21	800	815	790	815	128,000	6,791.67
1986-07-19	812	817	790	790	99,000	6,583.33
1986-07-18	832	842	820	842	119,000	7,016.67
1986-07-17	850	850	841	842	86,000	7,016.67
1986-07-16	860	861	850	853	211,000	7,108.33
1986-07-15	880	884	860	860	176,000	7,166.67
1986-07-14	885	890	880	885	172,000	7,375
1986-07-11	866	896	860	896	139,000	7,466.67
1986-07-10	880	881	865	866	98,000	7,216.67
1986-07-09	886	890	881	881	66,000	7,341.67
1986-07-08	900	900	880	891	32,000	7,425
1986-07-07	900	900	879	900	48,000	7,500
1986-07-05	900	910	900	900	69,000	7,500
1986-07-04	920	920	900	900	61,000	7,500
1986-07-03	920	931	914	921	114,000	7,675
1986-07-02	945	949	930	930	107,000	7,750
1986-07-01	938	948	938	948	102,000	7,900
1986-06-30	943	943	937	937	58,000	7,808.33
1986-06-28	925	943	925	933	94,000	7,775
1986-06-27	927	930	920	925	127,000	7,708.33
1986-06-26	934	934	925	927	83,000	7,725
1986-06-25	924	943	912	935	108,000	7,791.67
1986-06-24	900	915	890	914	249,000	7,616.67
1986-06-23	875	890	875	890	291,000	7,416.67
1986-06-21	880	885	870	879	80,000	7,325
1986-06-20	876	877	870	875	148,000	7,291.67
1986-06-19	875	880	865	875	282,000	7,291.67
1986-06-18	899	899	880	880	284,000	7,333.33
1986-06-17	909	909	896	900	274,000	7,500
1986-06-16	901	911	901	910	32,000	7,583.33
1986-06-13	901	912	901	911	68,000	7,591.67
1986-06-12	920	922	900	900	155,000	7,500
1986-06-11	930	930	922	922	120,000	7,683.33
1986-06-10	928	935	928	930	45,000	7,750
1986-06-09	922	943	921	938	126,000	7,816.67
1986-06-07	926	929	920	920	110,000	7,666.67
1986-06-06	940	942	925	930	484,000	7,750
1986-06-05	940	940	935	940	129,000	7,833.33
1986-06-04	945	955	940	940	126,000	7,833.33
1986-06-03	965	965	955	955	77,000	7,958.33
1986-06-02	960	969	960	967	180,000	8,058.33
1986-05-31	950	955	941	955	204,000	7,958.33
1986-05-30	955	960	940	940	158,000	7,833.33
1986-05-29	945	957	940	955	168,000	7,958.33
1986-05-28	940	948	938	940	144,000	7,833.33
1986-05-27	945	949	941	949	63,000	7,908.33
1986-05-26	958	962	946	946	118,000	7,883.33
1986-05-24	965	965	960	960	74,000	8,000
1986-05-23	955	973	955	965	230,000	8,041.67
1986-05-22	965	970	950	950	193,000	7,916.67
1986-05-21	969	975	969	975	180,000	8,125
1986-05-20	972	975	971	975	20,000	8,125
1986-05-19	962	971	962	971	39,000	8,091.67
1986-05-17	955	960	955	960	110,000	8,000
1986-05-16	969	969	950	965	208,000	8,041.67
1986-05-15	975	982	970	970	27,000	8,083.33
1986-05-14	991	991	985	985	59,000	8,208.33
1986-05-13	960	962	955	955	103,000	7,958.33
1986-05-12	985	990	985	990	57,000	8,250
1986-05-09	1,000	1,000	998	1,000	90,000	8,333.33
1986-05-08	1,000	1,010	990	1,000	71,000	8,333.33
1986-05-07	1,010	1,010	1,000	1,000	94,000	8,333.33
1986-05-06	1,020	1,020	1,000	1,010	126,000	8,416.67
1986-05-02	1,030	1,030	1,020	1,020	61,000	8,500
1986-05-01	1,040	1,050	1,030	1,030	119,000	8,583.33
1986-04-30	1,020	1,060	1,020	1,060	281,000	8,833.33
1986-04-28	1,040	1,050	1,040	1,040	181,000	8,666.67
1986-04-25	1,020	1,050	1,020	1,050	291,000	8,750
1986-04-24	1,010	1,020	1,010	1,020	56,000	8,500
1986-04-23	1,010	1,030	1,000	1,020	173,000	8,500
1986-04-22	1,000	1,020	990	1,020	135,000	8,500
1986-04-21	1,000	1,020	1,000	1,000	266,000	8,333.33
1986-04-19	1,000	1,000	991	1,000	90,000	8,333.33
1986-04-18	990	1,000	985	1,000	71,000	8,333.33
1986-04-17	1,010	1,020	999	1,000	230,000	8,333.33
1986-04-16	980	1,040	980	1,000	127,000	8,333.33
1986-04-15	976	985	976	985	77,000	8,208.33
1986-04-14	980	980	970	970	60,000	8,083.33
1986-04-11	970	980	955	980	146,000	8,166.67
1986-04-10	1,000	1,000	965	965	85,000	8,041.67
1986-04-09	1,050	1,050	1,000	1,020	246,000	8,500
1986-04-08	1,000	1,040	1,000	1,030	60,000	8,583.33
1986-04-07	1,000	1,040	1,000	1,000	113,000	8,333.33
1986-04-05	1,040	1,040	1,000	1,020	82,000	8,500
1986-04-04	980	1,050	980	1,050	306,000	8,750
1986-04-03	986	989	965	970	57,000	8,083.33
1986-04-02	950	990	941	980	56,000	8,166.67
1986-04-01	970	971	966	970	181,000	8,083.33
1986-03-31	970	990	970	971	64,000	8,091.67
1986-03-29	970	970	970	970	33,000	8,083.33
1986-03-28	970	980	965	966	142,000	8,050
1986-03-27	935	965	930	960	181,000	8,000
1986-03-26	924	935	921	921	96,000	7,675
1986-03-25	930	950	918	918	172,000	7,650
1986-03-24	931	931	918	920	136,000	7,666.67
1986-03-22	940	950	940	940	44,000	7,833.33
1986-03-20	969	972	950	970	118,000	8,083.33
1986-03-19	950	950	932	932	151,000	7,766.67
1986-03-18	989	990	946	950	137,000	7,916.67
1986-03-17	991	1,010	990	1,000	346,000	8,333.33
1986-03-15	937	940	931	931	38,000	7,758.33
1986-03-14	945	965	945	945	83,000	7,875
1986-03-13	952	960	937	937	81,000	7,808.33
1986-03-12	970	990	970	970	73,000	8,083.33
1986-03-11	950	981	950	964	43,000	8,033.33
1986-03-10	999	1,010	941	941	100,000	7,841.67
1986-03-07	992	1,000	990	1,000	68,000	8,333.33
1986-03-06	980	990	980	985	128,000	8,208.33
1986-03-05	950	980	950	978	146,000	8,150
1986-03-04	942	950	941	942	286,000	7,850
1986-03-03	931	942	931	940	63,000	7,833.33
1986-03-01	935	939	935	935	54,000	7,791.67
1986-02-28	938	950	925	950	166,000	7,916.67
1986-02-27	970	970	930	950	182,000	7,916.67
1986-02-26	989	989	965	970	250,000	8,083.33
1986-02-25	980	987	980	980	64,000	8,166.67
1986-02-24	980	988	980	984	249,000	8,200
1986-02-22	980	990	980	985	49,000	8,208.33
1986-02-21	987	995	987	990	211,000	8,250
1986-02-20	987	997	987	997	117,000	8,308.33
1986-02-19	998	1,000	990	997	257,000	8,308.33
1986-02-18	997	1,010	997	1,000	88,000	8,333.33
1986-02-17	999	1,010	995	1,010	133,000	8,416.67
1986-02-15	997	1,000	997	998	37,000	8,316.67
1986-02-14	988	997	985	997	189,000	8,308.33
1986-02-13	988	993	988	988	111,000	8,233.33
1986-02-12	1,000	1,010	998	998	129,000	8,316.67
1986-02-10	1,020	1,020	1,010	1,010	127,000	8,416.67
1986-02-07	1,030	1,060	1,020	1,060	92,000	8,833.33
1986-02-06	1,010	1,040	1,010	1,030	127,000	8,583.33
1986-02-05	990	1,020	990	1,010	125,000	8,416.67
1986-02-04	990	1,000	980	980	71,000	8,166.67
1986-02-03	1,010	1,020	999	999	83,000	8,325
1986-02-01	1,010	1,040	1,000	1,040	61,000	8,666.67
1986-01-31	1,020	1,030	1,020	1,030	49,000	8,583.33
1986-01-30	1,050	1,070	1,030	1,060	102,000	8,833.33
1986-01-29	1,120	1,120	1,070	1,090	700,000	9,083.33
1986-01-28	1,060	1,100	1,060	1,090	741,000	9,083.33
1986-01-27	1,020	1,050	1,010	1,040	315,000	8,666.67
1986-01-25	1,030	1,030	1,010	1,010	142,000	8,416.67
1986-01-24	1,020	1,050	1,000	1,040	305,000	8,666.67
1986-01-23	980	1,000	975	1,000	235,000	8,333.33
1986-01-22	965	979	965	979	204,000	8,158.33
1986-01-21	975	975	965	975	76,000	8,125
1986-01-20	975	980	965	980	23,000	8,166.67
1986-01-18	985	995	985	985	123,000	8,208.33
1986-01-17	995	995	981	989	147,000	8,241.67
1986-01-16	945	995	945	990	210,000	8,250
1986-01-14	925	965	925	955	90,000	7,958.33
1986-01-13	950	951	940	940	115,000	7,833.33
1986-01-10	980	981	969	969	224,000	8,075
1986-01-09	989	1,000	980	1,000	83,000	8,333.33
1986-01-08	995	1,000	992	1,000	134,000	8,333.33
1986-01-07	1,000	1,000	985	1,000	242,000	8,333.33
1986-01-06	1,000	1,000	1,000	1,000	122,000	8,333.33
1986-01-04	1,020	1,020	1,000	1,000	42,000	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