6997 日本ケミコン(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,100	1,150	1,100	1,150	85,000	9,583.33
1987-12-26	1,140	1,150	1,110	1,110	100,000	9,250
1987-12-25	1,160	1,160	1,120	1,150	141,000	9,583.33
1987-12-24	1,190	1,200	1,150	1,160	440,000	9,666.67
1987-12-23	1,160	1,180	1,150	1,180	216,000	9,833.33
1987-12-22	1,160	1,170	1,130	1,160	367,000	9,666.67
1987-12-21	1,130	1,160	1,120	1,160	370,000	9,666.67
1987-12-18	1,120	1,130	1,110	1,130	137,000	9,416.67
1987-12-17	1,120	1,140	1,110	1,140	152,000	9,500
1987-12-16	1,100	1,140	1,100	1,110	175,000	9,250
1987-12-15	1,160	1,160	1,100	1,130	117,000	9,416.67
1987-12-14	1,170	1,170	1,120	1,140	125,000	9,500
1987-12-11	1,120	1,140	1,120	1,140	183,000	9,500
1987-12-10	1,160	1,180	1,150	1,180	511,000	9,833.33
1987-12-09	1,160	1,170	1,130	1,140	160,000	9,500
1987-12-08	1,140	1,170	1,110	1,140	675,000	9,500
1987-12-07	1,060	1,100	1,060	1,100	252,000	9,166.67
1987-12-05	1,050	1,070	1,050	1,050	126,000	8,750
1987-12-04	1,060	1,070	1,040	1,060	145,000	8,833.33
1987-12-03	1,060	1,070	1,050	1,070	120,000	8,916.67
1987-12-02	1,070	1,090	1,050	1,070	144,000	8,916.67
1987-12-01	1,050	1,070	1,020	1,070	163,000	8,916.67
1987-11-30	1,060	1,070	1,040	1,070	129,000	8,916.67
1987-11-28	1,060	1,090	1,050	1,080	137,000	9,000
1987-11-27	1,100	1,100	1,070	1,080	169,000	9,000
1987-11-26	1,120	1,120	1,100	1,110	137,000	9,250
1987-11-25	1,130	1,130	1,100	1,110	119,000	9,250
1987-11-24	1,080	1,130	1,080	1,100	95,000	9,166.67
1987-11-20	1,090	1,100	1,050	1,060	140,000	8,833.33
1987-11-19	1,100	1,100	1,080	1,080	64,000	9,000
1987-11-18	1,070	1,100	1,050	1,100	115,000	9,166.67
1987-11-17	1,110	1,110	1,080	1,080	100,000	9,000
1987-11-16	1,110	1,120	1,100	1,110	100,000	9,250
1987-11-13	1,100	1,110	1,080	1,090	345,000	9,083.33
1987-11-12	1,020	1,050	990	1,050	304,000	8,750
1987-11-11	1,040	1,040	970	1,020	357,000	8,500
1987-11-10	1,040	1,040	1,000	1,020	128,000	8,500
1987-11-09	1,060	1,060	1,030	1,040	104,000	8,666.67
1987-11-07	1,050	1,070	1,040	1,070	138,000	8,916.67
1987-11-06	1,030	1,050	1,000	1,020	422,000	8,500
1987-11-05	1,050	1,060	990	1,010	798,000	8,416.67
1987-11-04	1,080	1,090	1,060	1,070	95,000	8,916.67
1987-11-02	1,130	1,130	1,080	1,090	155,000	9,083.33
1987-10-31	1,140	1,140	1,120	1,130	72,000	9,416.67
1987-10-30	1,100	1,100	1,060	1,080	165,000	9,000
1987-10-29	1,070	1,090	1,040	1,040	210,000	8,666.67
1987-10-28	1,140	1,150	1,080	1,100	309,000	9,166.67
1987-10-27	1,030	1,150	1,020	1,140	244,000	9,500
1987-10-26	1,120	1,120	1,010	1,020	533,000	8,500
1987-10-24	1,100	1,160	1,100	1,120	194,000	9,333.33
1987-10-23	1,120	1,140	1,100	1,120	505,000	9,333.33
1987-10-22	1,260	1,260	1,150	1,160	781,000	9,666.67
1987-10-21	1,230	1,240	1,150	1,200	980,000	10,000
1987-10-20	1,090	1,090	1,090	1,090	202,000	9,083.33
1987-10-19	1,260	1,290	1,260	1,290	257,000	10,750
1987-10-16	1,310	1,340	1,300	1,340	150,000	11,166.70
1987-10-15	1,350	1,350	1,300	1,300	383,000	10,833.30
1987-10-14	1,370	1,400	1,360	1,370	175,000	11,416.70
1987-10-13	1,340	1,360	1,330	1,360	342,000	11,333.30
1987-10-12	1,330	1,360	1,330	1,350	124,000	11,250
1987-10-09	1,390	1,390	1,350	1,360	159,000	11,333.30
1987-10-08	1,390	1,410	1,380	1,390	440,000	11,583.30
1987-10-07	1,380	1,430	1,350	1,400	874,000	11,666.70
1987-10-06	1,400	1,430	1,400	1,400	1,118,000	11,666.70
1987-10-05	1,400	1,420	1,390	1,400	403,000	11,666.70
1987-10-03	1,370	1,420	1,370	1,400	624,000	11,666.70
1987-10-02	1,350	1,390	1,340	1,390	477,000	11,583.30
1987-10-01	1,400	1,410	1,350	1,350	1,956,001	11,250
1987-09-30	1,350	1,390	1,330	1,390	1,722,001	11,583.30
1987-09-29	1,340	1,350	1,320	1,350	847,000	11,250
1987-09-28	1,320	1,340	1,300	1,330	815,000	11,083.30
1987-09-26	1,270	1,290	1,250	1,280	279,000	10,666.70
1987-09-25	1,280	1,290	1,280	1,290	128,000	10,750
1987-09-24	1,300	1,300	1,270	1,280	373,000	10,666.70
1987-09-22	1,280	1,300	1,270	1,280	191,000	10,666.70
1987-09-21	1,300	1,300	1,260	1,280	476,000	10,666.70
1987-09-18	1,270	1,320	1,270	1,280	788,000	10,666.70
1987-09-17	1,260	1,260	1,220	1,260	311,000	10,500
1987-09-16	1,230	1,270	1,230	1,240	154,000	10,333.30
1987-09-14	1,250	1,270	1,240	1,250	361,000	10,416.70
1987-09-11	1,210	1,230	1,200	1,230	314,000	10,250
1987-09-10	1,190	1,210	1,170	1,190	181,000	9,916.67
1987-09-09	1,210	1,220	1,180	1,190	236,000	9,916.67
1987-09-08	1,200	1,200	1,180	1,190	144,000	9,916.67
1987-09-07	1,190	1,200	1,150	1,150	105,000	9,583.33
1987-09-05	1,200	1,200	1,180	1,190	97,000	9,916.67
1987-09-04	1,130	1,190	1,130	1,180	169,000	9,833.33
1987-09-03	1,100	1,150	1,100	1,140	278,000	9,500
1987-09-02	1,190	1,190	1,130	1,140	617,000	9,500
1987-09-01	1,200	1,210	1,190	1,190	165,000	9,916.67
1987-08-31	1,200	1,200	1,180	1,200	105,000	10,000
1987-08-29	1,180	1,200	1,170	1,200	165,000	10,000
1987-08-28	1,210	1,210	1,180	1,190	271,000	9,916.67
1987-08-27	1,220	1,240	1,210	1,210	99,000	10,083.30
1987-08-26	1,240	1,240	1,200	1,220	323,000	10,166.70
1987-08-25	1,210	1,230	1,200	1,200	198,000	10,000
1987-08-24	1,200	1,250	1,190	1,220	190,000	10,166.70
1987-08-22	1,200	1,220	1,200	1,200	127,000	10,000
1987-08-21	1,240	1,250	1,220	1,220	162,000	10,166.70
1987-08-20	1,240	1,240	1,190	1,230	364,000	10,250
1987-08-19	1,210	1,250	1,200	1,250	390,000	10,416.70
1987-08-18	1,310	1,310	1,270	1,290	246,000	10,750
1987-08-17	1,300	1,320	1,280	1,310	298,000	10,916.70
1987-08-14	1,330	1,350	1,320	1,320	596,000	11,000
1987-08-13	1,320	1,330	1,300	1,330	434,000	11,083.30
1987-08-12	1,300	1,310	1,280	1,310	399,000	10,916.70
1987-08-11	1,280	1,300	1,280	1,300	186,000	10,833.30
1987-08-10	1,240	1,290	1,240	1,270	103,000	10,583.30
1987-08-07	1,280	1,310	1,250	1,250	385,000	10,416.70
1987-08-06	1,290	1,310	1,270	1,300	358,000	10,833.30
1987-08-05	1,230	1,300	1,230	1,270	349,000	10,583.30
1987-08-04	1,250	1,320	1,230	1,250	362,000	10,416.70
1987-08-03	1,310	1,310	1,280	1,290	192,000	10,750
1987-08-01	1,300	1,310	1,270	1,310	274,000	10,916.70
1987-07-31	1,320	1,330	1,280	1,300	586,000	10,833.30
1987-07-30	1,370	1,370	1,320	1,340	1,794,001	11,166.70
1987-07-29	1,290	1,340	1,250	1,340	4,038,002	11,166.70
1987-07-28	1,220	1,250	1,220	1,250	927,000	10,416.70
1987-07-27	1,200	1,220	1,180	1,220	228,000	10,166.70
1987-07-25	1,180	1,220	1,180	1,220	122,000	10,166.70
1987-07-24	1,200	1,250	1,180	1,220	958,000	10,166.70
1987-07-23	1,210	1,220	1,160	1,210	381,000	10,083.30
1987-07-22	1,240	1,260	1,190	1,200	1,209,000	10,000
1987-07-21	1,170	1,260	1,170	1,230	2,003,001	10,250
1987-07-20	1,220	1,230	1,150	1,190	766,000	9,916.67
1987-07-17	1,160	1,230	1,160	1,210	3,987,002	10,083.30
1987-07-16	1,140	1,160	1,130	1,150	944,000	9,583.33
1987-07-15	1,070	1,180	1,070	1,180	2,272,001	9,833.33
1987-07-14	1,100	1,100	1,070	1,070	173,000	8,916.67
1987-07-13	1,100	1,110	1,080	1,100	205,000	9,166.67
1987-07-10	1,080	1,120	1,070	1,080	209,000	9,000
1987-07-09	1,040	1,080	1,040	1,060	246,000	8,833.33
1987-07-08	1,100	1,110	1,050	1,050	472,000	8,750
1987-07-07	1,100	1,130	1,080	1,080	442,000	9,000
1987-07-06	1,130	1,130	1,090	1,110	425,000	9,250
1987-07-04	1,100	1,140	1,090	1,110	649,000	9,250
1987-07-03	1,110	1,150	1,100	1,110	1,789,001	9,250
1987-07-02	1,030	1,100	1,030	1,070	701,000	8,916.67
1987-07-01	1,050	1,070	1,030	1,050	385,000	8,750
1987-06-30	1,020	1,080	1,020	1,080	381,000	9,000
1987-06-29	1,040	1,050	1,020	1,030	171,000	8,583.33
1987-06-27	1,070	1,080	1,050	1,050	159,000	8,750
1987-06-26	1,110	1,110	1,080	1,080	331,000	9,000
1987-06-25	1,060	1,100	1,060	1,080	558,000	9,000
1987-06-24	1,120	1,130	1,080	1,100	962,000	9,166.67
1987-06-23	1,090	1,130	1,070	1,120	1,962,001	9,333.33
1987-06-22	1,080	1,080	1,030	1,050	1,026,000	8,750
1987-06-19	1,010	1,090	990	1,080	1,786,001	9,000
1987-06-18	1,000	1,020	970	1,010	298,000	8,416.67
1987-06-17	1,020	1,040	1,000	1,030	724,000	8,583.33
1987-06-16	1,060	1,070	1,000	1,000	1,291,001	8,333.33
1987-06-15	999	1,040	980	1,040	1,128,000	8,666.67
1987-06-12	925	1,020	925	1,000	2,471,001	8,333.33
1987-06-11	870	925	870	921	334,000	7,675
1987-06-10	900	900	871	875	176,000	7,291.67
1987-06-09	915	925	907	907	229,000	7,558.33
1987-06-08	915	920	905	915	168,000	7,625
1987-06-06	916	918	900	915	193,000	7,625
1987-06-05	912	930	905	906	721,000	7,550
1987-06-04	889	907	885	902	655,000	7,516.67
1987-06-03	850	880	845	880	111,000	7,333.33
1987-06-02	870	890	860	862	166,000	7,183.33
1987-06-01	851	870	851	870	88,000	7,250
1987-05-30	880	884	874	884	268,000	7,366.67
1987-05-29	839	883	830	875	478,000	7,291.67
1987-05-28	861	861	846	850	223,000	7,083.33
1987-05-27	840	862	830	861	1,040,000	7,175
1987-05-26	800	823	800	820	381,000	6,833.33
1987-05-25	790	800	786	800	87,000	6,666.67
1987-05-23	795	795	785	785	47,000	6,541.67
1987-05-22	799	799	780	785	85,000	6,541.67
1987-05-21	800	804	781	781	217,000	6,508.33
1987-05-20	780	814	780	798	324,000	6,650
1987-05-19	779	789	779	779	96,000	6,491.67
1987-05-18	780	790	780	789	66,000	6,575
1987-05-15	780	790	778	787	252,000	6,558.33
1987-05-14	779	785	777	778	289,000	6,483.33
1987-05-13	741	770	740	750	1,304,001	6,250
1987-05-12	745	745	740	740	137,000	6,166.67
1987-05-11	750	760	750	750	44,000	6,250
1987-05-08	751	759	745	750	77,000	6,250
1987-05-07	752	755	751	751	38,000	6,258.33
1987-05-06	770	770	751	760	30,000	6,333.33
1987-05-02	770	784	770	770	21,000	6,416.67
1987-05-01	778	780	770	780	38,000	6,500
1987-04-30	789	789	770	770	34,000	6,416.67
1987-04-28	760	790	750	790	149,000	6,583.33
1987-04-27	732	750	732	750	202,000	6,250
1987-04-25	740	745	731	732	44,000	6,100
1987-04-24	750	755	740	755	108,000	6,291.67
1987-04-23	746	752	746	749	53,000	6,241.67
1987-04-22	775	775	749	750	80,000	6,250
1987-04-21	789	800	770	770	57,000	6,416.67
1987-04-20	741	790	741	789	99,000	6,575
1987-04-17	747	760	740	741	70,000	6,175
1987-04-16	752	760	741	746	51,000	6,216.67
1987-04-15	745	750	732	732	52,000	6,100
1987-04-14	720	777	720	760	103,000	6,333.33
1987-04-13	740	740	721	730	110,000	6,083.33
1987-04-10	761	766	750	759	223,000	6,325
1987-04-09	771	789	760	764	122,000	6,366.67
1987-04-08	769	770	760	770	70,000	6,416.67
1987-04-07	771	777	765	770	50,000	6,416.67
1987-04-06	780	780	774	774	38,000	6,450
1987-04-04	790	791	780	790	34,000	6,583.33
1987-04-03	787	790	780	785	53,000	6,541.67
1987-04-02	770	800	770	777	100,000	6,475
1987-04-01	775	790	770	770	71,000	6,416.67
1987-03-31	750	784	747	784	69,000	6,533.33
1987-03-30	747	765	747	765	128,000	6,375
1987-03-28	793	799	786	787	100,000	6,558.33
1987-03-27	806	820	806	813	52,000	6,775
1987-03-26	830	840	821	840	51,000	7,000
1987-03-25	830	840	820	840	64,000	7,000
1987-03-24	846	850	840	840	107,000	7,000
1987-03-23	842	850	841	850	61,000	7,083.33
1987-03-20	859	860	850	852	59,000	7,100
1987-03-19	850	860	840	860	128,000	7,166.67
1987-03-18	845	855	843	850	49,000	7,083.33
1987-03-17	850	860	840	843	92,000	7,025
1987-03-16	850	855	840	849	211,000	7,075
1987-03-13	850	865	850	855	150,000	7,125
1987-03-12	845	868	842	860	127,000	7,166.67
1987-03-11	861	865	832	855	332,000	7,125
1987-03-10	874	885	866	871	461,000	7,258.33
1987-03-09	848	876	848	874	1,018,000	7,283.33
1987-03-07	799	820	799	819	526,000	6,825
1987-03-06	779	781	775	779	41,000	6,491.67
1987-03-05	779	780	775	780	76,000	6,500
1987-03-04	771	779	768	779	258,000	6,491.67
1987-03-03	773	779	767	769	473,000	6,408.33
1987-03-02	772	773	760	765	376,000	6,375
1987-02-28	780	784	770	773	191,000	6,441.67
1987-02-27	785	791	782	785	52,000	6,541.67
1987-02-26	791	796	780	795	114,000	6,625
1987-02-25	808	808	795	805	132,000	6,708.33
1987-02-24	825	826	811	811	64,000	6,758.33
1987-02-23	825	836	825	827	207,000	6,891.67
1987-02-20	826	834	820	821	203,000	6,841.67
1987-02-19	810	835	806	806	453,000	6,716.67
1987-02-18	793	800	793	800	106,000	6,666.67
1987-02-17	799	800	791	792	33,000	6,600
1987-02-16	790	800	790	800	194,000	6,666.67
1987-02-13	799	800	790	799	65,000	6,658.33
1987-02-12	791	799	786	799	66,000	6,658.33
1987-02-10	785	800	783	791	183,000	6,591.67
1987-02-09	785	800	780	783	173,000	6,525
1987-02-07	785	785	780	784	45,000	6,533.33
1987-02-06	781	790	780	785	114,000	6,541.67
1987-02-05	785	790	783	790	127,000	6,583.33
1987-02-04	785	802	785	785	403,000	6,541.67
1987-02-03	785	790	785	790	83,000	6,583.33
1987-02-02	791	794	781	781	274,000	6,508.33
1987-01-31	776	790	776	781	282,000	6,508.33
1987-01-30	775	780	770	775	159,000	6,458.33
1987-01-29	780	780	777	780	153,000	6,500
1987-01-28	782	789	780	785	191,000	6,541.67
1987-01-27	782	790	780	789	95,000	6,575
1987-01-26	795	795	780	780	201,000	6,500
1987-01-24	792	799	790	790	74,000	6,583.33
1987-01-23	800	800	795	800	106,000	6,666.67
1987-01-22	799	806	791	796	186,000	6,633.33
1987-01-21	781	796	780	790	323,000	6,583.33
1987-01-20	800	800	777	785	239,000	6,541.67
1987-01-19	815	817	790	804	104,000	6,700
1987-01-16	820	820	815	820	87,000	6,833.33
1987-01-14	820	832	815	825	72,000	6,875
1987-01-13	830	839	825	827	79,000	6,891.67
1987-01-12	845	850	840	840	87,000	7,000
1987-01-09	854	855	850	855	41,000	7,125
1987-01-08	855	860	855	855	58,000	7,125
1987-01-07	861	870	861	861	34,000	7,175
1987-01-06	870	879	860	870	35,000	7,250
1987-01-05	855	869	855	869	50,000	7,241.67

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