6997 日本ケミコン(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2601,2601,2501,25059,00012,500
1989-12-281,2801,2801,2501,250246,00012,500
1989-12-271,2701,2801,2701,270226,00012,700
1989-12-261,2601,2701,2501,270172,00012,700
1989-12-251,2501,2601,2401,260204,00012,600
1989-12-221,2601,2601,2401,240121,00012,400
1989-12-211,2701,2701,2501,250105,00012,500
1989-12-201,2701,2701,2501,250217,00012,500
1989-12-191,2701,2701,2501,27097,00012,700
1989-12-181,2601,2701,2501,270133,00012,700
1989-12-151,2601,2701,2501,26098,00012,600
1989-12-141,2801,2901,2701,270159,00012,700
1989-12-131,2801,2901,2701,290230,00012,900
1989-12-121,2501,2801,2501,270186,00012,700
1989-12-111,2501,2601,2401,250101,00012,500
1989-12-081,2701,2701,2501,250123,00012,500
1989-12-071,2501,2801,2501,260133,00012,600
1989-12-061,2501,2501,2401,240116,00012,400
1989-12-051,2601,2801,2501,250129,00012,500
1989-12-041,2701,2801,2601,280150,00012,800
1989-12-011,2601,2601,2501,250125,00012,500
1989-11-301,2501,2601,2401,240120,00012,400
1989-11-291,2601,2701,2501,260115,00012,600
1989-11-281,2601,2701,2401,260112,00012,600
1989-11-271,2601,2801,2601,260171,00012,600
1989-11-241,2701,2801,2601,260249,00012,600
1989-11-221,2801,2801,2601,280188,00012,800
1989-11-211,2601,2801,2601,260101,00012,600
1989-11-201,2501,2501,2301,25096,00012,500
1989-11-171,2501,2601,2301,230111,00012,300
1989-11-161,2801,2801,2101,210354,00012,100
1989-11-151,2801,2901,2601,260381,00012,600
1989-11-141,2701,2901,2701,280239,00012,800
1989-11-131,2901,2901,2801,280174,00012,800
1989-11-101,2901,3001,2701,290432,00012,900
1989-11-091,2801,2901,2801,280183,00012,800
1989-11-081,2901,2901,2701,280130,00012,800
1989-11-071,2901,2901,2701,280189,00012,800
1989-11-061,3001,3001,2701,280185,00012,800
1989-11-021,2901,2901,2701,270159,00012,700
1989-11-011,2801,2901,2801,280260,00012,800
1989-10-311,2801,2901,2601,270110,00012,700
1989-10-301,2701,2901,2401,240175,00012,400
1989-10-271,2901,2901,2701,270149,00012,700
1989-10-261,2701,2801,2401,270179,00012,700
1989-10-251,2701,2701,2001,250218,00012,500
1989-10-241,2801,2801,2601,260175,00012,600
1989-10-231,2801,2901,2701,280142,00012,800
1989-10-201,2801,3001,2801,280261,00012,800
1989-10-191,2801,2901,2701,280180,00012,800
1989-10-181,2801,2901,2601,270247,00012,700
1989-10-171,2801,2901,2701,280162,00012,800
1989-10-161,2701,3001,2701,290398,00012,900
1989-10-131,3301,3301,3101,310251,00013,100
1989-10-121,3301,3301,2801,290228,00012,900
1989-10-111,3501,3601,3101,310427,00013,100
1989-10-091,3501,3601,3301,350847,00013,500
1989-10-061,3301,3401,3201,320404,00013,200
1989-10-051,3201,3401,3101,330708,00013,300
1989-10-041,3101,3201,3001,310295,00013,100
1989-10-031,3201,3301,3001,3001,018,00013,000
1989-10-021,2901,3401,2901,3401,078,00013,400
1989-09-291,2801,2901,2701,290500,00012,900
1989-09-281,2701,2801,2601,270614,00012,700
1989-09-271,2401,2701,2301,270692,00012,700
1989-09-261,2501,2501,2401,24081,00012,400
1989-09-251,2501,2501,2301,250329,00012,500
1989-09-221,2301,2601,2301,240576,00012,400
1989-09-211,2301,2501,2301,240408,00012,400
1989-09-201,2201,2401,2101,240386,00012,400
1989-09-191,2201,2301,2201,220164,00012,200
1989-09-181,2301,2301,2101,230162,00012,300
1989-09-141,2001,2201,2001,210134,00012,100
1989-09-131,2101,2201,2001,200187,00012,000
1989-09-121,2101,2201,2001,200132,00012,000
1989-09-111,2201,2201,2101,210117,00012,100
1989-09-081,2301,2401,2201,230294,00012,300
1989-09-071,2001,2301,2001,220202,00012,200
1989-09-061,2101,2101,1901,210409,00012,100
1989-09-051,2101,2101,2001,210144,00012,100
1989-09-041,2101,2101,2001,200194,00012,000
1989-09-011,2201,2201,2001,210109,00012,100
1989-08-311,2201,2301,2001,210149,00012,100
1989-08-301,2201,2301,2001,220145,00012,200
1989-08-291,2201,2201,2101,22095,00012,200
1989-08-281,2101,2201,2101,220110,00012,200
1989-08-251,2301,2401,2201,230113,00012,300
1989-08-241,2401,2401,2201,230170,00012,300
1989-08-231,2401,2501,2301,230336,00012,300
1989-08-221,2401,2501,2301,240367,00012,400
1989-08-211,2501,2701,2401,240590,00012,400
1989-08-181,2101,2401,2001,240505,00012,400
1989-08-171,2101,2201,2101,210216,00012,100
1989-08-161,2101,2101,2001,21086,00012,100
1989-08-151,2101,2101,1901,210100,00012,100
1989-08-141,1901,2301,1901,210314,00012,100
1989-08-111,2101,2101,2001,20087,00012,000
1989-08-101,2101,2101,1901,190175,00011,900
1989-08-091,2001,2101,2001,210192,00012,100
1989-08-081,2001,2101,2001,200172,00012,000
1989-08-071,2001,2101,1901,190226,00011,900
1989-08-041,1901,2101,1901,200105,00012,000
1989-08-031,2101,2101,1901,210165,00012,100
1989-08-021,2101,2101,1901,200223,00012,000
1989-08-011,2101,2101,2001,210163,00012,100
1989-07-311,2101,2101,2001,210142,00012,100
1989-07-281,2101,2101,2001,200264,00012,000
1989-07-271,2001,2101,1901,190319,00011,900
1989-07-261,2001,2001,1801,200169,00012,000
1989-07-251,1901,1901,1701,180359,00011,800
1989-07-241,1801,2001,1801,190158,00011,900
1989-07-211,1801,1901,1701,180160,00011,800
1989-07-201,1701,1801,1701,180109,00011,800
1989-07-191,1701,1801,1701,17063,00011,700
1989-07-181,1701,1801,1701,170125,00011,700
1989-07-171,1701,1901,1701,18076,00011,800
1989-07-141,1901,1901,1501,180141,00011,800
1989-07-131,1801,1901,1601,190137,00011,900
1989-07-121,2001,2101,1901,20058,00012,000
1989-07-111,1901,2001,1901,200115,00012,000
1989-07-101,2101,2201,2101,210229,00012,100
1989-07-071,2001,2201,1901,210128,00012,100
1989-07-061,1901,2101,1901,200161,00012,000
1989-07-051,2201,2401,2001,200470,00012,000
1989-07-041,1801,2501,1701,220775,00012,200
1989-07-031,1601,1801,1601,180145,00011,800
1989-06-301,1701,1801,1501,15096,00011,500
1989-06-291,1601,1801,1601,18070,00011,800
1989-06-281,1501,1601,1501,15083,00011,500
1989-06-271,1701,1701,1501,150120,00011,500
1989-06-261,1701,1701,1501,16068,00011,600
1989-06-231,1601,1701,1501,170273,00011,700
1989-06-221,1901,1901,1701,180102,00011,800
1989-06-211,1901,1901,1701,170180,00011,700
1989-06-201,1601,1901,1601,180210,00011,800
1989-06-191,1501,1701,1501,16074,00011,600
1989-06-161,1501,1601,1501,160122,00011,600
1989-06-151,1601,1701,1501,150136,00011,500
1989-06-141,1601,1701,1501,160100,00011,600
1989-06-131,1701,1901,1701,180146,00011,800
1989-06-121,1801,1901,1701,170102,00011,700
1989-06-091,1801,1901,1701,170153,00011,700
1989-06-081,1801,1901,1801,190145,00011,900
1989-06-071,1801,2001,1801,180128,00011,800
1989-06-061,1701,1901,1601,180287,00011,800
1989-06-051,2201,2201,2101,210142,00012,100
1989-06-021,2201,2301,2101,220164,00012,200
1989-06-011,2401,2501,2201,230411,00012,300
1989-05-311,2101,2401,2101,230302,00012,300
1989-05-301,2101,2301,2101,230238,00012,300
1989-05-291,2101,2501,2001,250345,00012,500
1989-05-261,2301,2301,2101,210179,00012,100
1989-05-251,2101,2301,2001,230160,00012,300
1989-05-241,2301,2301,2201,230154,00012,300
1989-05-231,2401,2501,2201,240162,00012,400
1989-05-221,2301,2501,2301,250138,00012,500
1989-05-191,2201,2401,2001,230295,00012,300
1989-05-181,2001,2201,2001,200122,00012,000
1989-05-171,2101,2401,2001,200324,00012,000
1989-05-161,2101,2401,2001,220361,00012,200
1989-05-151,1801,2201,1801,210103,00012,100
1989-05-121,2101,2201,2001,200141,00012,000
1989-05-111,2301,2301,2101,220101,00012,200
1989-05-101,2401,2401,2301,240173,00012,400
1989-05-091,2401,2501,2201,230399,00012,300
1989-05-081,2401,2601,2401,240104,00012,400
1989-05-021,2601,2601,2401,260259,00012,600
1989-05-011,2701,2701,2401,250188,00012,500
1989-04-281,2601,2701,2501,250183,00012,500
1989-04-271,2801,2801,2501,260148,00012,600
1989-04-261,2401,3001,2301,280447,00012,800
1989-04-251,2301,2501,2301,250254,00012,500
1989-04-241,2601,2601,2301,230212,00012,300
1989-04-211,2201,2501,2101,230402,00012,300
1989-04-201,3001,3101,2201,2401,899,00012,400
1989-04-191,2201,3301,2001,2902,606,00012,900
1989-04-181,1901,2001,1901,200337,00012,000
1989-04-171,1701,1901,1701,18059,00011,800
1989-04-141,1701,1901,1701,170187,00011,700
1989-04-131,1901,1901,1701,170109,00011,700
1989-04-121,1901,2001,1501,190245,00011,900
1989-04-111,2001,2001,1801,190141,00011,900
1989-04-101,2101,2201,1901,200496,00012,000
1989-04-071,1701,2301,1601,2001,013,00012,000
1989-04-061,1101,1601,1101,160275,00011,600
1989-04-051,1201,1601,1201,130228,00011,300
1989-04-041,0901,1501,0901,120195,00011,200
1989-04-031,1001,1001,0901,100150,00011,000
1989-03-311,0901,1001,0801,090219,00010,900
1989-03-301,0901,1001,0901,09094,00010,900
1989-03-291,0901,1001,0901,090117,00010,900
1989-03-281,0701,0901,0701,09091,00010,900
1989-03-271,0901,1001,0801,090161,00010,900
1989-03-241,0901,1001,0801,08043,00010,800
1989-03-231,1001,1101,0901,100218,00011,000
1989-03-221,0801,1101,0801,100276,00011,000
1989-03-201,1001,1101,0801,100147,00011,000
1989-03-171,1101,1201,0901,100207,00011,000
1989-03-161,1301,1301,1201,120149,00011,200
1989-03-151,1401,1401,1201,120123,00011,200
1989-03-141,1401,1501,1201,120241,00011,200
1989-03-131,1401,1501,1301,130172,00011,300
1989-03-101,1301,1401,1201,13081,00011,300
1989-03-091,1301,1301,1301,13016,00011,300
1989-03-081,1301,1401,1201,130122,00011,300
1989-03-071,1501,1501,1201,130167,00011,300
1989-03-061,1501,1601,1501,15049,00011,500
1989-03-031,1601,1601,1501,15097,00011,500
1989-03-021,1501,1601,1301,150194,00011,500
1989-03-011,1501,1501,1401,140140,00011,400
1989-02-281,1501,1501,1401,14089,00011,400
1989-02-271,1401,1501,1301,14089,00011,400
1989-02-231,1401,1501,1201,130153,00011,300
1989-02-221,1301,1301,1201,13043,00011,300
1989-02-211,1201,1301,1201,130104,00011,300
1989-02-201,1301,1401,1001,120189,00011,200
1989-02-171,1301,1501,1301,130254,00011,300
1989-02-161,1301,1401,1301,130151,00011,300
1989-02-151,1501,1501,1201,130131,00011,300
1989-02-141,1601,1701,1401,160132,00011,600
1989-02-131,1501,1701,1501,160129,00011,600
1989-02-101,1801,1801,1601,16096,00011,600
1989-02-091,1601,1801,1601,170175,00011,700
1989-02-081,1801,1801,1501,160210,00011,600
1989-02-071,1901,1901,1701,170241,00011,700
1989-02-061,1901,2001,1801,200162,00012,000
1989-02-031,1901,2001,1801,190191,00011,900
1989-02-021,1801,2001,1601,190561,00011,900
1989-02-011,1701,1801,1601,170231,00011,700
1989-01-311,1601,1801,1601,170337,00011,700
1989-01-301,1701,1701,1601,170335,00011,700
1989-01-281,1501,1701,1501,150390,00011,500
1989-01-271,1401,1501,1301,150205,00011,500
1989-01-261,1301,1401,1201,120158,00011,200
1989-01-251,1201,1301,1201,13095,00011,300
1989-01-241,1201,1401,1201,130154,00011,300
1989-01-231,1401,1401,1201,120194,00011,200
1989-01-201,1201,1401,1201,14064,00011,400
1989-01-191,1301,1401,1201,120139,00011,200
1989-01-181,1301,1401,1301,13089,00011,300
1989-01-171,1501,1501,1301,130173,00011,300
1989-01-131,1401,1501,1001,110434,00011,100
1989-01-121,1301,1501,1201,150319,00011,500
1989-01-111,1201,1301,1001,130296,00011,300
1989-01-101,1101,1201,1001,10083,00011,000
1989-01-091,1001,1201,1001,100139,00011,000
1989-01-061,0901,1201,0901,100229,00011,000
1989-01-051,1101,1101,0701,100317,00011,000
1989-01-041,0901,1201,0901,09039,00010,900

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