6997 日本ケミコン(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	510	530	510	520	50,000	5,200
1993-12-29	508	524	508	510	94,000	5,100
1993-12-28	525	525	510	515	75,000	5,150
1993-12-27	518	519	514	515	98,000	5,150
1993-12-24	530	530	521	521	138,000	5,210
1993-12-22	533	539	525	537	185,000	5,370
1993-12-21	535	540	530	530	183,000	5,300
1993-12-20	560	565	546	546	124,000	5,460
1993-12-17	579	583	575	575	197,000	5,750
1993-12-16	559	595	559	580	427,000	5,800
1993-12-15	530	549	530	549	75,000	5,490
1993-12-14	535	546	530	540	228,000	5,400
1993-12-13	511	542	511	535	103,000	5,350
1993-12-10	500	542	500	521	203,000	5,210
1993-12-09	509	520	509	516	106,000	5,160
1993-12-08	500	505	499	501	187,000	5,010
1993-12-07	500	507	494	507	169,000	5,070
1993-12-06	505	505	490	491	108,000	4,910
1993-12-03	520	520	505	505	157,000	5,050
1993-12-02	510	542	501	516	275,000	5,160
1993-12-01	479	520	475	520	261,000	5,200
1993-11-30	461	480	451	480	140,000	4,800
1993-11-29	460	461	449	459	183,000	4,590
1993-11-26	487	490	480	480	212,000	4,800
1993-11-25	490	494	480	486	223,000	4,860
1993-11-24	505	515	500	500	153,000	5,000
1993-11-22	513	514	505	505	226,000	5,050
1993-11-19	529	529	521	523	111,000	5,230
1993-11-18	526	534	521	530	54,000	5,300
1993-11-17	540	541	510	510	84,000	5,100
1993-11-16	540	554	540	545	131,000	5,450
1993-11-15	555	555	540	540	66,000	5,400
1993-11-12	543	570	543	570	73,000	5,700
1993-11-11	540	550	538	543	123,000	5,430
1993-11-10	550	559	540	540	280,000	5,400
1993-11-09	556	560	545	545	177,000	5,450
1993-11-08	564	564	553	556	175,000	5,560
1993-11-05	584	584	550	558	144,000	5,580
1993-11-04	595	600	590	590	155,000	5,900
1993-11-02	590	600	590	595	128,000	5,950
1993-11-01	610	614	605	605	300,000	6,050
1993-10-29	600	600	590	600	48,000	6,000
1993-10-28	599	599	570	578	118,000	5,780
1993-10-27	611	611	600	600	154,000	6,000
1993-10-26	606	615	600	601	233,000	6,010
1993-10-25	619	624	608	615	96,000	6,150
1993-10-22	614	629	610	629	162,000	6,290
1993-10-21	621	621	605	605	149,000	6,050
1993-10-20	633	633	630	630	117,000	6,300
1993-10-19	639	640	636	636	40,000	6,360
1993-10-18	639	640	639	640	55,000	6,400
1993-10-15	639	650	635	649	170,000	6,490
1993-10-14	640	640	635	640	94,000	6,400
1993-10-13	657	657	640	640	165,000	6,400
1993-10-12	667	667	650	651	69,000	6,510
1993-10-08	666	669	663	667	95,000	6,670
1993-10-07	670	673	665	670	141,000	6,700
1993-10-06	660	675	660	673	158,000	6,730
1993-10-05	665	670	655	655	114,000	6,550
1993-10-04	645	650	636	645	103,000	6,450
1993-10-01	625	650	625	642	302,000	6,420
1993-09-30	640	650	627	630	214,000	6,300
1993-09-29	670	670	640	647	132,000	6,470
1993-09-28	670	679	665	669	62,000	6,690
1993-09-27	663	671	663	669	31,000	6,690
1993-09-24	665	670	663	665	103,000	6,650
1993-09-22	680	680	660	660	201,000	6,600
1993-09-21	687	697	681	684	177,000	6,840
1993-09-20	693	693	683	683	77,000	6,830
1993-09-17	700	702	681	683	194,000	6,830
1993-09-16	715	715	700	705	90,000	7,050
1993-09-14	706	720	706	715	80,000	7,150
1993-09-13	704	720	700	720	148,000	7,200
1993-09-10	705	711	698	702	165,000	7,020
1993-09-09	715	720	705	705	166,000	7,050
1993-09-08	710	720	710	715	61,000	7,150
1993-09-07	721	721	710	710	105,000	7,100
1993-09-06	735	735	720	720	47,000	7,200
1993-09-03	718	737	715	735	382,000	7,350
1993-09-02	725	725	712	718	87,000	7,180
1993-09-01	720	729	712	725	49,000	7,250
1993-08-31	733	739	721	730	111,000	7,300
1993-08-30	725	739	722	730	155,000	7,300
1993-08-27	701	725	700	720	337,000	7,200
1993-08-26	710	715	696	697	81,000	6,970
1993-08-25	696	705	696	700	129,000	7,000
1993-08-24	690	700	689	700	67,000	7,000
1993-08-23	699	700	690	690	106,000	6,900
1993-08-20	701	710	692	700	192,000	7,000
1993-08-19	710	710	681	681	230,000	6,810
1993-08-18	710	715	706	710	258,000	7,100
1993-08-17	711	720	705	710	349,000	7,100
1993-08-16	736	736	721	721	89,000	7,210
1993-08-13	736	740	730	736	175,000	7,360
1993-08-12	735	745	731	738	295,000	7,380
1993-08-11	731	739	730	735	136,000	7,350
1993-08-10	740	741	735	735	158,000	7,350
1993-08-09	740	740	730	740	125,000	7,400
1993-08-06	738	739	726	730	182,000	7,300
1993-08-05	747	749	741	743	155,000	7,430
1993-08-04	737	749	732	740	317,000	7,400
1993-08-03	751	760	736	736	317,000	7,360
1993-08-02	762	762	745	755	397,000	7,550
1993-07-30	768	771	756	762	1,313,000	7,620
1993-07-29	755	764	750	758	1,779,000	7,580
1993-07-28	729	746	724	746	931,000	7,460
1993-07-27	724	730	716	719	184,000	7,190
1993-07-26	712	719	711	714	99,000	7,140
1993-07-23	730	731	706	710	324,000	7,100
1993-07-22	735	740	726	740	247,000	7,400
1993-07-21	730	748	730	735	282,000	7,350
1993-07-20	746	752	733	738	550,000	7,380
1993-07-19	748	758	726	743	1,330,000	7,430
1993-07-16	720	739	720	738	940,000	7,380
1993-07-15	743	752	720	720	2,149,000	7,200
1993-07-14	711	741	701	737	1,539,000	7,370
1993-07-13	703	714	699	708	684,000	7,080
1993-07-12	675	705	675	705	516,000	7,050
1993-07-09	666	685	665	681	326,000	6,810
1993-07-08	670	672	663	665	130,000	6,650
1993-07-07	659	672	653	670	132,000	6,700
1993-07-06	630	659	630	659	145,000	6,590
1993-07-05	640	650	630	630	83,000	6,300
1993-07-02	654	654	640	640	113,000	6,400
1993-07-01	640	650	640	644	94,000	6,440
1993-06-30	650	661	640	643	211,000	6,430
1993-06-29	657	662	649	651	52,000	6,510
1993-06-28	661	664	653	658	59,000	6,580
1993-06-25	660	667	651	651	83,000	6,510
1993-06-24	661	666	652	661	163,000	6,610
1993-06-23	666	666	643	665	137,000	6,650
1993-06-22	620	658	617	656	338,000	6,560
1993-06-21	660	668	611	612	285,000	6,120
1993-06-18	657	670	637	670	311,000	6,700
1993-06-17	660	660	633	659	345,000	6,590
1993-06-16	658	660	632	660	338,000	6,600
1993-06-15	708	708	666	671	458,000	6,710
1993-06-14	716	716	701	710	180,000	7,100
1993-06-11	718	726	710	716	337,000	7,160
1993-06-10	716	719	707	708	154,000	7,080
1993-06-08	725	728	705	719	128,000	7,190
1993-06-07	725	745	725	729	778,000	7,290
1993-06-04	729	730	720	725	449,000	7,250
1993-06-03	722	735	719	721	1,448,000	7,210
1993-06-02	694	719	693	719	1,834,000	7,190
1993-06-01	681	695	681	690	471,000	6,900
1993-05-31	699	699	681	681	614,000	6,810
1993-05-28	680	703	680	686	1,242,000	6,860
1993-05-27	688	688	671	671	534,000	6,710
1993-05-26	680	690	678	688	1,099,000	6,880
1993-05-25	660	690	660	680	1,897,000	6,800
1993-05-24	660	663	657	658	366,000	6,580
1993-05-21	650	665	649	661	483,000	6,610
1993-05-20	665	667	641	647	338,000	6,470
1993-05-19	649	665	643	656	812,000	6,560
1993-05-18	652	659	635	640	552,000	6,400
1993-05-17	658	665	650	662	908,000	6,620
1993-05-14	635	655	634	654	1,217,000	6,540
1993-05-13	621	630	615	625	359,000	6,250
1993-05-12	629	630	611	613	233,000	6,130
1993-05-11	635	635	625	627	431,000	6,270
1993-05-10	626	627	615	625	184,000	6,250
1993-05-07	630	642	621	626	749,000	6,260
1993-05-06	609	646	599	646	1,041,000	6,460
1993-04-30	590	599	580	599	396,000	5,990
1993-04-28	588	588	571	571	477,000	5,710
1993-04-27	558	564	555	558	303,000	5,580
1993-04-26	554	557	542	542	180,000	5,420
1993-04-23	554	570	551	564	214,000	5,640
1993-04-22	553	565	552	554	225,000	5,540
1993-04-21	560	560	552	560	194,000	5,600
1993-04-20	571	579	560	560	119,000	5,600
1993-04-19	571	575	561	571	386,000	5,710
1993-04-16	608	608	581	581	520,000	5,810
1993-04-15	604	610	590	598	1,052,000	5,980
1993-04-14	585	610	580	599	1,285,000	5,990
1993-04-13	570	580	562	575	556,000	5,750
1993-04-12	582	582	551	568	420,000	5,680
1993-04-09	558	585	554	570	1,686,000	5,700
1993-04-08	545	554	537	554	522,000	5,540
1993-04-07	529	554	522	531	754,000	5,310
1993-04-06	540	541	530	530	365,000	5,300
1993-04-05	542	542	530	542	271,000	5,420
1993-04-02	530	550	523	542	462,000	5,420
1993-04-01	530	530	515	520	204,000	5,200
1993-03-31	545	545	522	525	197,000	5,250
1993-03-30	552	555	530	540	394,000	5,400
1993-03-29	530	548	521	548	532,000	5,480
1993-03-26	515	527	507	520	338,000	5,200
1993-03-25	496	520	496	520	266,000	5,200
1993-03-24	505	505	490	491	194,000	4,910
1993-03-23	490	500	485	500	291,000	5,000
1993-03-22	507	508	490	490	183,000	4,900
1993-03-19	505	508	500	507	166,000	5,070
1993-03-18	500	509	500	505	148,000	5,050
1993-03-17	493	495	488	495	130,000	4,950
1993-03-16	495	495	485	493	113,000	4,930
1993-03-15	490	495	486	490	78,000	4,900
1993-03-12	481	490	475	490	245,000	4,900
1993-03-11	475	480	471	471	135,000	4,710
1993-03-10	485	485	475	475	62,000	4,750
1993-03-09	480	487	477	480	253,000	4,800
1993-03-08	460	478	460	472	159,000	4,720
1993-03-05	451	460	450	451	133,000	4,510
1993-03-04	463	463	451	451	114,000	4,510
1993-03-03	456	460	453	458	125,000	4,580
1993-03-02	472	472	451	455	115,000	4,550
1993-03-01	475	475	461	472	121,000	4,720
1993-02-26	460	475	460	472	203,000	4,720
1993-02-25	458	464	458	463	167,000	4,630
1993-02-24	475	475	456	456	180,000	4,560
1993-02-23	483	483	475	475	177,000	4,750
1993-02-22	495	495	485	485	126,000	4,850
1993-02-19	501	503	499	499	143,000	4,990
1993-02-18	500	505	500	504	50,000	5,040
1993-02-17	500	505	499	500	89,000	5,000
1993-02-16	507	510	500	510	110,000	5,100
1993-02-15	505	510	504	505	59,000	5,050
1993-02-12	510	510	505	505	42,000	5,050
1993-02-10	505	514	499	510	269,000	5,100
1993-02-09	540	541	520	520	142,000	5,200
1993-02-08	533	537	524	536	280,000	5,360
1993-02-05	515	529	512	523	346,000	5,230
1993-02-04	520	521	510	510	118,000	5,100
1993-02-03	520	520	512	515	162,000	5,150
1993-02-02	522	522	505	505	107,000	5,050
1993-02-01	522	524	515	520	47,000	5,200
1993-01-29	528	528	511	512	77,000	5,120
1993-01-28	503	524	503	524	148,000	5,240
1993-01-27	503	517	500	513	61,000	5,130
1993-01-26	506	518	500	518	83,000	5,180
1993-01-25	512	512	505	510	116,000	5,100
1993-01-22	505	507	499	505	132,000	5,050
1993-01-21	516	516	500	501	115,000	5,010
1993-01-20	520	520	507	508	67,000	5,080
1993-01-19	511	520	497	520	95,000	5,200
1993-01-18	515	515	507	510	54,000	5,100
1993-01-14	515	515	503	512	109,000	5,120
1993-01-13	511	515	510	512	96,000	5,120
1993-01-12	537	537	510	515	73,000	5,150
1993-01-11	531	531	520	530	51,000	5,300
1993-01-08	543	543	525	535	157,000	5,350
1993-01-07	543	548	537	543	226,000	5,430
1993-01-06	534	540	528	540	156,000	5,400
1993-01-05	537	537	528	528	44,000	5,280
1993-01-04	530	532	525	530	34,000	5,300

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