1. HOME >
  2. 株価時系列 >
  3. 6997 >
  4. 1994年

6997 日本ケミコン(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30630640630635149,0006,350
1994-12-29623640623640148,0006,400
1994-12-28645645632633279,0006,330
1994-12-27630635628635203,0006,350
1994-12-26629630623630356,0006,300
1994-12-22614625611625573,0006,250
1994-12-21604621598610583,0006,100
1994-12-20572594572594180,0005,940
1994-12-19569582569582313,0005,820
1994-12-16555568553565324,0005,650
1994-12-15550555550550217,0005,500
1994-12-14551553547548336,0005,480
1994-12-13565565550550130,0005,500
1994-12-1257057256056571,0005,650
1994-12-09585588570570200,0005,700
1994-12-08599599585587129,0005,870
1994-12-07603603585600106,0006,000
1994-12-0660960960260377,0006,030
1994-12-0560061060060686,0006,060
1994-12-02591592585590159,0005,900
1994-12-01591597580597198,0005,970
1994-11-30575591570591232,0005,910
1994-11-29578578565575127,0005,750
1994-11-28560570553568141,0005,680
1994-11-25571574543553254,0005,530
1994-11-24580580565575185,0005,750
1994-11-22591597590593254,0005,930
1994-11-2160861359059149,0005,910
1994-11-18605608598608109,0006,080
1994-11-1760561960460573,0006,050
1994-11-1662062461062184,0006,210
1994-11-1560361960361941,0006,190
1994-11-1459060358860332,0006,030
1994-11-11602604585600140,0006,000
1994-11-1062162160061097,0006,100
1994-11-09623626610620162,0006,200
1994-11-0862062862062294,0006,220
1994-11-0763063062162153,0006,210
1994-11-0464164564164148,0006,410
1994-11-0265165565065184,0006,510
1994-11-01652652645651120,0006,510
1994-10-3165165563965552,0006,550
1994-10-2864964964164178,0006,410
1994-10-2762965562964140,0006,410
1994-10-26639645623623143,0006,230
1994-10-2564164163863825,0006,380
1994-10-2464664664064049,0006,400
1994-10-21655662638640181,0006,400
1994-10-2067567566266273,0006,620
1994-10-1966467066266685,0006,660
1994-10-1866267066066040,0006,600
1994-10-1766366966166174,0006,610
1994-10-14685688665665170,0006,650
1994-10-13662698660695280,0006,950
1994-10-1265066264566284,0006,620
1994-10-1164065863564032,0006,400
1994-10-0762064062063557,0006,350
1994-10-0662862862062096,0006,200
1994-10-0562963062062066,0006,200
1994-10-0463563563063074,0006,300
1994-10-0363063462563034,0006,300
1994-09-30630634621630181,0006,300
1994-09-2963063562563062,0006,300
1994-09-28640640621625221,0006,250
1994-09-27640643621633103,0006,330
1994-09-26633633625633146,0006,330
1994-09-22643643630630176,0006,300
1994-09-21635635630633101,0006,330
1994-09-20634645625645682,0006,450
1994-09-19650650635640116,0006,400
1994-09-16679680640640498,0006,400
1994-09-14689695671671124,0006,710
1994-09-1370670669070285,0007,020
1994-09-12710710688700217,0007,000
1994-09-09693710685710383,0007,100
1994-09-08689692675689129,0006,890
1994-09-07680685679680136,0006,800
1994-09-0667669067568562,0006,850
1994-09-0568468467667622,0006,760
1994-09-02678695677690110,0006,900
1994-09-0168869067868067,0006,800
1994-08-3169069068069085,0006,900
1994-08-3069569568069540,0006,950
1994-08-2969569768268542,0006,850
1994-08-2669569768269776,0006,970
1994-08-2568069067769059,0006,900
1994-08-2467668067667621,0006,760
1994-08-2368969768068037,0006,800
1994-08-2269069068068524,0006,850
1994-08-19700705695700397,0007,000
1994-08-18695704695700105,0007,000
1994-08-1769270069069572,0006,950
1994-08-1668468567068045,0006,800
1994-08-1567067567067531,0006,750
1994-08-1268068067067042,0006,700
1994-08-1168068067567629,0006,760
1994-08-1068468567567574,0006,750
1994-08-0968568567868547,0006,850
1994-08-0867767767067583,0006,750
1994-08-0569069067567545,0006,750
1994-08-0469069468568631,0006,860
1994-08-0369169568868895,0006,880
1994-08-0268269368269392,0006,930
1994-08-0169569568168136,0006,810
1994-07-29686695675685162,0006,850
1994-07-28689689672685110,0006,850
1994-07-27701701670670184,0006,700
1994-07-2669069969069551,0006,950
1994-07-25691709690709119,0007,090
1994-07-2270370969869879,0006,980
1994-07-2171271270171046,0007,100
1994-07-20715725710710105,0007,100
1994-07-1971471571071145,0007,110
1994-07-1871571571071044,0007,100
1994-07-1572372371571579,0007,150
1994-07-1471171871171879,0007,180
1994-07-1371871870971243,0007,120
1994-07-12706718703709105,0007,090
1994-07-1172072570572561,0007,250
1994-07-0874775072673092,0007,300
1994-07-0775175774175085,0007,500
1994-07-06749761745753425,0007,530
1994-07-05730743725740262,0007,400
1994-07-04726730719729112,0007,290
1994-07-01721730715718135,0007,180
1994-06-30720721700718369,0007,180
1994-06-29730730710714135,0007,140
1994-06-28728730714725155,0007,250
1994-06-27709718705718172,0007,180
1994-06-24741743730739118,0007,390
1994-06-23740743731740107,0007,400
1994-06-22714735714730240,0007,300
1994-06-21744746730743281,0007,430
1994-06-20774775745746393,0007,460
1994-06-17778778769773915,0007,730
1994-06-167597757507691,398,0007,690
1994-06-15740760738759476,0007,590
1994-06-14748748734742511,0007,420
1994-06-13733744723744229,0007,440
1994-06-10732745732733355,0007,330
1994-06-09754755740742625,0007,420
1994-06-08735755735755733,0007,550
1994-06-07725738725738104,0007,380
1994-06-0672973872572583,0007,250
1994-06-03740740726739179,0007,390
1994-06-02746747736738664,0007,380
1994-06-017207487197381,239,0007,380
1994-05-31727727715724157,0007,240
1994-05-30728731721728414,0007,280
1994-05-27719735719728904,0007,280
1994-05-26717719715716384,0007,160
1994-05-25720723710716467,0007,160
1994-05-24705723703710604,0007,100
1994-05-23685695681695110,0006,950
1994-05-20687693677678181,0006,780
1994-05-19684690676677160,0006,770
1994-05-18689690675684115,0006,840
1994-05-17675688672687162,0006,870
1994-05-16690690676680155,0006,800
1994-05-13679686670686254,0006,860
1994-05-1268068066667067,0006,700
1994-05-11680681675680108,0006,800
1994-05-10662670662667100,0006,670
1994-05-0967967966066057,0006,600
1994-05-06683685675680166,0006,800
1994-05-0268568567367384,0006,730
1994-04-2869069067868770,0006,870
1994-04-2769670068469037,0006,900
1994-04-26673686671686110,0006,860
1994-04-25680688660680429,0006,800
1994-04-22715719690690173,0006,900
1994-04-21719725705715277,0007,150
1994-04-20719719705715178,0007,150
1994-04-19711714706712156,0007,120
1994-04-18711725711715118,0007,150
1994-04-15710723708715325,0007,150
1994-04-14705710692708149,0007,080
1994-04-13700710700710334,0007,100
1994-04-12713720690698362,0006,980
1994-04-11720720701710101,0007,100
1994-04-08730731700720342,0007,200
1994-04-07734734710730201,0007,300
1994-04-06738749730730689,0007,300
1994-04-05715728709728646,0007,280
1994-04-04730730711712445,0007,120
1994-04-017067457067341,843,0007,340
1994-03-31719726700700362,0007,000
1994-03-30700720700720347,0007,200
1994-03-29730737705720829,0007,200
1994-03-28692726689720361,0007,200
1994-03-25686690675682283,0006,820
1994-03-24689696683696389,0006,960
1994-03-23705706685693345,0006,930
1994-03-22730730708715257,0007,150
1994-03-18740741725733586,0007,330
1994-03-177297437207402,600,0007,400
1994-03-167107307097202,023,0007,200
1994-03-156987136917011,587,0007,010
1994-03-146656966596881,291,0006,880
1994-03-11661668651652371,0006,520
1994-03-10647664643661284,0006,610
1994-03-09640644640644195,0006,440
1994-03-08640648640645144,0006,450
1994-03-07654661630641175,0006,410
1994-03-04641654635650186,0006,500
1994-03-03640645631631145,0006,310
1994-03-02660664646646174,0006,460
1994-03-01674678660660316,0006,600
1994-02-28677680665674469,0006,740
1994-02-256456756406751,202,0006,750
1994-02-24637650631645668,0006,450
1994-02-23628635626627174,0006,270
1994-02-22610632610623278,0006,230
1994-02-21593605590603120,0006,030
1994-02-18610610591591118,0005,910
1994-02-17619619591596191,0005,960
1994-02-16615626611619245,0006,190
1994-02-15580610580601168,0006,010
1994-02-14629630619619138,0006,190
1994-02-10648656635651408,0006,510
1994-02-09660661635638485,0006,380
1994-02-086546696456521,212,0006,520
1994-02-07613641613639627,0006,390
1994-02-04596633596633372,0006,330
1994-02-03610618590590188,0005,900
1994-02-02611611600608242,0006,080
1994-02-01620626610612292,0006,120
1994-01-31610629601626701,0006,260
1994-01-28565580565570346,0005,700
1994-01-27600600576585206,0005,850
1994-01-26575590570590235,0005,900
1994-01-25546575544565137,0005,650
1994-01-24540553537541244,0005,410
1994-01-21590595583583162,0005,830
1994-01-20604605595600410,0006,000
1994-01-19579599579594256,0005,940
1994-01-18580595580589151,0005,890
1994-01-17586597580590163,0005,900
1994-01-14575605575596571,0005,960
1994-01-13572603572595677,0005,950
1994-01-12556575551567164,0005,670
1994-01-11565575560566239,0005,660
1994-01-10540580540565340,0005,650
1994-01-07540555540550131,0005,500
1994-01-06560575555555244,0005,550
1994-01-05535558535558207,0005,580
1994-01-0452953652653034,0005,300

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