6997 日本ケミコン(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30403415403415198,0004,150
1999-12-29419423403409359,0004,090
1999-12-28400419400416332,0004,160
1999-12-27390400387397307,0003,970
1999-12-24403410387387514,0003,870
1999-12-223734033733951,475,0003,950
1999-12-21350373350373428,0003,730
1999-12-20340362340360449,0003,600
1999-12-17340345331340208,0003,400
1999-12-16349360343355426,0003,550
1999-12-15360360349354603,0003,540
1999-12-14333360333357537,0003,570
1999-12-13330330325328112,0003,280
1999-12-10325327320325277,0003,250
1999-12-09320320314315171,0003,150
1999-12-08315325315324299,0003,240
1999-12-07325330319319222,0003,190
1999-12-06331334328328136,0003,280
1999-12-03330332320320241,0003,200
1999-12-02333333326326112,0003,260
1999-12-01321333321326155,0003,260
1999-11-30331335320320296,0003,200
1999-11-29337337327327190,0003,270
1999-11-26328338325332355,0003,320
1999-11-25330336322323252,0003,230
1999-11-24356356330333620,0003,330
1999-11-22358369354359317,0003,590
1999-11-19350358346353473,0003,530
1999-11-18335353333336885,0003,360
1999-11-173253403203201,532,0003,200
1999-11-16322327315315572,0003,150
1999-11-15360369347347145,0003,470
1999-11-1236937436137077,0003,700
1999-11-11387387369369143,0003,690
1999-11-10387388372387113,0003,870
1999-11-09390398386387131,0003,870
1999-11-08390392385390235,0003,900
1999-11-05397397386388283,0003,880
1999-11-04410414397399229,0003,990
1999-11-02401413400408283,0004,080
1999-11-01408413401404119,0004,040
1999-10-29400415400402216,0004,020
1999-10-28390399390396255,0003,960
1999-10-27400400385390424,0003,900
1999-10-26415417400403132,0004,030
1999-10-25413424411424216,0004,240
1999-10-22430434413413197,0004,130
1999-10-21439439427427131,0004,270
1999-10-20418430417425567,0004,250
1999-10-19415415412414171,0004,140
1999-10-18420424410410151,0004,100
1999-10-1544344442342596,0004,250
1999-10-14443455443444101,0004,440
1999-10-13446455443445265,0004,450
1999-10-12479484456456189,0004,560
1999-10-08480480466478235,0004,780
1999-10-07480480473475165,0004,750
1999-10-06486487475485186,0004,850
1999-10-0549349348748742,0004,870
1999-10-04507507486498104,0004,980
1999-10-01500510497508118,0005,080
1999-09-30480508480508115,0005,080
1999-09-2950050048048056,0004,800
1999-09-2850250248548643,0004,860
1999-09-27487487480482119,0004,820
1999-09-24499499485487197,0004,870
1999-09-2250050149549784,0004,970
1999-09-21503518500516179,0005,160
1999-09-20508508493493141,0004,930
1999-09-17492506490506382,0005,060
1999-09-16505505486491160,0004,910
1999-09-14524524498515357,0005,150
1999-09-13523524510521195,0005,210
1999-09-10515521515518197,0005,180
1999-09-09532540517518155,0005,180
1999-09-08537537525533200,0005,330
1999-09-07551556535537215,0005,370
1999-09-06560567555560594,0005,600
1999-09-03553560550555424,0005,550
1999-09-02525556524555567,0005,550
1999-09-01523530518530175,0005,300
1999-08-31528537520534494,0005,340
1999-08-30527534525527173,0005,270
1999-08-27529537526526284,0005,260
1999-08-26534534525526172,0005,260
1999-08-25535535525535208,0005,350
1999-08-24526529519528497,0005,280
1999-08-23527528515516320,0005,160
1999-08-20532532523527160,0005,270
1999-08-19536541531540217,0005,400
1999-08-18559564543549668,0005,490
1999-08-175475715475682,782,0005,680
1999-08-16519527513527374,0005,270
1999-08-13496513496508115,0005,080
1999-08-1251251550551576,0005,150
1999-08-11481506481504302,0005,040
1999-08-10485486479481108,0004,810
1999-08-09481489476485152,0004,850
1999-08-06500500488490184,0004,900
1999-08-05494495486490388,0004,900
1999-08-04501511494495139,0004,950
1999-08-03509509493493205,0004,930
1999-08-02514514500512235,0005,120
1999-07-30509519508519314,0005,190
1999-07-29515519510517127,0005,170
1999-07-2851051350350997,0005,090
1999-07-27519519500500199,0005,000
1999-07-26516530516520391,0005,200
1999-07-23500519499519314,0005,190
1999-07-22540540510521551,0005,210
1999-07-215405555305401,298,0005,400
1999-07-195205465165431,919,0005,430
1999-07-16510520501510735,0005,100
1999-07-15524525501506994,0005,060
1999-07-144685094655092,074,0005,090
1999-07-13465474461464793,0004,640
1999-07-12466470464464338,0004,640
1999-07-09470471464465270,0004,650
1999-07-08475476468470427,0004,700
1999-07-07470475467470302,0004,700
1999-07-06486490465465191,0004,650
1999-07-05489493483485373,0004,850
1999-07-02489489475483527,0004,830
1999-07-014954974804861,187,0004,860
1999-06-304654954604871,394,0004,870
1999-06-29460465454457781,0004,570
1999-06-28450456449455619,0004,550
1999-06-25460460448450244,0004,500
1999-06-24464464450460709,0004,600
1999-06-23472475455459863,0004,590
1999-06-22470482469470807,0004,700
1999-06-21460472455460559,0004,600
1999-06-18465467457460462,0004,600
1999-06-17452463450463325,0004,630
1999-06-16453459448448288,0004,480
1999-06-15460460450451192,0004,510
1999-06-14465468458460196,0004,600
1999-06-11473473453460665,0004,600
1999-06-10470479464468570,0004,680
1999-06-09460460450450188,0004,500
1999-06-0845946045646048,0004,600
1999-06-0744945844945743,0004,570
1999-06-0445546444545099,0004,500
1999-06-03464467453455250,0004,550
1999-06-02445454445453145,0004,530
1999-06-0144244944044290,0004,420
1999-05-3143643843243261,0004,320
1999-05-2844144143643970,0004,390
1999-05-2744945644044179,0004,410
1999-05-2643545043444858,0004,480
1999-05-25445450432440118,0004,400
1999-05-2445845844545571,0004,550
1999-05-21480481453458195,0004,580
1999-05-20477493473477648,0004,770
1999-05-19452472452469569,0004,690
1999-05-18445455440450273,0004,500
1999-05-17460460448448137,0004,480
1999-05-14458470458465143,0004,650
1999-05-13461462454458158,0004,580
1999-05-12470470460461278,0004,610
1999-05-11478483469473266,0004,730
1999-05-104864894714801,003,0004,800
1999-05-07444444436436105,0004,360
1999-05-06430444428444152,0004,440
1999-04-3043043042242287,0004,220
1999-04-28441445434434106,0004,340
1999-04-2745145144044184,0004,410
1999-04-26439453438453102,0004,530
1999-04-23430440428434121,0004,340
1999-04-2242743042442873,0004,280
1999-04-2142142342042257,0004,220
1999-04-2042542942042085,0004,200
1999-04-19430432425425109,0004,250
1999-04-16425428424425128,0004,250
1999-04-15427428421421187,0004,210
1999-04-14440440421422158,0004,220
1999-04-1344245144044092,0004,400
1999-04-1245746044444465,0004,440
1999-04-09470470451452135,0004,520
1999-04-08456468455468234,0004,680
1999-04-0745546045545588,0004,550
1999-04-06458460450451128,0004,510
1999-04-05448460445455259,0004,550
1999-04-02438445432438373,0004,380
1999-04-01417429415425170,0004,250
1999-03-3143643642043256,0004,320
1999-03-30428439424435153,0004,350
1999-03-29408425408424175,0004,240
1999-03-26410415400403163,0004,030
1999-03-25410413400410121,0004,100
1999-03-2441542041141159,0004,110
1999-03-2342142541241599,0004,150
1999-03-19420433411411128,0004,110
1999-03-1843643842042077,0004,200
1999-03-17435440429440229,0004,400
1999-03-1643343942743943,0004,390
1999-03-1544044443144054,0004,400
1999-03-12440443433440132,0004,400
1999-03-11434439433437125,0004,370
1999-03-10432435428434139,0004,340
1999-03-09427430420427193,0004,270
1999-03-08419435417427293,0004,270
1999-03-05391405391397115,0003,970
1999-03-0439039038538515,0003,850
1999-03-0338839338839229,0003,920
1999-03-0239139338338369,0003,830
1999-03-0140440439039066,0003,900
1999-02-2639640539640047,0004,000
1999-02-2539940539940090,0004,000
1999-02-2440040840040549,0004,050
1999-02-2340440539640369,0004,030
1999-02-2239640139639923,0003,990
1999-02-1940440439039688,0003,960
1999-02-1840040039540048,0004,000
1999-02-1739340238639683,0003,960
1999-02-1639540439539840,0003,980
1999-02-1540240440040033,0004,000
1999-02-12392392385387127,0003,870
1999-02-1038839138738761,0003,870
1999-02-0940340639539754,0003,970
1999-02-0840240438940442,0004,040
1999-02-0540140540040271,0004,020
1999-02-0440140240140257,0004,020
1999-02-0340540540140345,0004,030
1999-02-0240140840140560,0004,050
1999-02-0141441440140868,0004,080
1999-01-2941441440741083,0004,100
1999-01-2841041540540657,0004,060
1999-01-2741041440540586,0004,050
1999-01-26404409404408116,0004,080
1999-01-2540340540240543,0004,050
1999-01-22410410401408135,0004,080
1999-01-21414414405410112,0004,100
1999-01-20422422410414192,0004,140
1999-01-19383417383417513,0004,170
1999-01-18380390378378151,0003,780
1999-01-1437137436637355,0003,730
1999-01-1337037536537291,0003,720
1999-01-1237337336537077,0003,700
1999-01-11357380357373200,0003,730
1999-01-08360366355355175,0003,550
1999-01-07371376360360123,0003,600
1999-01-0636436635536486,0003,640
1999-01-0536936935935981,0003,590
1999-01-0436836835936140,0003,610

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