6997 日本ケミコン(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2977979277578172,0007,810
2000-12-28800800774782209,0007,820
2000-12-27800800780786137,0007,860
2000-12-26800800781793216,0007,930
2000-12-25807807784786296,0007,860
2000-12-22778790774777719,0007,770
2000-12-21750770745768691,0007,680
2000-12-20760802740780714,0007,800
2000-12-19808808778780485,0007,800
2000-12-18808815789808334,0008,080
2000-12-15850868815823914,0008,230
2000-12-14865884843843557,0008,430
2000-12-138218758218751,024,0008,750
2000-12-12850851820830883,0008,300
2000-12-11838877838851503,0008,510
2000-12-08843850830835876,0008,350
2000-12-07851852832843789,0008,430
2000-12-06889897861861681,0008,610
2000-12-05899899856860619,0008,600
2000-12-04900905895900835,0009,000
2000-12-01883900866895874,0008,950
2000-11-308649008518931,621,0008,930
2000-11-29836865828860840,0008,600
2000-11-28858862840846963,0008,460
2000-11-278078558078481,338,0008,480
2000-11-24787819787806351,0008,060
2000-11-22798810798807406,0008,070
2000-11-21815820780798707,0007,980
2000-11-207848277848061,187,0008,060
2000-11-177818157728001,244,0008,000
2000-11-168018107808041,099,0008,040
2000-11-157658187557932,404,0007,930
2000-11-146527396517351,587,0007,350
2000-11-13640653616639380,0006,390
2000-11-10669675666673223,0006,730
2000-11-09665678661670185,0006,700
2000-11-08665680660679355,0006,790
2000-11-07667667650667319,0006,670
2000-11-06650669638662483,0006,620
2000-11-02615643598641554,0006,410
2000-11-01610635600615580,0006,150
2000-10-31577577556560539,0005,600
2000-10-30600600573575400,0005,750
2000-10-27616630587587498,0005,870
2000-10-26610615602606328,0006,060
2000-10-25670670620630397,0006,300
2000-10-24682684659668134,0006,680
2000-10-23686693679684436,0006,840
2000-10-20685694666684533,0006,840
2000-10-19640675640646304,0006,460
2000-10-18662665635645397,0006,450
2000-10-17692701670672373,0006,720
2000-10-16740742705706488,0007,060
2000-10-13720725715720309,0007,200
2000-10-12714743714737243,0007,370
2000-10-11742744720730255,0007,300
2000-10-10750760746746239,0007,460
2000-10-06786786758766270,0007,660
2000-10-05800800776782768,0007,820
2000-10-04744780741780246,0007,800
2000-10-03760760748748286,0007,480
2000-10-02721755714755341,0007,550
2000-09-29740744725725419,0007,250
2000-09-28757757731731259,0007,310
2000-09-27750755740755307,0007,550
2000-09-26782784749767405,0007,670
2000-09-25790794779785344,0007,850
2000-09-22790790775777314,0007,770
2000-09-21800801785801358,0008,010
2000-09-20800819799813585,0008,130
2000-09-197967997667801,082,0007,800
2000-09-18830849825826533,0008,260
2000-09-14870871850858738,0008,580
2000-09-13861901855871470,0008,710
2000-09-12850875840865539,0008,650
2000-09-11877879860860504,0008,600
2000-09-08885904868887420,0008,870
2000-09-07880905863894400,0008,940
2000-09-06880895858886483,0008,860
2000-09-05895909888895517,0008,950
2000-09-04900919891895404,0008,950
2000-09-01929945903910934,0009,100
2000-08-318569278509201,239,0009,200
2000-08-30900900865866711,0008,660
2000-08-299359488859072,355,0009,070
2000-08-288859008818851,119,0008,850
2000-08-25878893871890855,0008,900
2000-08-248909038698831,468,0008,830
2000-08-238699108628952,118,0008,950
2000-08-228288808288792,548,0008,790
2000-08-218158448138202,455,0008,200
2000-08-187707957627951,210,0007,950
2000-08-177497797467601,113,0007,600
2000-08-167507657417581,329,0007,580
2000-08-157347587257501,309,0007,500
2000-08-14715745702735909,0007,350
2000-08-11707722707719790,0007,190
2000-08-107157387007172,619,0007,170
2000-08-096757356757254,789,0007,250
2000-08-086366546296501,599,0006,500
2000-08-07633644622623783,0006,230
2000-08-046276406206302,343,0006,300
2000-08-036086285706201,978,0006,200
2000-08-025906205896182,537,0006,180
2000-08-01533579533578468,0005,780
2000-07-31540545520542283,0005,420
2000-07-28568568550560844,0005,600
2000-07-27555572540568693,0005,680
2000-07-26547565547565455,0005,650
2000-07-25518546515540260,0005,400
2000-07-24540540516530226,0005,300
2000-07-21561567551551235,0005,510
2000-07-19552560542559369,0005,590
2000-07-18575593560560517,0005,600
2000-07-175826135755822,063,0005,820
2000-07-145105865105831,345,0005,830
2000-07-13511518508508179,0005,080
2000-07-12525530515521209,0005,210
2000-07-11537537522525154,0005,250
2000-07-10536539535535104,0005,350
2000-07-07539539530535105,0005,350
2000-07-06544544529531162,0005,310
2000-07-05549550540544216,0005,440
2000-07-04562562544548372,0005,480
2000-07-03549563546562816,0005,620
2000-06-30540545537544349,0005,440
2000-06-29544548538545268,0005,450
2000-06-28540544537543386,0005,430
2000-06-27539539531535246,0005,350
2000-06-26535535528531221,0005,310
2000-06-23526530521525255,0005,250
2000-06-22539547526540507,0005,400
2000-06-21538538526538537,0005,380
2000-06-20526535522529486,0005,290
2000-06-19501520501520196,0005,200
2000-06-16513520503508225,0005,080
2000-06-15525529518518243,0005,180
2000-06-145425455245271,014,0005,270
2000-06-135295535285492,388,0005,490
2000-06-125265355255271,231,0005,270
2000-06-09520521511518604,0005,180
2000-06-08501520500519767,0005,190
2000-06-07495510492500744,0005,000
2000-06-06493498480485146,0004,850
2000-06-05510510497497383,0004,970
2000-06-02493504492498746,0004,980
2000-06-01487493485487234,0004,870
2000-05-31493495485487278,0004,870
2000-05-30480494479485351,0004,850
2000-05-2947047947047972,0004,790
2000-05-26476483475480113,0004,800
2000-05-25487491480481282,0004,810
2000-05-24466491466484516,0004,840
2000-05-23451476451476390,0004,760
2000-05-22470470440460225,0004,600
2000-05-19470491461475376,0004,750
2000-05-18480480465470217,0004,700
2000-05-17498499490491394,0004,910
2000-05-165015124864901,412,0004,900
2000-05-15472500470500673,0005,000
2000-05-12455477455477361,0004,770
2000-05-1145045043644172,0004,410
2000-05-10436455436455168,0004,550
2000-05-09448458445458205,0004,580
2000-05-0844044843944892,0004,480
2000-05-02449449437448188,0004,480
2000-05-01428448421448192,0004,480
2000-04-28433449431449342,0004,490
2000-04-27430439425425182,0004,250
2000-04-26436441425425165,0004,250
2000-04-25440445425425220,0004,250
2000-04-24433438425436203,0004,360
2000-04-21427436427428137,0004,280
2000-04-20427427410423412,0004,230
2000-04-19416429416427231,0004,270
2000-04-18425430405410252,0004,100
2000-04-17390409390405329,0004,050
2000-04-1444944944044095,0004,400
2000-04-13450459445459241,0004,590
2000-04-12455459448459263,0004,590
2000-04-11465465450450214,0004,500
2000-04-10459460449460113,0004,600
2000-04-07452455444445227,0004,450
2000-04-06455460445448337,0004,480
2000-04-05469469458463119,0004,630
2000-04-04469477462472343,0004,720
2000-04-03470470452459174,0004,590
2000-03-31469472460472222,0004,720
2000-03-30477480464464238,0004,640
2000-03-29471480471475126,0004,750
2000-03-28470473462473154,0004,730
2000-03-27487490470470151,0004,700
2000-03-24500500482482228,0004,820
2000-03-23490499490499347,0004,990
2000-03-22502503490491228,0004,910
2000-03-21495511489504642,0005,040
2000-03-17485504472503820,0005,030
2000-03-16486489467488667,0004,880
2000-03-154725044725021,361,0005,020
2000-03-14455472455472338,0004,720
2000-03-13465470452462645,0004,620
2000-03-10453464450460522,0004,600
2000-03-09455475446460225,0004,600
2000-03-08431455431451291,0004,510
2000-03-07442455430450433,0004,500
2000-03-06480497439453452,0004,530
2000-03-03481486460476694,0004,760
2000-03-02490499486491872,0004,910
2000-03-014855084835003,032,0005,000
2000-02-294684834604651,049,0004,650
2000-02-28447453441443473,0004,430
2000-02-25433452430448986,0004,480
2000-02-24400428399428429,0004,280
2000-02-23397401395397178,0003,970
2000-02-22405408398398220,0003,980
2000-02-21403414403405240,0004,050
2000-02-18400405399404176,0004,040
2000-02-17400407397400379,0004,000
2000-02-16412415402403267,0004,030
2000-02-15420428415415265,0004,150
2000-02-14420426417417297,0004,170
2000-02-10419440416419466,0004,190
2000-02-09416423403409440,0004,090
2000-02-08410410400403387,0004,030
2000-02-07432432420421270,0004,210
2000-02-04443447428432295,0004,320
2000-02-03450460432433481,0004,330
2000-02-024154804154491,623,0004,490
2000-02-01414420406412175,0004,120
2000-01-31408413400409119,0004,090
2000-01-28417422406407275,0004,070
2000-01-27415424415417216,0004,170
2000-01-26403417403417253,0004,170
2000-01-25418418397399178,0003,990
2000-01-24416424409420245,0004,200
2000-01-21394403383397372,0003,970
2000-01-20419420407409329,0004,090
2000-01-194434434104101,046,0004,100
2000-01-183804463704462,193,0004,460
2000-01-17377377361366341,0003,660
2000-01-14380380355357393,0003,570
2000-01-13362375361375292,0003,750
2000-01-12374375358359229,0003,590
2000-01-11381390378379146,0003,790
2000-01-07367378367376102,0003,760
2000-01-06390390367370134,0003,700
2000-01-05370394369394213,0003,940
2000-01-0442042040540589,0004,050

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