6997 日本ケミコン(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30344344333338644,0003,380
2009-12-293503513363431,406,0003,430
2009-12-283503583493521,653,0003,520
2009-12-253353533333532,144,0003,530
2009-12-243333363273321,163,0003,320
2009-12-223303373233262,441,0003,260
2009-12-213293363253322,502,0003,320
2009-12-183123243053244,091,0003,240
2009-12-172963112933071,934,0003,070
2009-12-162942982912961,143,0002,960
2009-12-15286294285292743,0002,920
2009-12-14285288280287641,0002,870
2009-12-11280286275285864,0002,850
2009-12-102882902702771,322,0002,770
2009-12-09284287279285804,0002,850
2009-12-082892922832911,524,0002,910
2009-12-072843002822942,095,0002,940
2009-12-042652802592761,901,0002,760
2009-12-032552692522681,834,0002,680
2009-12-022492572432471,177,0002,470
2009-12-012452502362501,815,0002,500
2009-11-302382532372501,175,0002,500
2009-11-272282382232341,325,0002,340
2009-11-26242244235238881,0002,380
2009-11-252612612452471,383,0002,470
2009-11-242742812572612,032,0002,610
2009-11-202462662462651,871,0002,650
2009-11-19250254243246595,0002,460
2009-11-182462562452531,121,0002,530
2009-11-172582592462471,038,0002,470
2009-11-162612622562591,198,0002,590
2009-11-13280281268269618,0002,690
2009-11-12280285274275834,0002,750
2009-11-112932952752791,475,0002,790
2009-11-10305308292294766,0002,940
2009-11-09303306291300958,0003,000
2009-11-063263293033071,993,0003,070
2009-11-053413623283393,180,0003,390
2009-11-043363393003262,248,0003,260
2009-11-02330336328333419,0003,330
2009-10-30340347336343666,0003,430
2009-10-29339342330331803,0003,310
2009-10-28357357343345648,0003,450
2009-10-27364364352357535,0003,570
2009-10-26363366356364826,0003,640
2009-10-23373374366368806,0003,680
2009-10-22370372365372730,0003,720
2009-10-21376376369370574,0003,700
2009-10-20376384372378902,0003,780
2009-10-19371376365373825,0003,730
2009-10-163883883703761,190,0003,760
2009-10-15408408389391665,0003,910
2009-10-144094093953991,401,0003,990
2009-10-133994053884031,697,0004,030
2009-10-093803953793911,756,0003,910
2009-10-083833963753811,066,0003,810
2009-10-073693833673781,627,0003,780
2009-10-063723783633721,464,0003,720
2009-10-053933933653692,457,0003,690
2009-10-023923983833903,170,0003,900
2009-10-014304314154202,574,0004,200
2009-09-304384454244382,298,0004,380
2009-09-294654734204387,961,0004,380
2009-09-284374744314706,281,0004,700
2009-09-254454524294422,944,0004,420
2009-09-244254494214474,678,0004,470
2009-09-183914313854305,321,0004,300
2009-09-173974033713934,743,0003,930
2009-09-163623933593924,483,0003,920
2009-09-153453603423572,213,0003,570
2009-09-143503503263321,163,0003,320
2009-09-11360362353353672,0003,530
2009-09-10347361347358803,0003,580
2009-09-09344347341343214,0003,430
2009-09-08351351342345406,0003,450
2009-09-07350354343351319,0003,510
2009-09-04344351340345652,0003,450
2009-09-03353354346347460,0003,470
2009-09-02354355350355444,0003,550
2009-09-01357362352362360,0003,620
2009-08-31369374354360935,0003,600
2009-08-283643673603641,063,0003,640
2009-08-27354355345354704,0003,540
2009-08-263443603433561,112,0003,560
2009-08-25345345336339248,0003,390
2009-08-24340347340345253,0003,450
2009-08-21339339331336362,0003,360
2009-08-20333342331342401,0003,420
2009-08-19338341331332383,0003,320
2009-08-18331338331336563,0003,360
2009-08-17346348337341547,0003,410
2009-08-14352356351353432,0003,530
2009-08-13352358351356289,0003,560
2009-08-12350357350352426,0003,520
2009-08-11357362355357358,0003,570
2009-08-10364366356359703,0003,590
2009-08-07350353343349426,0003,490
2009-08-06344357344354535,0003,540
2009-08-05355357345345712,0003,450
2009-08-043713723593621,023,0003,620
2009-08-033453793453713,239,0003,710
2009-07-31344344336340642,0003,400
2009-07-30338338329335946,0003,350
2009-07-29333339330337804,0003,370
2009-07-28352353334338954,0003,380
2009-07-27357361350354900,0003,540
2009-07-24356362344347892,0003,470
2009-07-23342350342346391,0003,460
2009-07-22339343335342433,0003,420
2009-07-21331340324340730,0003,400
2009-07-17320323314316412,0003,160
2009-07-16335336314317719,0003,170
2009-07-15311325311321853,0003,210
2009-07-142953152913061,308,0003,060
2009-07-133043062792801,191,0002,800
2009-07-10317324313314596,0003,140
2009-07-093223333113221,221,0003,220
2009-07-08339339329332928,0003,320
2009-07-073703723463491,355,0003,490
2009-07-06384389370372831,0003,720
2009-07-03373386366384860,0003,840
2009-07-02383386372378753,0003,780
2009-07-013673963623821,864,0003,820
2009-06-30363370360366745,0003,660
2009-06-29367370351355613,0003,550
2009-06-26365369355365595,0003,650
2009-06-25358369356364882,0003,640
2009-06-24357359345354641,0003,540
2009-06-233553643463471,315,0003,470
2009-06-22363385357375769,0003,750
2009-06-193853873533671,537,0003,670
2009-06-183933933633722,310,0003,720
2009-06-173353923343882,843,0003,880
2009-06-163393423273311,216,0003,310
2009-06-153703703463501,106,0003,500
2009-06-12367372360362821,0003,620
2009-06-113623743563681,199,0003,680
2009-06-103503673503641,380,0003,640
2009-06-093413663363552,145,0003,550
2009-06-083383453343381,292,0003,380
2009-06-053223483223412,462,0003,410
2009-06-043113193103141,022,0003,140
2009-06-033103193103141,462,0003,140
2009-06-022973172923061,512,0003,060
2009-06-012873012862931,445,0002,930
2009-05-292672912642862,637,0002,860
2009-05-28255266253263883,0002,630
2009-05-27254259253259778,0002,590
2009-05-26254254247249440,0002,490
2009-05-25251256245251632,0002,510
2009-05-22237250237249958,0002,490
2009-05-21245245239240658,0002,400
2009-05-20243246242246470,0002,460
2009-05-19250251238240904,0002,400
2009-05-18249249237241494,0002,410
2009-05-15240249240249940,0002,490
2009-05-142462462372401,120,0002,400
2009-05-13260261249251709,0002,510
2009-05-122602662572591,459,0002,590
2009-05-112672732532552,173,0002,550
2009-05-082532632532611,216,0002,610
2009-05-07255256250255849,0002,550
2009-05-01238241235240935,0002,400
2009-04-30248252239242726,0002,420
2009-04-28252261239239617,0002,390
2009-04-27258267252254779,0002,540
2009-04-24257263247248858,0002,480
2009-04-23238254238253790,0002,530
2009-04-22240245238242640,0002,420
2009-04-21230237230236543,0002,360
2009-04-20248248241243373,0002,430
2009-04-17240247235247720,0002,470
2009-04-16240246233235519,0002,350
2009-04-15244244226229755,0002,290
2009-04-14253255245247488,0002,470
2009-04-13250254247248338,0002,480
2009-04-10253254243250432,0002,500
2009-04-09231248231246792,0002,460
2009-04-08233238228230476,0002,300
2009-04-07235241234238435,0002,380
2009-04-06232240232234521,0002,340
2009-04-03230232224229747,0002,290
2009-04-02215223213223590,0002,230
2009-04-01206214203210498,0002,100
2009-03-31201213200201722,0002,010
2009-03-30221221206209840,0002,090
2009-03-27225226220222757,0002,220
2009-03-26214220210216618,0002,160
2009-03-25206213203209669,0002,090
2009-03-24200209199208882,0002,080
2009-03-23186195186195578,0001,950
2009-03-19190193185189553,0001,890
2009-03-181851971851941,839,0001,940
2009-03-17172178172176849,0001,760
2009-03-16162169161169564,0001,690
2009-03-13159161157158493,0001,580
2009-03-12164164152155552,0001,550
2009-03-11166167162163270,0001,630
2009-03-10156161156161104,0001,610
2009-03-09161164158161236,0001,610
2009-03-06168168158160349,0001,600
2009-03-05167170164167519,0001,670
2009-03-04158163158162260,0001,620
2009-03-03153160153160338,0001,600
2009-03-02156158154156203,0001,560
2009-02-27161162156158304,0001,580
2009-02-26158162152156684,0001,560
2009-02-25166167156160517,0001,600
2009-02-24160161156161406,0001,610
2009-02-23158159157159315,0001,590
2009-02-20164165160163308,0001,630
2009-02-19162166161165306,0001,650
2009-02-18159165159162768,0001,620
2009-02-17171172158159927,0001,590
2009-02-16175175172173196,0001,730
2009-02-13173175171173228,0001,730
2009-02-12176180170173529,0001,730
2009-02-10188190178179578,0001,790
2009-02-09190190184185524,0001,850
2009-02-06189190184185394,0001,850
2009-02-05183191181182431,0001,820
2009-02-04177189176188539,0001,880
2009-02-031721791711741,210,0001,740
2009-02-02192192182182631,0001,820
2009-01-30195199195197186,0001,970
2009-01-29203204201202301,0002,020
2009-01-28199200196199339,0001,990
2009-01-27194199187198311,0001,980
2009-01-26191195188191307,0001,910
2009-01-23200200195195333,0001,950
2009-01-22202207197201299,0002,010
2009-01-21196201196197292,0001,970
2009-01-20202208201205369,0002,050
2009-01-19211212200204336,0002,040
2009-01-16199203195201380,0002,010
2009-01-15191195189191519,0001,910
2009-01-14197203196201602,0002,010
2009-01-13200200196196488,0001,960
2009-01-09212215204212847,0002,120
2009-01-082232302162161,382,0002,160
2009-01-072072462072432,954,0002,430
2009-01-06196207195203805,0002,030
2009-01-05199200194196184,0001,960

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