1. HOME >
  2. 株価時系列 >
  3. 6997 >
  4. 2012年

6997 日本ケミコン(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281811831791821,853,0001,820
2012-12-271791831771803,787,0001,800
2012-12-261661761651762,523,0001,760
2012-12-251641701641672,213,0001,670
2012-12-211671701571593,140,0001,590
2012-12-201631681601652,406,0001,650
2012-12-191631641611642,931,0001,640
2012-12-181651671601603,455,0001,600
2012-12-171681701611653,812,0001,650
2012-12-141591671551635,046,0001,630
2012-12-131551611551584,261,0001,580
2012-12-121471521451523,715,0001,520
2012-12-111401451391441,478,0001,440
2012-12-101471481401421,682,0001,420
2012-12-071451451421451,952,0001,450
2012-12-061371451371452,795,0001,450
2012-12-051361401351361,368,0001,360
2012-12-041381391371381,451,0001,380
2012-12-031411441401402,167,0001,400
2012-11-301421431371422,283,0001,420
2012-11-291371411341383,366,0001,380
2012-11-281421441341344,182,0001,340
2012-11-271441481421454,194,0001,450
2012-11-261451511421467,873,0001,460
2012-11-221341391311393,848,0001,390
2012-11-211241321241294,853,0001,290
2012-11-201231231211221,246,0001,220
2012-11-191221241201211,493,0001,210
2012-11-161231241201213,205,0001,210
2012-11-151101201091202,426,0001,200
2012-11-141081121081111,073,0001,110
2012-11-13106109105107968,0001,070
2012-11-12107108106106883,0001,060
2012-11-091101101081091,022,0001,090
2012-11-081101121101111,273,0001,110
2012-11-071121141101141,856,0001,140
2012-11-061191201101112,051,0001,110
2012-11-05117119117118725,0001,180
2012-11-021171181161171,208,0001,170
2012-11-011161171141151,262,0001,150
2012-10-311151181151161,647,0001,160
2012-10-301121171111131,377,0001,130
2012-10-291131141101111,090,0001,110
2012-10-261191191121121,646,0001,120
2012-10-251201211151181,741,0001,180
2012-10-241181211161181,779,0001,180
2012-10-231301311211212,571,0001,210
2012-10-221201271191251,673,0001,250
2012-10-191231251211251,714,0001,250
2012-10-181171251171242,780,0001,240
2012-10-171201221171173,989,0001,170
2012-10-161141161111153,233,0001,150
2012-10-151061131031134,277,0001,130
2012-10-121031061031051,907,0001,050
2012-10-111021071001024,640,0001,020
2012-10-101051051011024,514,0001,020
2012-10-091131151061073,601,0001,070
2012-10-051161171121154,106,0001,150
2012-10-041151181141176,164,0001,170
2012-10-031141161121144,086,0001,140
2012-10-021181191131136,173,0001,130
2012-10-011291291241251,732,0001,250
2012-09-281381381291312,656,0001,310
2012-09-271361411331392,159,0001,390
2012-09-261411431351372,477,0001,370
2012-09-251441471421451,457,0001,450
2012-09-241501501451451,661,0001,450
2012-09-211541551481501,709,0001,500
2012-09-201621641531532,441,0001,530
2012-09-191531661521652,364,0001,650
2012-09-181521561511531,434,0001,530
2012-09-141511551491521,440,0001,520
2012-09-13145149145147937,0001,470
2012-09-121471491411451,371,0001,450
2012-09-11148149144145978,0001,450
2012-09-10150151148149857,0001,490
2012-09-071521541481491,886,0001,490
2012-09-061501511441461,275,0001,460
2012-09-051541541471491,131,0001,490
2012-09-041511571501551,226,0001,550
2012-09-031521531491491,165,0001,490
2012-08-31151154150151994,0001,510
2012-08-301601601531531,284,0001,530
2012-08-291561621551601,393,0001,600
2012-08-281671671541572,335,0001,570
2012-08-271721721631661,393,0001,660
2012-08-241671691661671,020,0001,670
2012-08-231641731631711,564,0001,710
2012-08-221751751671672,341,0001,670
2012-08-211771781741761,935,0001,760
2012-08-201781841731803,566,0001,800
2012-08-171641761641764,661,0001,760
2012-08-161551621551621,488,0001,620
2012-08-15158159152154952,0001,540
2012-08-141621621561561,168,0001,560
2012-08-13161162159160828,0001,600
2012-08-101591621581611,293,0001,610
2012-08-091611641591611,619,0001,610
2012-08-081561631551603,578,0001,600
2012-08-071521641521575,411,0001,570
2012-08-061551571461564,100,0001,560
2012-08-031651651511523,377,0001,520
2012-08-021631711621691,513,0001,690
2012-08-011731741631661,917,0001,660
2012-07-311701781671771,109,0001,770
2012-07-301741761661691,105,0001,690
2012-07-271701731691731,324,0001,730
2012-07-261621681561651,746,0001,650
2012-07-251641641561611,884,0001,610
2012-07-241651691611662,309,0001,660
2012-07-231731731631632,053,0001,630
2012-07-201851851731741,619,0001,740
2012-07-191841881831851,720,0001,850
2012-07-181811861791802,358,0001,800
2012-07-171951951821841,813,0001,840
2012-07-131921981911962,247,0001,960
2012-07-122032041901923,847,0001,920
2012-07-112162162052062,058,0002,060
2012-07-10218221216217688,0002,170
2012-07-092212242162161,304,0002,160
2012-07-062262272212241,233,0002,240
2012-07-05224228223227920,0002,270
2012-07-04229231223225767,0002,250
2012-07-03228232226227732,0002,270
2012-07-022312342262261,037,0002,260
2012-06-292202272172271,581,0002,270
2012-06-282242252162171,573,0002,170
2012-06-272242242182191,383,0002,190
2012-06-262322332212252,627,0002,250
2012-06-252432452352361,222,0002,360
2012-06-222372412362402,224,0002,400
2012-06-212432482412441,702,0002,440
2012-06-202482482362411,631,0002,410
2012-06-192442492422441,094,0002,440
2012-06-182442492422481,813,0002,480
2012-06-152342342292321,372,0002,320
2012-06-14232232227232772,0002,320
2012-06-132302342282321,355,0002,320
2012-06-122272332242281,197,0002,280
2012-06-112282362252351,487,0002,350
2012-06-082292302202211,375,0002,210
2012-06-072362392292321,126,0002,320
2012-06-062242322182311,516,0002,310
2012-06-052142232142231,476,0002,230
2012-06-042082162082111,607,0002,110
2012-06-012302302172171,884,0002,170
2012-05-312302362282332,009,0002,330
2012-05-302472492362421,615,0002,420
2012-05-292302492242463,301,0002,460
2012-05-282392402302321,602,0002,320
2012-05-252512512382401,885,0002,400
2012-05-242592622442511,509,0002,510
2012-05-232672672532582,621,0002,580
2012-05-222592662572641,905,0002,640
2012-05-212552612472511,581,0002,510
2012-05-182432572412543,326,0002,540
2012-05-172422562392531,650,0002,530
2012-05-162412472392391,292,0002,390
2012-05-152402462322431,601,0002,430
2012-05-142462532432451,298,0002,450
2012-05-112612632422451,754,0002,450
2012-05-102572652562621,083,0002,620
2012-05-092642652572591,367,0002,590
2012-05-082752752652671,535,0002,670
2012-05-072802822682692,017,0002,690
2012-05-022892902852901,061,0002,900
2012-05-012992992822851,854,0002,850
2012-04-273073153013042,197,0003,040
2012-04-26314314305305935,0003,050
2012-04-25314314308311820,0003,110
2012-04-24306312306307745,0003,070
2012-04-23310317310310947,0003,100
2012-04-203093123063101,042,0003,100
2012-04-193113203073102,396,0003,100
2012-04-183113163073131,681,0003,130
2012-04-173123163023031,912,0003,030
2012-04-163153173113111,839,0003,110
2012-04-133103193103161,866,0003,160
2012-04-123143143003062,194,0003,060
2012-04-113013192993133,650,0003,130
2012-04-103163283053095,730,0003,090
2012-04-092953052913001,993,0003,000
2012-04-063073093023031,849,0003,030
2012-04-053043153003152,478,0003,150
2012-04-043163183033112,698,0003,110
2012-04-033183223153181,373,0003,180
2012-04-023293303213221,796,0003,220
2012-03-303233303233301,338,0003,300
2012-03-293283283173231,627,0003,230
2012-03-283083313083291,849,0003,290
2012-03-273163193093121,338,0003,120
2012-03-263153173083081,544,0003,080
2012-03-233213223113132,616,0003,130
2012-03-223253343243241,607,0003,240
2012-03-213363403303301,390,0003,300
2012-03-193423423363401,799,0003,400
2012-03-163233413213412,716,0003,410
2012-03-153263273203231,662,0003,230
2012-03-143193263183232,715,0003,230
2012-03-133113193073093,172,0003,090
2012-03-123253283183192,080,0003,190
2012-03-093193273173252,721,0003,250
2012-03-083113173073172,525,0003,170
2012-03-073013093003073,087,0003,070
2012-03-063103123023053,059,0003,050
2012-03-053243273133151,891,0003,150
2012-03-023313333243251,944,0003,250
2012-03-013393413223242,995,0003,240
2012-02-293373473363382,560,0003,380
2012-02-283293363223352,671,0003,350
2012-02-273503503363381,488,0003,380
2012-02-243423463373431,723,0003,430
2012-02-233383493353422,289,0003,420
2012-02-223243383213352,293,0003,350
2012-02-213233323183231,913,0003,230
2012-02-203323483243263,940,0003,260
2012-02-173183273163253,407,0003,250
2012-02-163073143063101,230,0003,100
2012-02-153013133003112,728,0003,110
2012-02-142983012922971,808,0002,970
2012-02-133053093013021,690,0003,020
2012-02-103033123033102,356,0003,100
2012-02-092963092913083,539,0003,080
2012-02-082923002873003,934,0003,000
2012-02-072642902632876,094,0002,870
2012-02-062682792612772,942,0002,770
2012-02-032642662602601,618,0002,600
2012-02-02270270265268928,0002,680
2012-02-01264268263266992,0002,660
2012-01-312602662592641,045,0002,640
2012-01-302572662542641,763,0002,640
2012-01-272742762612611,936,0002,610
2012-01-262762792732741,103,0002,740
2012-01-252702822692781,878,0002,780
2012-01-242752782672701,567,0002,700
2012-01-232812832732772,241,0002,770
2012-01-202702792692774,439,0002,770
2012-01-192512642502643,358,0002,640
2012-01-182392552382483,342,0002,480
2012-01-172392402362401,540,0002,400
2012-01-162452452372391,765,0002,390
2012-01-132462502452491,226,0002,490
2012-01-12245248243244880,0002,440
2012-01-112452502442461,095,0002,460
2012-01-102472482392422,183,0002,420
2012-01-062552552452471,934,0002,470
2012-01-05259259253253850,0002,530
2012-01-04264264260260982,0002,600

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