1. HOME >
  2. 株価時系列 >
  3. 6997 >
  4. 2013年

6997 日本ケミコン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304024054004041,280,0004,040
2013-12-274044053974021,781,0004,020
2013-12-264074124044052,042,0004,050
2013-12-254014043984021,767,0004,020
2013-12-244134154014041,689,0004,040
2013-12-204094134044132,173,0004,130
2013-12-194124154054092,436,0004,090
2013-12-183964043964032,363,0004,030
2013-12-174064063943962,092,0003,960
2013-12-164114114024032,382,0004,030
2013-12-134204254054135,781,0004,130
2013-12-124024153964156,724,0004,150
2013-12-1139541138740818,091,0004,080
2013-12-103883923863893,167,0003,890
2013-12-093933963913912,569,0003,910
2013-12-063813913803902,345,0003,900
2013-12-053813853783834,239,0003,830
2013-12-0437939137938410,047,0003,840
2013-12-033783883763798,421,0003,790
2013-12-023803833793802,248,0003,800
2013-11-293763823743823,307,0003,820
2013-11-283823863733782,779,0003,780
2013-11-273833913793793,126,0003,790
2013-11-263803913763867,149,0003,860
2013-11-254124144074111,415,0004,110
2013-11-224054164044113,136,0004,110
2013-11-214004043994041,496,0004,040
2013-11-204064073994011,341,0004,010
2013-11-194004013964001,497,0004,000
2013-11-184064084004032,797,0004,030
2013-11-153903993883973,770,0003,970
2013-11-143773913743854,207,0003,850
2013-11-133693713663681,975,0003,680
2013-11-123643733643732,092,0003,730
2013-11-113803823643662,632,0003,660
2013-11-083683813683733,987,0003,730
2013-11-073963973663706,857,0003,700
2013-11-0638339735239515,212,0003,950
2013-11-054224374134233,892,0004,230
2013-11-014394404034143,489,0004,140
2013-10-314414484394421,803,0004,420
2013-10-304434434364431,866,0004,430
2013-10-294354424324361,604,0004,360
2013-10-284384434284432,071,0004,430
2013-10-254554574364384,570,0004,380
2013-10-244524654484651,841,0004,650
2013-10-234754754544562,663,0004,560
2013-10-224794794724731,164,0004,730
2013-10-214794834774811,071,0004,810
2013-10-184794824744771,594,0004,770
2013-10-174884894724781,814,0004,780
2013-10-164744884744822,212,0004,820
2013-10-154824864754802,227,0004,800
2013-10-114644804594786,352,0004,780
2013-10-104654684464563,320,0004,560
2013-10-094454644394622,191,0004,620
2013-10-084454584434531,734,0004,530
2013-10-074744744494531,740,0004,530
2013-10-044804814674701,862,0004,700
2013-10-035025024834851,562,0004,850
2013-10-025005104924992,834,0004,990
2013-10-014925044845023,493,0005,020
2013-09-304794954794861,257,0004,860
2013-09-274844984714921,929,0004,920
2013-09-264614884604881,477,0004,880
2013-09-254764774634631,140,0004,630
2013-09-24472477466476928,0004,760
2013-09-20485485473478765,0004,780
2013-09-194754834684791,905,0004,790
2013-09-184904924634673,607,0004,670
2013-09-174865024844904,889,0004,900
2013-09-134654854614845,524,0004,840
2013-09-124434664344664,201,0004,660
2013-09-114354464274462,340,0004,460
2013-09-104354364264301,383,0004,300
2013-09-094424434294351,685,0004,350
2013-09-064294354214312,932,0004,310
2013-09-054194324164293,328,0004,290
2013-09-044064204044203,190,0004,200
2013-09-034074134034102,774,0004,100
2013-09-023924003913981,300,0003,980
2013-08-303913933823871,769,0003,870
2013-08-293873893823871,914,0003,870
2013-08-283923963823833,053,0003,830
2013-08-274074184054071,475,0004,070
2013-08-264134184104151,608,0004,150
2013-08-234104164054072,299,0004,070
2013-08-224044073913992,680,0003,990
2013-08-214184214054121,995,0004,120
2013-08-204274304094122,300,0004,120
2013-08-194404414274341,551,0004,340
2013-08-164454534384411,636,0004,410
2013-08-154544614514532,103,0004,530
2013-08-144434584424562,227,0004,560
2013-08-134374394304371,983,0004,370
2013-08-124394414274292,092,0004,290
2013-08-094444514394462,309,0004,460
2013-08-084314584314403,920,0004,400
2013-08-074264504264373,494,0004,370
2013-08-064504504294345,266,0004,340
2013-08-054514654424613,037,0004,610
2013-08-024494554394542,488,0004,540
2013-08-014304434254363,420,0004,360
2013-07-314394674334367,560,0004,360
2013-07-3041745241544510,683,0004,450
2013-07-294044073863871,629,0003,870
2013-07-264144204104131,827,0004,130
2013-07-254224284194211,190,0004,210
2013-07-244214284194251,465,0004,250
2013-07-234394394134213,151,0004,210
2013-07-224504504324371,397,0004,370
2013-07-194604624284422,615,0004,420
2013-07-184634684534611,895,0004,610
2013-07-174574714544655,454,0004,650
2013-07-1643947243846010,462,0004,600
2013-07-124254324204281,879,0004,280
2013-07-114134264124221,553,0004,220
2013-07-104144294084172,697,0004,170
2013-07-094124124004071,319,0004,070
2013-07-084234254024051,331,0004,050
2013-07-053974203974152,397,0004,150
2013-07-043934003923971,026,0003,970
2013-07-033964053953981,699,0003,980
2013-07-023883933853931,646,0003,930
2013-07-013813863793861,375,0003,860
2013-06-283683833663801,935,0003,800
2013-06-273603613373601,838,0003,600
2013-06-263733743553551,557,0003,550
2013-06-253763773593681,575,0003,680
2013-06-243773863763781,090,0003,780
2013-06-213623783583762,559,0003,760
2013-06-203753823693821,688,0003,820
2013-06-193763803703751,334,0003,750
2013-06-183713763663701,024,0003,700
2013-06-173593743553731,638,0003,730
2013-06-143763793573633,257,0003,630
2013-06-133663793543604,037,0003,600
2013-06-123543813503743,130,0003,740
2013-06-113673773583683,281,0003,680
2013-06-103453643403632,046,0003,630
2013-06-073153343093243,184,0003,240
2013-06-063313473253263,300,0003,260
2013-06-053723723443472,401,0003,470
2013-06-043493743353703,269,0003,700
2013-06-033643683453502,833,0003,500
2013-05-313933973693702,896,0003,700
2013-05-303783923763802,276,0003,800
2013-05-294104113903923,322,0003,920
2013-05-283654043654005,987,0004,000
2013-05-273833923603633,336,0003,630
2013-05-244004083713993,512,0003,990
2013-05-234174303803803,511,0003,800
2013-05-224314334124182,214,0004,180
2013-05-214254424134234,253,0004,230
2013-05-204004244004164,974,0004,160
2013-05-173763893663882,428,0003,880
2013-05-163873953583844,357,0003,840
2013-05-154004143763805,069,0003,800
2013-05-143873943673845,168,0003,840
2013-05-133603783563634,241,0003,630
2013-05-103383613353605,787,0003,600
2013-05-093343403293301,963,0003,300
2013-05-083453453313362,860,0003,360
2013-05-073243443243383,120,0003,380
2013-05-023173243103162,708,0003,160
2013-05-013313323153172,124,0003,170
2013-04-303333393313321,817,0003,320
2013-04-263393413323332,315,0003,330
2013-04-253463503373412,074,0003,410
2013-04-243483573433473,128,0003,470
2013-04-233463473353412,173,0003,410
2013-04-223403473403462,161,0003,460
2013-04-193403483333374,272,0003,370
2013-04-183233423213347,351,0003,340
2013-04-1729834229833121,534,0003,310
2013-04-162762912732883,193,0002,880
2013-04-152872922772842,796,0002,840
2013-04-122742922732923,699,0002,920
2013-04-112762822712762,856,0002,760
2013-04-102552722522712,857,0002,710
2013-04-092642662542561,580,0002,560
2013-04-082522622522592,507,0002,590
2013-04-052532582442493,469,0002,490
2013-04-042292402242392,940,0002,390
2013-04-032432432292372,544,0002,370
2013-04-022312382252362,587,0002,360
2013-04-012432472362362,359,0002,360
2013-03-292502522452451,377,0002,450
2013-03-282572572492521,674,0002,520
2013-03-272472622432612,366,0002,610
2013-03-262492512402422,368,0002,420
2013-03-252562562492521,337,0002,520
2013-03-222572592482482,815,0002,480
2013-03-212652692622631,285,0002,630
2013-03-192602652602621,640,0002,620
2013-03-182652672542552,461,0002,550
2013-03-152742742672702,061,0002,700
2013-03-142752782672721,912,0002,720
2013-03-132712812692762,886,0002,760
2013-03-122772832682703,707,0002,700
2013-03-112642742642733,678,0002,730
2013-03-082592652592602,506,0002,600
2013-03-072712722562593,011,0002,590
2013-03-062592752562687,214,0002,680
2013-03-052532632532562,689,0002,560
2013-03-042572572492511,665,0002,510
2013-03-012542572492552,016,0002,550
2013-02-282582642542572,650,0002,570
2013-02-272552602442544,845,0002,540
2013-02-262462502432473,631,0002,470
2013-02-252552572512562,155,0002,560
2013-02-222452512342474,194,0002,470
2013-02-212502512432482,647,0002,480
2013-02-202552582482523,060,0002,520
2013-02-192482522442473,134,0002,470
2013-02-182422612402527,244,0002,520
2013-02-152362372202346,264,0002,340
2013-02-142382502372414,022,0002,410
2013-02-132462462332414,732,0002,410
2013-02-122592642502514,252,0002,510
2013-02-082562662492587,537,0002,580
2013-02-0723927623826214,152,0002,620
2013-02-0623325223124212,908,0002,420
2013-02-0519024419023629,194,0002,360
2013-02-041891971841954,524,0001,950
2013-02-011961971871883,709,0001,880
2013-01-311951961911951,568,0001,950
2013-01-301931961911941,598,0001,940
2013-01-291901951891911,725,0001,910
2013-01-281951961871911,796,0001,910
2013-01-251981991891942,744,0001,940
2013-01-241901961851932,568,0001,930
2013-01-231962001891923,856,0001,920
2013-01-221972051912026,592,0002,020
2013-01-211841951791955,491,0001,950
2013-01-181781821761823,485,0001,820
2013-01-171711731651692,675,0001,690
2013-01-161771801691712,622,0001,710
2013-01-151841841791792,694,0001,790
2013-01-111831851781832,057,0001,830
2013-01-101781821751802,190,0001,800
2013-01-091681771641734,975,0001,730
2013-01-081801801731733,582,0001,730
2013-01-071911921811813,014,0001,810
2013-01-041901921871902,720,0001,900

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