1. HOME >
  2. 株価時系列 >
  3. 6997 >
  4. 2016年

6997 日本ケミコン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302522582512551,244,0002,550
2016-12-292582602532561,553,0002,560
2016-12-282622652602621,107,0002,620
2016-12-272612632572591,404,0002,590
2016-12-262662692602611,387,0002,610
2016-12-222672692632671,357,0002,670
2016-12-212672712662691,756,0002,690
2016-12-202702702642661,262,0002,660
2016-12-192642692612661,750,0002,660
2016-12-162672722672722,906,0002,720
2016-12-152612682602652,219,0002,650
2016-12-142622632562561,499,0002,560
2016-12-132632632532622,397,0002,620
2016-12-122712752602642,379,0002,640
2016-12-092702732662682,332,0002,680
2016-12-082732762622692,668,0002,690
2016-12-072502722502693,729,0002,690
2016-12-062472502442491,830,0002,490
2016-12-052352432342431,366,0002,430
2016-12-022382402352391,690,0002,390
2016-12-012392472382412,738,0002,410
2016-11-30232234232232869,0002,320
2016-11-29231234228232771,0002,320
2016-11-282292332252321,637,0002,320
2016-11-252372392292322,084,0002,320
2016-11-242302362272362,837,0002,360
2016-11-222302302232262,255,0002,260
2016-11-212302312262311,505,0002,310
2016-11-182282322232292,982,0002,290
2016-11-172072262072245,960,0002,240
2016-11-162022082002062,070,0002,060
2016-11-151992051951982,719,0001,980
2016-11-141832001832003,444,0002,000
2016-11-111821841811832,216,0001,830
2016-11-101781811771801,874,0001,800
2016-11-091801801621631,823,0001,630
2016-11-08180180177179825,0001,790
2016-11-07172176172175768,0001,750
2016-11-041791791691712,037,0001,710
2016-11-021841841801801,503,0001,800
2016-11-011841871831861,513,0001,860
2016-10-311861871821831,547,0001,830
2016-10-281791841781842,775,0001,840
2016-10-27178179176179527,0001,790
2016-10-26178178176177822,0001,770
2016-10-25178178176178393,0001,780
2016-10-24178178176176426,0001,760
2016-10-21179179177178659,0001,780
2016-10-20177179177179645,0001,790
2016-10-19177179176177897,0001,770
2016-10-18175178173177699,0001,770
2016-10-17172176172174692,0001,740
2016-10-14174175171173666,0001,730
2016-10-13174177173174769,0001,740
2016-10-12174176173174547,0001,740
2016-10-111741771741751,176,0001,750
2016-10-07172175170174925,0001,740
2016-10-06172174171172865,0001,720
2016-10-051661711661701,224,0001,700
2016-10-04165168165165883,0001,650
2016-10-03167168165165735,0001,650
2016-09-301671681641641,782,0001,640
2016-09-29167172167171983,0001,710
2016-09-281631691631671,044,0001,670
2016-09-271621641601641,046,0001,640
2016-09-26166167162163728,0001,630
2016-09-23167167164167939,0001,670
2016-09-211641681621681,155,0001,680
2016-09-20166167163164811,0001,640
2016-09-16164167163166868,0001,660
2016-09-15162164160162852,0001,620
2016-09-141611651611631,023,0001,630
2016-09-13165166162162901,0001,620
2016-09-121671681641641,400,0001,640
2016-09-09170173170172788,0001,720
2016-09-08171171167170828,0001,700
2016-09-071701701661681,350,0001,680
2016-09-061761781721741,080,0001,740
2016-09-051731781721762,420,0001,760
2016-09-021731741661682,157,0001,680
2016-09-011791791721732,334,0001,730
2016-08-311691801691804,474,0001,800
2016-08-301651681641671,712,0001,670
2016-08-291591671571672,778,0001,670
2016-08-26154156152154839,0001,540
2016-08-25156157152154883,0001,540
2016-08-24154157153156728,0001,560
2016-08-23158158152153939,0001,530
2016-08-22158158156158884,0001,580
2016-08-191531601531591,740,0001,590
2016-08-181501551501521,135,0001,520
2016-08-171491521481501,131,0001,500
2016-08-16154157151151739,0001,510
2016-08-15157157153154781,0001,540
2016-08-12153156151155800,0001,550
2016-08-101561561471512,406,0001,510
2016-08-091601631571571,536,0001,570
2016-08-081521591521591,863,0001,590
2016-08-051501531471501,495,0001,500
2016-08-041431521421502,801,0001,500
2016-08-031451461411441,185,0001,440
2016-08-02146149145146865,0001,460
2016-08-011491501461481,249,0001,480
2016-07-291491521481521,572,0001,520
2016-07-28150151148151895,0001,510
2016-07-271481521461511,865,0001,510
2016-07-261491511461462,029,0001,460
2016-07-251451511451502,952,0001,500
2016-07-221391451381451,464,0001,450
2016-07-211391441381421,479,0001,420
2016-07-201401401351371,342,0001,370
2016-07-19144144139142797,0001,420
2016-07-151391441381422,398,0001,420
2016-07-141371391321391,892,0001,390
2016-07-131351421341381,843,0001,380
2016-07-121271321271301,800,0001,300
2016-07-111191261181261,967,0001,260
2016-07-081191211171171,812,0001,170
2016-07-07121123120120911,0001,200
2016-07-061231241201211,292,0001,210
2016-07-05125127124124729,0001,240
2016-07-04127128124127535,0001,270
2016-07-011261291251261,198,0001,260
2016-06-30128128124124845,0001,240
2016-06-291241271211241,053,0001,240
2016-06-281191211171212,078,0001,210
2016-06-271261261191202,766,0001,200
2016-06-241401401221252,673,0001,250
2016-06-231351381331381,311,0001,380
2016-06-22137137133135688,0001,350
2016-06-21137138134137665,0001,370
2016-06-20138138136138621,0001,380
2016-06-17130133130133858,0001,330
2016-06-161371371281291,839,0001,290
2016-06-151331381321371,397,0001,370
2016-06-141341361311331,337,0001,330
2016-06-131411421351361,460,0001,360
2016-06-101421441411441,515,0001,440
2016-06-091451461421441,120,0001,440
2016-06-08146148145145610,0001,450
2016-06-071461491451471,352,0001,470
2016-06-061441461431451,267,0001,450
2016-06-031461511461491,250,0001,490
2016-06-021511521471471,493,0001,470
2016-06-011511541501521,665,0001,520
2016-05-311521541501504,404,0001,500
2016-05-30154155152154873,0001,540
2016-05-27153154151151844,0001,510
2016-05-261531551521531,185,0001,530
2016-05-25151152150151539,0001,510
2016-05-241521531481491,395,0001,490
2016-05-231501551501541,414,0001,540
2016-05-20148152147152877,0001,520
2016-05-191521531491491,123,0001,490
2016-05-181511541481511,669,0001,510
2016-05-171501531491511,310,0001,510
2016-05-16146150145148988,0001,480
2016-05-131511531461471,681,0001,470
2016-05-121511621511544,769,0001,540
2016-05-111441471431471,155,0001,470
2016-05-101411441381441,431,0001,440
2016-05-09140142139140730,0001,400
2016-05-061431431381401,814,0001,400
2016-05-021441451411431,994,0001,430
2016-04-281521571461492,407,0001,490
2016-04-271491511451511,109,0001,510
2016-04-261541541471481,482,0001,480
2016-04-251571581531541,367,0001,540
2016-04-221501551481551,854,0001,550
2016-04-211471521461521,415,0001,520
2016-04-201471501461461,147,0001,460
2016-04-191421461421461,474,0001,460
2016-04-181401401371382,070,0001,380
2016-04-151471491431442,490,0001,440
2016-04-141521551461482,933,0001,480
2016-04-131411501411492,115,0001,490
2016-04-121341431331422,605,0001,420
2016-04-111321341281341,868,0001,340
2016-04-081291331281313,114,0001,310
2016-04-071321381311322,554,0001,320
2016-04-061371411351351,381,0001,350
2016-04-051421431371391,504,0001,390
2016-04-041501521411432,430,0001,430
2016-04-011581591501511,579,0001,510
2016-03-311601631581582,235,0001,580
2016-03-301621651581591,562,0001,590
2016-03-29161164160161776,0001,610
2016-03-28165166159163856,0001,630
2016-03-251571631561631,161,0001,630
2016-03-241611611571571,557,0001,570
2016-03-231671681601631,401,0001,630
2016-03-221681701641681,252,0001,680
2016-03-181621651591651,721,0001,650
2016-03-171641671601621,152,0001,620
2016-03-16165165161161677,0001,610
2016-03-15167168164166906,0001,660
2016-03-141641691641671,387,0001,670
2016-03-111541601541591,154,0001,590
2016-03-101561581541571,367,0001,570
2016-03-091581581521542,564,0001,540
2016-03-081661681591622,681,0001,620
2016-03-071731731661673,438,0001,670
2016-03-041491761481737,836,0001,730
2016-03-031531531481494,021,0001,490
2016-03-021521561511542,071,0001,540
2016-03-011511521451481,697,0001,480
2016-02-291551591521531,224,0001,530
2016-02-261491541461531,930,0001,530
2016-02-251451491431451,303,0001,450
2016-02-241461491431451,481,0001,450
2016-02-231461541461492,516,0001,490
2016-02-221441481421421,470,0001,420
2016-02-191491491431471,418,0001,470
2016-02-181511551461511,336,0001,510
2016-02-171411501411471,980,0001,470
2016-02-161401481391441,645,0001,440
2016-02-151391411341392,509,0001,390
2016-02-121301371281293,891,0001,290
2016-02-101461471361402,676,0001,400
2016-02-091511511421443,002,0001,440
2016-02-081511571511542,457,0001,540
2016-02-051551591521552,725,0001,550
2016-02-041591641561562,901,0001,560
2016-02-031641641581592,333,0001,590
2016-02-021641671621644,774,0001,640
2016-02-011871891851851,392,0001,850
2016-01-291761861741842,282,0001,840
2016-01-281831831751761,932,0001,760
2016-01-271811881791871,743,0001,870
2016-01-26181181177177817,0001,770
2016-01-251931941831852,017,0001,850
2016-01-221771861761862,159,0001,860
2016-01-211751851701702,782,0001,700
2016-01-201831881781801,998,0001,800
2016-01-191811871801841,554,0001,840
2016-01-181801841771831,418,0001,830
2016-01-151951971851871,434,0001,870
2016-01-141911921871911,322,0001,910
2016-01-131922001921971,318,0001,970
2016-01-121992001861883,242,0001,880
2016-01-082002072002001,896,0002,000
2016-01-072072092032041,343,0002,040
2016-01-062142152072091,554,0002,090
2016-01-052112172112131,215,0002,130
2016-01-042132182092111,425,0002,110

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