6997 日本ケミコン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,141	2,141	2,095	2,100	107,800	2,100
2019-12-27	2,152	2,162	2,133	2,150	126,400	2,150
2019-12-26	2,101	2,151	2,101	2,134	127,300	2,134
2019-12-25	2,150	2,159	2,121	2,127	118,200	2,127
2019-12-24	2,145	2,169	2,145	2,166	110,700	2,166
2019-12-23	2,163	2,182	2,138	2,148	137,900	2,148
2019-12-20	2,125	2,157	2,110	2,150	182,900	2,150
2019-12-19	2,119	2,142	2,114	2,125	212,900	2,125
2019-12-18	2,172	2,172	2,104	2,118	173,900	2,118
2019-12-17	2,177	2,189	2,146	2,150	178,000	2,150
2019-12-16	2,124	2,157	2,120	2,145	225,700	2,145
2019-12-13	2,089	2,114	2,059	2,104	332,700	2,104
2019-12-12	2,010	2,039	1,972	2,015	224,000	2,015
2019-12-11	2,029	2,043	1,978	1,978	178,800	1,978
2019-12-10	2,035	2,052	2,022	2,039	133,000	2,039
2019-12-09	2,049	2,068	2,035	2,035	154,100	2,035
2019-12-06	2,061	2,079	2,016	2,021	217,900	2,021
2019-12-05	2,099	2,102	2,057	2,091	174,600	2,091
2019-12-04	2,050	2,073	2,036	2,056	194,700	2,056
2019-12-03	2,031	2,099	2,010	2,076	238,100	2,076
2019-12-02	2,063	2,103	2,061	2,081	251,800	2,081
2019-11-29	2,049	2,080	2,033	2,061	176,300	2,061
2019-11-28	2,073	2,138	2,044	2,066	412,100	2,066
2019-11-27	1,972	2,074	1,972	2,057	305,800	2,057
2019-11-26	1,995	2,029	1,960	1,967	268,000	1,967
2019-11-25	1,938	1,970	1,925	1,946	156,900	1,946
2019-11-22	1,883	1,937	1,879	1,911	111,000	1,911
2019-11-21	1,904	1,925	1,867	1,902	183,000	1,902
2019-11-20	1,923	1,961	1,918	1,921	144,900	1,921
2019-11-19	1,949	1,973	1,912	1,928	269,800	1,928
2019-11-18	1,897	1,952	1,876	1,948	261,800	1,948
2019-11-15	1,861	1,922	1,840	1,898	224,500	1,898
2019-11-14	2,000	2,005	1,878	1,882	366,400	1,882
2019-11-13	2,020	2,043	1,982	2,035	287,300	2,035
2019-11-12	1,957	2,054	1,945	2,040	371,200	2,040
2019-11-11	1,935	2,090	1,934	1,970	536,600	1,970
2019-11-08	1,816	1,973	1,780	1,955	809,600	1,955
2019-11-07	1,739	1,753	1,670	1,736	321,200	1,736
2019-11-06	1,711	1,850	1,691	1,750	887,500	1,750
2019-11-05	1,833	1,858	1,811	1,831	332,100	1,831
2019-11-01	1,800	1,815	1,780	1,801	108,100	1,801
2019-10-31	1,827	1,835	1,791	1,810	140,600	1,810
2019-10-30	1,820	1,829	1,795	1,809	222,400	1,809
2019-10-29	1,860	1,878	1,838	1,850	189,100	1,850
2019-10-28	1,786	1,847	1,785	1,846	213,500	1,846
2019-10-25	1,779	1,790	1,764	1,768	180,000	1,768
2019-10-24	1,728	1,787	1,728	1,749	237,200	1,749
2019-10-23	1,728	1,744	1,703	1,737	185,800	1,737
2019-10-21	1,724	1,734	1,702	1,707	146,200	1,707
2019-10-18	1,681	1,747	1,681	1,719	251,300	1,719
2019-10-17	1,684	1,684	1,656	1,661	159,900	1,661
2019-10-16	1,706	1,728	1,675	1,691	152,400	1,691
2019-10-15	1,701	1,720	1,681	1,685	174,800	1,685
2019-10-11	1,644	1,671	1,616	1,666	174,900	1,666
2019-10-10	1,625	1,645	1,596	1,633	155,400	1,633
2019-10-09	1,580	1,620	1,572	1,615	179,500	1,615
2019-10-08	1,598	1,627	1,592	1,607	193,200	1,607
2019-10-07	1,620	1,633	1,573	1,577	199,800	1,577
2019-10-04	1,588	1,605	1,577	1,595	150,500	1,595
2019-10-03	1,573	1,596	1,564	1,588	159,100	1,588
2019-10-02	1,604	1,623	1,597	1,609	125,700	1,609
2019-10-01	1,580	1,640	1,580	1,628	231,200	1,628
2019-09-30	1,577	1,608	1,562	1,588	126,200	1,588
2019-09-27	1,636	1,637	1,590	1,599	166,500	1,599
2019-09-26	1,593	1,659	1,585	1,606	309,200	1,606
2019-09-25	1,552	1,583	1,545	1,560	159,500	1,560
2019-09-24	1,588	1,617	1,564	1,584	179,400	1,584
2019-09-20	1,610	1,611	1,571	1,595	218,300	1,595
2019-09-19	1,594	1,655	1,594	1,606	189,300	1,606
2019-09-18	1,595	1,613	1,582	1,594	150,700	1,594
2019-09-17	1,587	1,602	1,577	1,587	127,000	1,587
2019-09-13	1,590	1,604	1,550	1,595	179,800	1,595
2019-09-12	1,580	1,613	1,565	1,578	229,600	1,578
2019-09-11	1,494	1,559	1,490	1,556	267,700	1,556
2019-09-10	1,437	1,472	1,433	1,469	254,900	1,469
2019-09-09	1,392	1,432	1,376	1,420	201,800	1,420
2019-09-06	1,439	1,441	1,407	1,422	190,200	1,422
2019-09-05	1,373	1,453	1,373	1,433	220,900	1,433
2019-09-04	1,367	1,372	1,333	1,363	201,900	1,363
2019-09-03	1,380	1,394	1,367	1,380	250,700	1,380
2019-09-02	1,367	1,404	1,351	1,389	197,300	1,389
2019-08-30	1,355	1,388	1,345	1,387	183,300	1,387
2019-08-29	1,329	1,339	1,306	1,325	106,000	1,325
2019-08-28	1,319	1,335	1,309	1,326	119,000	1,326
2019-08-27	1,310	1,351	1,310	1,324	229,600	1,324
2019-08-26	1,315	1,318	1,284	1,296	271,700	1,296
2019-08-23	1,384	1,389	1,353	1,353	211,300	1,353
2019-08-22	1,399	1,410	1,375	1,381	219,400	1,381
2019-08-21	1,384	1,393	1,366	1,391	145,400	1,391
2019-08-20	1,408	1,413	1,390	1,399	141,300	1,399
2019-08-19	1,404	1,422	1,397	1,400	107,500	1,400
2019-08-16	1,384	1,398	1,372	1,390	111,500	1,390
2019-08-15	1,358	1,390	1,351	1,388	142,700	1,388
2019-08-14	1,400	1,418	1,377	1,407	186,700	1,407
2019-08-13	1,351	1,363	1,336	1,354	292,400	1,354
2019-08-09	1,424	1,444	1,407	1,411	140,200	1,411
2019-08-08	1,411	1,426	1,390	1,412	201,000	1,412
2019-08-07	1,410	1,425	1,379	1,407	344,700	1,407
2019-08-06	1,352	1,425	1,339	1,425	696,800	1,425
2019-08-05	1,555	1,576	1,466	1,502	377,200	1,502
2019-08-02	1,650	1,650	1,573	1,590	432,600	1,590
2019-08-01	1,670	1,702	1,658	1,682	130,700	1,682
2019-07-31	1,682	1,706	1,682	1,683	186,700	1,683
2019-07-30	1,691	1,720	1,689	1,691	143,200	1,691
2019-07-29	1,707	1,716	1,680	1,691	175,400	1,691
2019-07-26	1,720	1,724	1,667	1,707	221,200	1,707
2019-07-25	1,730	1,735	1,709	1,735	186,900	1,735
2019-07-24	1,707	1,731	1,701	1,717	217,700	1,717
2019-07-23	1,660	1,691	1,655	1,686	147,200	1,686
2019-07-22	1,620	1,647	1,612	1,646	115,400	1,646
2019-07-19	1,593	1,637	1,582	1,620	195,200	1,620
2019-07-18	1,613	1,624	1,569	1,574	265,900	1,574
2019-07-17	1,650	1,669	1,632	1,646	125,400	1,646
2019-07-16	1,665	1,697	1,651	1,657	157,400	1,657
2019-07-12	1,686	1,694	1,656	1,657	161,200	1,657
2019-07-11	1,691	1,695	1,671	1,686	105,300	1,686
2019-07-10	1,675	1,693	1,662	1,683	155,100	1,683
2019-07-09	1,692	1,705	1,668	1,693	207,300	1,693
2019-07-08	1,707	1,721	1,686	1,706	118,000	1,706
2019-07-05	1,693	1,708	1,678	1,707	148,500	1,707
2019-07-04	1,671	1,710	1,655	1,691	189,200	1,691
2019-07-03	1,682	1,682	1,631	1,656	276,100	1,656
2019-07-02	1,703	1,707	1,661	1,702	239,800	1,702
2019-07-01	1,648	1,738	1,639	1,708	528,300	1,708
2019-06-28	1,565	1,598	1,540	1,574	172,200	1,574
2019-06-27	1,516	1,586	1,516	1,569	266,000	1,569
2019-06-26	1,486	1,538	1,485	1,497	173,200	1,497
2019-06-25	1,526	1,535	1,492	1,495	133,500	1,495
2019-06-24	1,502	1,528	1,486	1,525	127,300	1,525
2019-06-21	1,547	1,574	1,501	1,518	235,100	1,518
2019-06-20	1,532	1,533	1,486	1,532	163,800	1,532
2019-06-19	1,489	1,547	1,481	1,523	276,600	1,523
2019-06-18	1,468	1,481	1,428	1,436	231,400	1,436
2019-06-17	1,496	1,496	1,452	1,470	235,000	1,470
2019-06-14	1,516	1,529	1,492	1,512	193,200	1,512
2019-06-13	1,555	1,555	1,511	1,511	355,300	1,511
2019-06-12	1,607	1,607	1,567	1,586	152,100	1,586
2019-06-11	1,559	1,608	1,545	1,601	247,100	1,601
2019-06-10	1,622	1,645	1,583	1,590	157,200	1,590
2019-06-07	1,545	1,587	1,545	1,567	144,600	1,567
2019-06-06	1,606	1,606	1,540	1,540	214,100	1,540
2019-06-05	1,576	1,617	1,573	1,608	236,600	1,608
2019-06-04	1,475	1,538	1,468	1,538	192,100	1,538
2019-06-03	1,535	1,535	1,458	1,475	371,000	1,475
2019-05-31	1,593	1,601	1,547	1,564	191,800	1,564
2019-05-30	1,568	1,609	1,568	1,602	189,600	1,602
2019-05-29	1,571	1,599	1,545	1,577	134,400	1,577
2019-05-28	1,554	1,598	1,545	1,594	262,500	1,594
2019-05-27	1,581	1,588	1,543	1,552	213,000	1,552
2019-05-24	1,572	1,609	1,555	1,577	298,900	1,577
2019-05-23	1,641	1,641	1,571	1,599	370,200	1,599
2019-05-22	1,673	1,696	1,652	1,660	271,400	1,660
2019-05-21	1,627	1,656	1,607	1,645	313,500	1,645
2019-05-20	1,722	1,722	1,607	1,649	463,500	1,649
2019-05-17	1,750	1,758	1,700	1,715	240,300	1,715
2019-05-16	1,830	1,830	1,718	1,726	319,600	1,726
2019-05-15	1,828	1,832	1,746	1,803	265,800	1,803
2019-05-14	1,799	1,802	1,746	1,802	378,700	1,802
2019-05-13	1,898	1,899	1,802	1,809	383,800	1,809
2019-05-10	2,003	2,091	1,963	2,028	237,400	2,028
2019-05-09	2,019	2,081	2,015	2,024	151,500	2,024
2019-05-08	2,043	2,084	2,009	2,033	176,800	2,033
2019-05-07	2,210	2,216	2,083	2,093	219,800	2,093
2019-04-26	2,304	2,304	2,225	2,267	169,600	2,267
2019-04-25	2,293	2,339	2,270	2,339	113,500	2,339
2019-04-24	2,351	2,367	2,293	2,295	98,100	2,295
2019-04-23	2,366	2,397	2,325	2,351	160,700	2,351
2019-04-22	2,414	2,414	2,339	2,390	151,500	2,390
2019-04-19	2,411	2,442	2,377	2,412	150,200	2,412
2019-04-18	2,415	2,424	2,360	2,374	167,700	2,374
2019-04-17	2,303	2,405	2,302	2,405	260,500	2,405
2019-04-16	2,299	2,316	2,276	2,309	133,600	2,309
2019-04-15	2,237	2,309	2,232	2,309	176,200	2,309
2019-04-12	2,231	2,233	2,186	2,187	144,300	2,187
2019-04-11	2,291	2,313	2,231	2,240	147,600	2,240
2019-04-10	2,220	2,285	2,186	2,281	169,400	2,281
2019-04-09	2,246	2,279	2,221	2,266	118,600	2,266
2019-04-08	2,337	2,388	2,252	2,262	230,200	2,262
2019-04-05	2,166	2,306	2,158	2,297	354,200	2,297
2019-04-04	2,131	2,235	2,131	2,168	303,400	2,168
2019-04-03	2,062	2,135	2,050	2,128	181,800	2,128
2019-04-02	2,020	2,070	2,011	2,059	183,500	2,059
2019-04-01	1,936	2,016	1,936	1,982	204,200	1,982
2019-03-29	1,950	1,956	1,895	1,905	112,000	1,905
2019-03-28	1,932	1,932	1,887	1,925	158,500	1,925
2019-03-27	1,922	1,974	1,915	1,970	160,100	1,970
2019-03-26	1,897	1,930	1,883	1,930	158,600	1,930
2019-03-25	1,889	1,898	1,852	1,887	151,300	1,887
2019-03-22	1,976	2,026	1,945	1,969	164,900	1,969
2019-03-20	1,954	1,968	1,936	1,968	111,600	1,968
2019-03-19	1,954	1,962	1,920	1,953	140,900	1,953
2019-03-18	1,928	1,966	1,905	1,966	120,100	1,966
2019-03-15	1,899	1,940	1,899	1,909	148,700	1,909
2019-03-14	1,947	1,977	1,900	1,900	150,100	1,900
2019-03-13	1,975	1,990	1,935	1,949	108,400	1,949
2019-03-12	1,936	2,014	1,924	1,989	294,700	1,989
2019-03-11	1,911	1,919	1,809	1,905	408,200	1,905
2019-03-08	2,033	2,048	1,942	1,951	301,300	1,951
2019-03-07	2,115	2,115	2,065	2,100	210,700	2,100
2019-03-06	2,115	2,171	2,102	2,165	260,000	2,165
2019-03-05	2,075	2,127	2,070	2,116	172,800	2,116
2019-03-04	2,067	2,128	2,067	2,108	238,500	2,108
2019-03-01	1,987	2,063	1,985	2,037	236,100	2,037
2019-02-28	2,019	2,020	1,944	1,957	262,200	1,957
2019-02-27	2,061	2,078	2,024	2,028	199,800	2,028
2019-02-26	2,154	2,154	2,051	2,064	201,600	2,064
2019-02-25	2,143	2,156	2,113	2,134	148,400	2,134
2019-02-22	2,154	2,162	2,095	2,126	186,800	2,126
2019-02-21	2,168	2,196	2,147	2,184	141,100	2,184
2019-02-20	2,170	2,177	2,128	2,151	96,400	2,151
2019-02-19	2,170	2,221	2,155	2,170	106,600	2,170
2019-02-18	2,197	2,197	2,108	2,162	180,600	2,162
2019-02-15	2,091	2,148	2,080	2,119	285,900	2,119
2019-02-14	2,260	2,264	2,202	2,235	190,300	2,235
2019-02-13	2,200	2,316	2,195	2,295	274,100	2,295
2019-02-12	2,099	2,185	2,098	2,175	200,400	2,175
2019-02-08	2,078	2,082	2,036	2,073	217,200	2,073
2019-02-07	2,150	2,187	2,073	2,111	191,500	2,111
2019-02-06	2,068	2,160	2,050	2,154	364,300	2,154
2019-02-05	2,094	2,106	2,015	2,037	457,000	2,037
2019-02-04	2,145	2,263	2,142	2,244	247,900	2,244
2019-02-01	2,179	2,179	2,113	2,139	179,100	2,139
2019-01-31	2,177	2,214	2,146	2,172	129,400	2,172
2019-01-30	2,248	2,259	2,124	2,127	211,600	2,127
2019-01-29	2,189	2,218	2,134	2,214	136,600	2,214
2019-01-28	2,257	2,278	2,203	2,215	140,900	2,215
2019-01-25	2,132	2,279	2,130	2,235	376,800	2,235
2019-01-24	2,041	2,162	2,041	2,122	276,700	2,122
2019-01-23	1,991	2,053	1,971	2,018	101,200	2,018
2019-01-22	2,085	2,100	2,026	2,036	121,000	2,036
2019-01-21	2,066	2,112	2,061	2,070	192,500	2,070
2019-01-18	2,011	2,035	1,986	2,015	132,300	2,015
2019-01-17	2,010	2,051	1,998	2,006	126,100	2,006
2019-01-16	2,050	2,095	1,990	2,022	138,000	2,022
2019-01-15	1,868	2,044	1,857	2,041	238,400	2,041
2019-01-11	1,939	1,971	1,889	1,898	213,500	1,898
2019-01-10	1,909	1,961	1,871	1,922	215,700	1,922
2019-01-09	1,988	1,992	1,863	1,909	466,900	1,909
2019-01-08	1,967	2,038	1,931	2,007	155,900	2,007
2019-01-07	1,888	1,961	1,871	1,929	141,600	1,929
2019-01-04	1,840	1,840	1,759	1,812	194,600	1,812

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31