1. HOME >
  2. 株価時系列 >
  3. 6997 >
  4. 2020年

6997 日本ケミコン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8821,8881,8261,830233,5001,830
2020-12-291,8781,8781,8361,872278,3001,872
2020-12-281,8501,8781,8151,868341,8001,868
2020-12-251,8171,8331,7961,818206,9001,818
2020-12-241,8151,8721,8121,818266,3001,818
2020-12-231,8181,8291,7661,815247,9001,815
2020-12-221,8371,8501,7871,800327,6001,800
2020-12-211,8901,8961,8251,874246,3001,874
2020-12-181,8901,9171,8691,896273,4001,896
2020-12-171,9341,9651,8811,895416,4001,895
2020-12-161,9401,9861,9231,941344,9001,941
2020-12-151,9681,9681,9001,949394,0001,949
2020-12-141,8251,9461,8251,939414,6001,939
2020-12-111,8561,8791,8221,824392,0001,824
2020-12-101,7861,8541,7441,825621,4001,825
2020-12-091,7621,8351,7601,810845,0001,810
2020-12-081,6521,7391,6351,708452,0001,708
2020-12-071,7481,7921,6741,677784,7001,677
2020-12-041,6651,7181,6421,699734,6001,699
2020-12-031,6351,6521,5951,650356,6001,650
2020-12-021,5851,6331,5641,620435,9001,620
2020-12-011,5421,5641,5211,560446,6001,560
2020-11-301,6031,6051,5121,512443,5001,512
2020-11-271,5641,5841,5111,582521,1001,582
2020-11-261,5201,5871,5021,549559,5001,549
2020-11-251,5451,5601,4941,494453,1001,494
2020-11-241,4751,5181,4651,496491,2001,496
2020-11-201,3601,4181,3431,417255,5001,417
2020-11-191,4191,4281,3451,369329,5001,369
2020-11-181,4501,4501,4181,419185,3001,419
2020-11-171,4911,4951,4291,450243,0001,450
2020-11-161,4501,4831,4431,472234,3001,472
2020-11-131,4461,4571,4151,434217,6001,434
2020-11-121,4921,5181,4401,443391,7001,443
2020-11-111,5131,5311,5001,511263,0001,511
2020-11-101,5491,5531,4881,498363,2001,498
2020-11-091,5521,5651,5021,510318,5001,510
2020-11-061,5521,5981,4971,512496,4001,512
2020-11-051,4501,5501,4501,535911,2001,535
2020-11-041,3661,4031,3501,390335,8001,390
2020-11-021,3401,3591,3251,336212,4001,336
2020-10-301,3951,3951,3161,325238,0001,325
2020-10-291,3281,3861,3231,382222,9001,382
2020-10-281,3801,3811,3411,364234,8001,364
2020-10-271,3801,4031,3431,398220,0001,398
2020-10-261,3631,4241,3631,403258,9001,403
2020-10-231,3701,3701,3271,364144,9001,364
2020-10-221,3681,3691,3291,340168,1001,340
2020-10-211,3531,3781,3391,372159,2001,372
2020-10-201,3531,3651,3241,335203,3001,335
2020-10-191,3001,3581,2961,357219,6001,357
2020-10-161,3201,3201,2821,287170,1001,287
2020-10-151,3371,3371,3071,322115,6001,322
2020-10-141,3561,3561,3231,338145,1001,338
2020-10-131,3651,3651,3451,358109,5001,358
2020-10-121,3861,3861,3601,363100,1001,363
2020-10-091,3891,3921,3531,378132,7001,378
2020-10-081,3951,4021,3801,384143,5001,384
2020-10-071,3701,3981,3511,395162,6001,395
2020-10-061,3721,3921,3551,392158,6001,392
2020-10-051,3641,3941,3581,376180,5001,376
2020-10-021,4041,4101,3401,345318,1001,345
2020-09-301,4211,4311,3941,408212,2001,408
2020-09-291,4241,4611,4221,449183,9001,449
2020-09-281,4291,4321,4041,430115,0001,430
2020-09-251,4021,4221,4001,409211,7001,409
2020-09-241,4091,4091,3701,381240,6001,381
2020-09-231,4401,4401,3931,428226,6001,428
2020-09-181,4611,4741,4501,457164,7001,457
2020-09-171,4601,4651,4421,453144,5001,453
2020-09-161,4801,4891,4561,460245,9001,460
2020-09-151,5221,5231,4931,496105,0001,496
2020-09-141,5141,5361,5031,528115,3001,528
2020-09-111,5301,5321,4921,499158,8001,499
2020-09-101,4881,5271,4781,518299,6001,518
2020-09-091,4401,4801,4241,471185,3001,471
2020-09-081,4701,4881,4481,478186,8001,478
2020-09-071,4371,4581,4161,448157,5001,448
2020-09-041,4001,4451,3871,437293,7001,437
2020-09-031,4251,4801,4221,428599,8001,428
2020-09-021,4901,4901,3821,415757,8001,415
2020-09-011,6011,6021,5091,516734,1001,516
2020-08-311,7101,7441,7021,703107,8001,703
2020-08-281,6981,7671,6721,691210,1001,691
2020-08-271,7231,7371,6951,69575,3001,695
2020-08-261,7021,7471,6871,717175,5001,717
2020-08-251,6641,7081,6641,685138,7001,685
2020-08-241,6571,6631,6111,630114,8001,630
2020-08-211,6501,6851,6411,658120,7001,658
2020-08-201,6601,6891,6391,639142,1001,639
2020-08-191,6891,6891,6551,655125,5001,655
2020-08-181,7531,7531,6871,697110,6001,697
2020-08-171,7651,7771,7451,748100,5001,748
2020-08-141,7811,7961,7571,776100,2001,776
2020-08-131,7801,8151,7721,78090,5001,780
2020-08-121,7781,7871,7511,75976,7001,759
2020-08-111,7351,7811,7351,769116,2001,769
2020-08-071,6661,7331,6661,714252,1001,714
2020-08-061,8201,8201,6241,666562,3001,666
2020-08-051,7951,7951,7381,792238,4001,792
2020-08-041,8041,8161,7691,801160,9001,801
2020-08-031,7401,8121,7341,799242,4001,799
2020-07-311,7071,7361,6611,664194,1001,664
2020-07-301,7601,7891,7271,743127,0001,743
2020-07-291,7881,7941,7091,733277,9001,733
2020-07-281,8891,8951,8301,835134,2001,835
2020-07-271,8901,8911,8361,891156,7001,891
2020-07-221,9301,9561,9201,925161,9001,925
2020-07-211,9081,9361,9061,920119,1001,920
2020-07-201,9261,9261,8721,919106,8001,919
2020-07-171,9201,9341,8911,90776,5001,907
2020-07-161,9371,9591,9241,92756,4001,927
2020-07-151,9441,9771,9251,94692,0001,946
2020-07-141,9281,9411,8931,93667,7001,936
2020-07-131,8811,9351,8811,932133,7001,932
2020-07-101,9081,9321,8521,856216,1001,856
2020-07-091,9221,9491,9081,936106,5001,936
2020-07-081,9351,9801,9191,933101,2001,933
2020-07-071,9301,9791,9141,960294,5001,960
2020-07-061,8561,9231,8471,923224,5001,923
2020-07-031,8111,8381,7921,838109,5001,838
2020-07-021,9001,9181,8031,811256,5001,811
2020-07-011,8431,9341,8141,900639,8001,900
2020-06-301,7851,8491,7651,803271,9001,803
2020-06-291,7601,8141,7531,768179,1001,768
2020-06-261,7551,8011,7461,782212,4001,782
2020-06-251,7381,7581,6931,745248,0001,745
2020-06-241,7821,7921,7541,769102,1001,769
2020-06-231,7631,7991,7501,784199,7001,784
2020-06-221,7501,7501,7161,731176,3001,731
2020-06-191,7691,8021,7481,777215,0001,777
2020-06-181,7901,8001,7531,765231,8001,765
2020-06-171,8001,8271,7441,804375,8001,804
2020-06-161,7321,7811,7251,771286,8001,771
2020-06-151,7351,7541,6721,672424,2001,672
2020-06-121,6431,7621,6321,723474,0001,723
2020-06-111,7931,8131,7651,766308,9001,766
2020-06-101,7131,8401,7051,832457,5001,832
2020-06-091,7611,7881,7251,730200,8001,730
2020-06-081,7781,8001,7581,777357,6001,777
2020-06-051,6801,7471,6561,728592,9001,728
2020-06-041,6271,6431,5811,606228,2001,606
2020-06-031,6351,6591,6121,624253,0001,624
2020-06-021,5901,6041,5551,600234,3001,600
2020-06-011,5901,6221,5711,611278,4001,611
2020-05-291,6001,6131,5511,551769,6001,551
2020-05-281,5871,6471,5851,637586,0001,637
2020-05-271,5261,6161,4881,6011,151,9001,601
2020-05-261,3801,5231,3801,523799,0001,523
2020-05-251,2401,2401,2061,223135,4001,223
2020-05-221,2451,2451,2031,215133,0001,215
2020-05-211,2451,2681,2401,25582,2001,255
2020-05-201,2481,2531,2221,235106,2001,235
2020-05-191,2011,2571,1961,248223,3001,248
2020-05-181,1751,1751,1291,171159,3001,171
2020-05-151,2231,2321,1681,188161,9001,188
2020-05-141,2091,2311,2021,204106,2001,204
2020-05-131,2351,2421,2171,239135,0001,239
2020-05-121,2891,2891,2511,280143,5001,280
2020-05-111,2351,2741,2351,273127,2001,273
2020-05-081,1801,2251,1771,217159,4001,217
2020-05-071,1451,1891,1421,166125,2001,166
2020-05-011,1871,2001,1511,162222,3001,162
2020-04-301,2211,2491,2211,234167,7001,234
2020-04-281,1801,1871,1611,186169,2001,186
2020-04-271,0691,1321,0691,131184,7001,131
2020-04-241,0791,0831,0581,065110,8001,065
2020-04-231,0551,1001,0551,100134,1001,100
2020-04-221,0521,0641,0291,036138,1001,036
2020-04-211,1061,1101,0671,079132,7001,079
2020-04-201,1281,1351,1051,114149,6001,114
2020-04-171,1271,1561,1211,139183,4001,139
2020-04-161,1091,1411,1001,123175,7001,123
2020-04-151,1601,1601,1211,128131,7001,128
2020-04-141,0951,1611,0911,153191,3001,153
2020-04-131,1001,1151,0841,091112,2001,091
2020-04-101,1191,1351,0741,116156,2001,116
2020-04-091,0901,1111,0691,105147,3001,105
2020-04-081,0741,0901,0171,077293,3001,077
2020-04-071,0921,1101,0481,104271,2001,104
2020-04-061,0001,0609571,047476,1001,047
2020-04-031,0801,0981,0091,030272,8001,030
2020-04-021,1191,1681,0811,089275,7001,089
2020-04-011,1801,2211,1381,152151,3001,152
2020-03-311,2401,2691,1821,189216,9001,189
2020-03-301,1571,2301,1571,224198,9001,224
2020-03-271,2491,2821,2091,247212,6001,247
2020-03-261,2571,2851,1951,221256,5001,221
2020-03-251,2961,2991,2521,287344,3001,287
2020-03-241,1531,2261,1531,226294,1001,226
2020-03-231,1081,1421,0821,123245,7001,123
2020-03-191,1321,1511,0761,090314,9001,090
2020-03-181,1441,1951,0971,102299,5001,102
2020-03-171,0651,1651,0541,121350,1001,121
2020-03-161,1251,1811,1031,105313,8001,105
2020-03-131,0801,1461,0631,115439,7001,115
2020-03-121,2501,2661,1731,182381,6001,182
2020-03-111,3471,3771,2811,284305,3001,284
2020-03-101,2441,3491,2251,347282,4001,347
2020-03-091,4001,4001,3131,323481,3001,323
2020-03-061,5151,5381,4601,470343,8001,470
2020-03-051,6261,6391,5251,553238,5001,553
2020-03-041,5321,6191,5321,586189,3001,586
2020-03-031,6751,6891,5621,563217,9001,563
2020-03-021,5051,6191,5021,600277,5001,600
2020-02-281,5891,6221,5301,545270,9001,545
2020-02-271,6991,6991,6431,657178,1001,657
2020-02-261,6961,7141,6561,711210,7001,711
2020-02-251,7121,7581,7041,732236,0001,732
2020-02-211,7521,8331,7521,821114,8001,821
2020-02-201,7991,8181,7751,786138,2001,786
2020-02-191,7601,7911,7491,782107,9001,782
2020-02-181,7521,7561,7191,750145,4001,750
2020-02-171,7801,7801,7321,776161,8001,776
2020-02-141,7621,8181,7421,814173,2001,814
2020-02-131,7961,7981,7741,78595,9001,785
2020-02-121,7561,7801,7511,778132,0001,778
2020-02-101,7341,7561,7241,733124,1001,733
2020-02-071,7871,7881,7411,774279,1001,774
2020-02-061,8051,8641,7821,821451,6001,821
2020-02-051,7251,7601,6981,729213,3001,729
2020-02-041,6451,6911,6451,681138,8001,681
2020-02-031,6201,6671,5981,651199,6001,651
2020-01-311,7191,7281,6901,700158,9001,700
2020-01-301,7551,7701,6631,690213,6001,690
2020-01-291,8111,8281,7661,777200,9001,777
2020-01-281,7621,8001,7401,797163,3001,797
2020-01-271,8221,8311,7961,796176,5001,796
2020-01-241,8791,8991,8681,890108,4001,890
2020-01-231,9001,9001,8341,853311,7001,853
2020-01-221,9321,9381,9151,928175,6001,928
2020-01-211,9351,9491,9101,941125,1001,941
2020-01-201,9241,9571,9241,948104,9001,948
2020-01-171,9271,9481,9141,929111,2001,929
2020-01-161,9621,9631,9141,922182,4001,922
2020-01-152,0082,0081,9461,962213,2001,962
2020-01-142,0072,0482,0072,018145,4002,018
2020-01-102,0412,0451,9922,014134,9002,014
2020-01-092,0332,0642,0022,029253,9002,029
2020-01-082,0382,0381,9401,984317,8001,984
2020-01-072,0432,0802,0292,064173,7002,064
2020-01-062,0502,0602,0212,051175,5002,051

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