6997 日本ケミコン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,775	1,802	1,762	1,788	128,700	1,788
2021-12-29	1,740	1,780	1,740	1,771	129,400	1,771
2021-12-28	1,752	1,769	1,745	1,751	153,000	1,751
2021-12-27	1,760	1,771	1,730	1,737	152,500	1,737
2021-12-24	1,787	1,792	1,754	1,760	149,800	1,760
2021-12-23	1,734	1,771	1,720	1,764	218,700	1,764
2021-12-22	1,719	1,749	1,702	1,726	228,200	1,726
2021-12-21	1,724	1,739	1,684	1,701	291,800	1,701
2021-12-20	1,731	1,745	1,683	1,694	364,100	1,694
2021-12-17	1,763	1,774	1,720	1,747	479,400	1,747
2021-12-16	1,885	1,928	1,796	1,803	895,000	1,803
2021-12-15	1,899	1,934	1,880	1,916	171,300	1,916
2021-12-14	1,901	1,926	1,889	1,922	153,800	1,922
2021-12-13	1,966	1,970	1,918	1,933	123,000	1,933
2021-12-10	1,970	1,991	1,950	1,954	145,000	1,954
2021-12-09	1,992	2,009	1,968	1,973	128,200	1,973
2021-12-08	2,003	2,025	1,990	1,992	330,400	1,992
2021-12-07	1,908	1,967	1,901	1,963	230,700	1,963
2021-12-06	1,903	1,910	1,876	1,887	132,500	1,887
2021-12-03	1,901	1,913	1,841	1,908	245,300	1,908
2021-12-02	1,834	1,886	1,823	1,869	536,700	1,869
2021-12-01	1,841	1,850	1,778	1,811	258,500	1,811
2021-11-30	1,840	1,867	1,801	1,801	174,200	1,801
2021-11-29	1,800	1,839	1,788	1,805	249,000	1,805
2021-11-26	1,876	1,876	1,818	1,853	224,300	1,853
2021-11-25	1,900	1,910	1,867	1,886	131,100	1,886
2021-11-24	1,881	1,894	1,862	1,886	219,400	1,886
2021-11-22	1,911	1,917	1,883	1,896	112,500	1,896
2021-11-19	1,910	1,931	1,907	1,921	102,400	1,921
2021-11-18	1,915	1,927	1,879	1,910	207,000	1,910
2021-11-17	1,958	1,964	1,918	1,932	164,400	1,932
2021-11-16	1,951	1,963	1,934	1,958	166,400	1,958
2021-11-15	2,001	2,007	1,934	1,945	299,600	1,945
2021-11-12	2,000	2,027	1,979	1,989	286,600	1,989
2021-11-11	2,000	2,020	1,984	1,990	195,000	1,990
2021-11-10	2,010	2,032	1,982	2,006	318,500	2,006
2021-11-09	1,970	2,068	1,966	2,009	482,700	2,009
2021-11-08	1,983	1,989	1,945	1,968	426,400	1,968
2021-11-05	2,052	2,052	1,933	1,976	1,263,500	1,976
2021-11-04	2,177	2,219	2,164	2,193	353,500	2,193
2021-11-02	2,135	2,154	2,111	2,127	183,900	2,127
2021-11-01	2,171	2,180	2,123	2,135	186,200	2,135
2021-10-29	2,135	2,135	2,090	2,132	136,400	2,132
2021-10-28	2,112	2,128	2,088	2,120	215,900	2,120
2021-10-27	2,106	2,127	2,085	2,123	124,700	2,123
2021-10-26	2,090	2,123	2,088	2,106	101,000	2,106
2021-10-25	2,050	2,087	2,050	2,084	106,200	2,084
2021-10-22	2,059	2,116	2,059	2,089	153,800	2,089
2021-10-21	2,085	2,119	2,068	2,075	189,800	2,075
2021-10-20	2,155	2,173	2,107	2,108	181,000	2,108
2021-10-19	2,123	2,175	2,114	2,157	218,400	2,157
2021-10-18	2,081	2,122	2,066	2,118	225,800	2,118
2021-10-15	1,992	2,062	1,991	2,053	237,100	2,053
2021-10-14	1,977	1,990	1,944	1,974	192,800	1,974
2021-10-13	1,966	1,972	1,928	1,937	240,900	1,937
2021-10-12	2,002	2,013	1,973	1,989	193,700	1,989
2021-10-11	2,023	2,026	1,991	2,014	154,900	2,014
2021-10-08	2,005	2,041	1,998	2,003	231,400	2,003
2021-10-07	1,984	2,004	1,955	1,965	359,800	1,965
2021-10-06	2,030	2,049	1,945	1,970	413,400	1,970
2021-10-05	1,997	2,030	1,934	2,008	443,700	2,008
2021-10-04	2,145	2,153	2,031	2,052	267,300	2,052
2021-10-01	2,136	2,155	2,093	2,111	271,800	2,111
2021-09-30	2,232	2,235	2,161	2,162	246,000	2,162
2021-09-29	2,160	2,243	2,157	2,240	215,300	2,240
2021-09-28	2,224	2,225	2,160	2,210	184,400	2,210
2021-09-27	2,247	2,253	2,202	2,224	154,000	2,224
2021-09-24	2,226	2,258	2,220	2,230	237,400	2,230
2021-09-22	2,219	2,225	2,150	2,157	292,100	2,157
2021-09-21	2,177	2,244	2,172	2,226	278,300	2,226
2021-09-17	2,246	2,282	2,228	2,277	230,800	2,277
2021-09-16	2,307	2,312	2,219	2,246	320,900	2,246
2021-09-15	2,320	2,336	2,296	2,303	451,400	2,303
2021-09-14	2,268	2,370	2,251	2,345	549,300	2,345
2021-09-13	2,246	2,254	2,212	2,241	230,000	2,241
2021-09-10	2,231	2,248	2,222	2,243	265,000	2,243
2021-09-09	2,220	2,244	2,193	2,209	250,600	2,209
2021-09-08	2,232	2,259	2,208	2,258	312,000	2,258
2021-09-07	2,272	2,272	2,212	2,239	245,300	2,239
2021-09-06	2,260	2,267	2,220	2,242	279,900	2,242
2021-09-03	2,170	2,220	2,166	2,206	357,500	2,206
2021-09-02	2,191	2,200	2,133	2,148	288,400	2,148
2021-09-01	2,180	2,214	2,168	2,190	255,100	2,190
2021-08-31	2,175	2,184	2,140	2,166	192,700	2,166
2021-08-30	2,168	2,184	2,152	2,165	172,600	2,165
2021-08-27	2,136	2,153	2,116	2,128	157,200	2,128
2021-08-26	2,162	2,187	2,135	2,161	222,200	2,161
2021-08-25	2,188	2,215	2,144	2,158	300,900	2,158
2021-08-24	2,170	2,225	2,140	2,192	754,900	2,192
2021-08-23	2,015	2,110	2,008	2,095	792,900	2,095
2021-08-20	2,014	2,037	1,913	1,929	513,300	1,929
2021-08-19	2,065	2,080	2,006	2,006	274,000	2,006
2021-08-18	2,074	2,100	2,006	2,097	423,100	2,097
2021-08-17	2,094	2,127	2,057	2,074	342,300	2,074
2021-08-16	2,161	2,161	2,068	2,094	380,100	2,094
2021-08-13	2,193	2,193	2,107	2,143	494,300	2,143
2021-08-12	2,215	2,245	2,165	2,197	283,700	2,197
2021-08-11	2,245	2,314	2,206	2,214	375,100	2,214
2021-08-10	2,290	2,298	2,234	2,242	456,700	2,242
2021-08-06	2,331	2,391	2,263	2,287	1,187,100	2,287
2021-08-05	2,558	2,588	2,475	2,581	459,100	2,581
2021-08-04	2,670	2,672	2,583	2,608	223,800	2,608
2021-08-03	2,550	2,660	2,534	2,645	337,100	2,645
2021-08-02	2,549	2,569	2,511	2,558	174,600	2,558
2021-07-30	2,570	2,585	2,508	2,526	194,000	2,526
2021-07-29	2,588	2,609	2,533	2,602	225,700	2,602
2021-07-28	2,591	2,603	2,530	2,569	189,900	2,569
2021-07-27	2,580	2,629	2,569	2,604	146,300	2,604
2021-07-26	2,574	2,609	2,562	2,568	218,000	2,568
2021-07-21	2,495	2,545	2,476	2,491	260,100	2,491
2021-07-20	2,432	2,460	2,413	2,433	336,100	2,433
2021-07-19	2,540	2,551	2,464	2,489	273,800	2,489
2021-07-16	2,541	2,610	2,521	2,590	159,400	2,590
2021-07-15	2,591	2,614	2,553	2,561	179,700	2,561
2021-07-14	2,638	2,644	2,571	2,594	213,800	2,594
2021-07-13	2,654	2,672	2,624	2,638	176,400	2,638
2021-07-12	2,661	2,690	2,619	2,636	350,400	2,636
2021-07-09	2,515	2,622	2,501	2,611	437,000	2,611
2021-07-08	2,630	2,642	2,531	2,542	328,300	2,542
2021-07-07	2,620	2,698	2,605	2,636	291,500	2,636
2021-07-06	2,580	2,670	2,570	2,670	320,000	2,670
2021-07-05	2,580	2,593	2,535	2,558	202,000	2,558
2021-07-02	2,563	2,600	2,520	2,591	251,800	2,591
2021-07-01	2,660	2,660	2,548	2,553	412,500	2,553
2021-06-30	2,670	2,735	2,645	2,669	261,300	2,669
2021-06-29	2,710	2,710	2,609	2,658	348,600	2,658
2021-06-28	2,767	2,780	2,694	2,710	476,100	2,710
2021-06-25	2,637	2,765	2,627	2,737	942,900	2,737
2021-06-24	2,600	2,675	2,581	2,616	529,800	2,616
2021-06-23	2,700	2,703	2,532	2,633	1,339,800	2,633
2021-06-22	2,501	2,523	2,461	2,479	313,200	2,479
2021-06-21	2,492	2,492	2,418	2,440	397,000	2,440
2021-06-18	2,597	2,605	2,528	2,539	280,500	2,539
2021-06-17	2,551	2,624	2,525	2,598	254,600	2,598
2021-06-16	2,490	2,574	2,484	2,570	193,100	2,570
2021-06-15	2,477	2,538	2,467	2,522	208,500	2,522
2021-06-14	2,488	2,525	2,457	2,477	220,400	2,477
2021-06-11	2,435	2,506	2,424	2,488	270,300	2,488
2021-06-10	2,442	2,476	2,406	2,422	208,900	2,422
2021-06-09	2,508	2,508	2,418	2,442	234,700	2,442
2021-06-08	2,525	2,582	2,510	2,518	278,900	2,518
2021-06-07	2,555	2,563	2,450	2,499	330,800	2,499
2021-06-04	2,577	2,593	2,507	2,554	443,900	2,554
2021-06-03	2,609	2,644	2,570	2,587	346,800	2,587
2021-06-02	2,600	2,625	2,551	2,613	400,600	2,613
2021-06-01	2,537	2,598	2,521	2,577	504,200	2,577
2021-05-31	2,481	2,616	2,481	2,564	903,400	2,564
2021-05-28	2,360	2,470	2,345	2,470	559,300	2,470
2021-05-27	2,325	2,344	2,282	2,321	279,600	2,321
2021-05-26	2,262	2,349	2,241	2,330	457,900	2,330
2021-05-25	2,178	2,289	2,178	2,261	637,700	2,261
2021-05-24	2,099	2,153	2,087	2,131	243,900	2,131
2021-05-21	2,075	2,118	2,056	2,099	243,900	2,099
2021-05-20	2,051	2,113	2,010	2,100	254,700	2,100
2021-05-19	2,103	2,118	2,030	2,045	360,800	2,045
2021-05-18	2,125	2,132	2,066	2,102	309,300	2,102
2021-05-17	2,128	2,154	2,090	2,135	390,000	2,135
2021-05-14	2,140	2,147	2,032	2,081	625,300	2,081
2021-05-13	2,046	2,200	2,038	2,139	902,400	2,139
2021-05-12	2,054	2,188	2,051	2,088	1,145,400	2,088
2021-05-11	2,000	2,128	1,944	2,077	2,341,300	2,077
2021-05-10	1,774	1,803	1,749	1,768	348,400	1,768
2021-05-07	1,743	1,758	1,725	1,754	108,400	1,754
2021-05-06	1,718	1,748	1,703	1,744	209,400	1,744
2021-04-30	1,772	1,786	1,718	1,718	261,900	1,718
2021-04-28	1,719	1,771	1,699	1,767	281,100	1,767
2021-04-27	1,708	1,733	1,703	1,720	146,300	1,720
2021-04-26	1,699	1,721	1,689	1,705	155,500	1,705
2021-04-23	1,675	1,711	1,669	1,709	196,800	1,709
2021-04-22	1,695	1,712	1,678	1,707	231,400	1,707
2021-04-21	1,685	1,687	1,621	1,644	324,200	1,644
2021-04-20	1,711	1,727	1,690	1,717	204,000	1,717
2021-04-19	1,731	1,748	1,707	1,730	285,800	1,730
2021-04-16	1,761	1,780	1,732	1,751	184,100	1,751
2021-04-15	1,773	1,786	1,755	1,761	150,900	1,761
2021-04-14	1,798	1,798	1,746	1,772	280,100	1,772
2021-04-13	1,815	1,815	1,735	1,800	685,900	1,800
2021-04-12	1,864	1,905	1,845	1,891	175,800	1,891
2021-04-09	1,890	1,912	1,851	1,852	192,100	1,852
2021-04-08	1,918	1,927	1,859	1,871	172,000	1,871
2021-04-07	1,909	1,929	1,888	1,928	219,700	1,928
2021-04-06	1,975	1,991	1,892	1,913	228,700	1,913
2021-04-05	1,987	2,000	1,965	1,998	134,800	1,998
2021-04-02	1,952	1,975	1,945	1,975	149,200	1,975
2021-04-01	1,960	1,976	1,925	1,929	137,000	1,929
2021-03-31	1,943	1,960	1,910	1,942	198,100	1,942
2021-03-30	1,908	1,939	1,882	1,937	153,800	1,937
2021-03-29	1,930	1,945	1,887	1,909	276,900	1,909
2021-03-26	1,881	1,931	1,881	1,923	273,500	1,923
2021-03-25	1,817	1,864	1,817	1,849	163,500	1,849
2021-03-24	1,856	1,875	1,816	1,817	270,900	1,817
2021-03-23	1,975	1,978	1,894	1,896	337,000	1,896
2021-03-22	1,982	1,990	1,936	1,973	163,700	1,973
2021-03-19	1,922	1,967	1,902	1,967	301,000	1,967
2021-03-18	1,912	1,966	1,909	1,957	312,000	1,957
2021-03-17	1,952	1,952	1,873	1,881	494,500	1,881
2021-03-16	1,938	1,949	1,900	1,933	307,200	1,933
2021-03-15	1,866	1,958	1,866	1,958	418,000	1,958
2021-03-12	1,853	1,864	1,828	1,848	240,400	1,848
2021-03-11	1,798	1,855	1,786	1,838	359,700	1,838
2021-03-10	1,768	1,822	1,748	1,793	396,600	1,793
2021-03-09	1,747	1,758	1,716	1,752	249,700	1,752
2021-03-08	1,764	1,785	1,719	1,723	187,000	1,723
2021-03-05	1,715	1,739	1,661	1,737	324,200	1,737
2021-03-04	1,749	1,763	1,711	1,740	220,600	1,740
2021-03-03	1,741	1,787	1,731	1,780	154,800	1,780
2021-03-02	1,788	1,800	1,727	1,743	234,400	1,743
2021-03-01	1,750	1,781	1,732	1,781	300,900	1,781
2021-02-26	1,797	1,797	1,714	1,715	511,600	1,715
2021-02-25	1,858	1,860	1,818	1,820	174,000	1,820
2021-02-24	1,853	1,859	1,813	1,818	252,300	1,818
2021-02-22	1,851	1,904	1,844	1,847	339,000	1,847
2021-02-19	1,792	1,845	1,784	1,836	346,600	1,836
2021-02-18	1,825	1,863	1,768	1,792	485,300	1,792
2021-02-17	1,716	1,770	1,701	1,765	292,400	1,765
2021-02-16	1,782	1,787	1,711	1,716	350,700	1,716
2021-02-15	1,766	1,805	1,755	1,758	363,500	1,758
2021-02-12	1,765	1,766	1,737	1,753	217,000	1,753
2021-02-10	1,764	1,786	1,741	1,748	317,800	1,748
2021-02-09	1,748	1,778	1,740	1,760	361,500	1,760
2021-02-08	1,736	1,754	1,715	1,736	476,700	1,736
2021-02-05	1,861	1,872	1,724	1,733	825,900	1,733
2021-02-04	1,933	1,939	1,841	1,844	913,100	1,844
2021-02-03	2,024	2,051	2,000	2,048	352,300	2,048
2021-02-02	1,983	2,009	1,941	1,994	278,700	1,994
2021-02-01	1,923	1,997	1,892	1,991	220,600	1,991
2021-01-29	2,030	2,034	1,921	1,928	307,100	1,928
2021-01-28	1,913	2,035	1,907	2,024	641,500	2,024
2021-01-27	1,969	2,022	1,961	1,968	199,000	1,968
2021-01-26	1,998	2,000	1,926	1,942	174,600	1,942
2021-01-25	1,945	1,980	1,902	1,976	263,200	1,976
2021-01-22	1,970	1,996	1,939	1,941	229,700	1,941
2021-01-21	2,004	2,019	1,959	1,960	174,700	1,960
2021-01-20	1,988	2,005	1,942	1,970	197,100	1,970
2021-01-19	1,948	1,961	1,922	1,954	166,000	1,954
2021-01-18	1,983	1,986	1,942	1,948	147,600	1,948
2021-01-15	2,094	2,107	2,003	2,003	243,100	2,003
2021-01-14	2,110	2,125	2,032	2,049	294,600	2,049
2021-01-13	2,086	2,134	2,070	2,086	293,700	2,086
2021-01-12	1,990	2,087	1,984	2,077	299,300	2,077
2021-01-08	1,943	2,024	1,943	2,022	401,400	2,022
2021-01-07	1,928	1,965	1,906	1,924	297,900	1,924
2021-01-06	1,880	1,928	1,870	1,891	290,200	1,891
2021-01-05	1,784	1,867	1,771	1,863	244,800	1,863
2021-01-04	1,830	1,830	1,774	1,801	202,600	1,801

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