日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本ケミコン(6997)の株価時系列情報

日本ケミコン(6997)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1985/12/28 1,020 1,030 1,020 1,020 236,000
1985/12/27 1,000 1,030 996 1,020 222,000
1985/12/26 1,000 1,000 995 995 69,000
1985/12/25 995 1,010 995 999 123,000
1985/12/24 1,000 1,000 995 995 114,000
1985/12/23 1,000 1,010 999 1,010 239,000
1985/12/21 1,000 1,010 995 1,010 205,000
1985/12/20 1,000 1,020 1,000 1,020 349,000
1985/12/19 1,010 1,020 1,000 1,020 296,000
1985/12/18 1,050 1,050 990 1,000 540,000
1985/12/17 1,040 1,050 1,020 1,050 287,000
1985/12/16 1,030 1,060 1,030 1,040 640,000
1985/12/13 1,030 1,040 1,010 1,040 451,000
1985/12/12 1,060 1,070 1,020 1,050 1,590,001
1985/12/11 1,020 1,050 1,000 1,040 1,489,001
1985/12/10 944 1,010 943 1,000 1,322,001
1985/12/09 953 953 935 947 178,000
1985/12/07 930 955 926 955 578,000
1985/12/06 918 930 918 920 440,000
1985/12/05 890 903 890 897 278,000
1985/12/04 890 892 887 887 57,000
1985/12/03 895 895 880 890 136,000
1985/12/02 887 895 885 895 50,000
1985/11/30 880 887 875 887 52,000
1985/11/29 895 895 885 893 95,000
1985/11/28 895 896 880 895 322,000
1985/11/27 889 889 880 889 72,000
1985/11/26 895 895 871 891 95,000
1985/11/25 895 900 893 895 170,000
1985/11/22 877 918 876 894 507,000
1985/11/21 907 910 871 871 365,000
1985/11/20 870 908 870 907 670,000
1985/11/19 869 870 858 870 271,000
1985/11/18 843 858 842 858 247,000
1985/11/16 835 842 832 842 158,000
1985/11/15 831 850 831 838 121,000
1985/11/14 850 850 832 840 51,000
1985/11/13 855 857 837 857 87,000
1985/11/12 875 875 864 865 82,000
1985/11/11 865 867 861 867 161,000
1985/11/08 885 885 870 879 200,000
1985/11/07 885 890 874 875 397,000
1985/11/06 872 875 870 875 122,000
1985/11/05 870 870 865 870 118,000
1985/11/02 870 877 869 870 267,000
1985/11/01 872 877 861 875 528,000
1985/10/31 870 882 865 882 372,000
1985/10/30 856 860 845 850 230,000
1985/10/29 870 870 847 860 437,000
1985/10/28 870 891 860 880 985,000
1985/10/26 844 880 844 875 1,669,001
1985/10/25 842 865 842 864 2,995,001
1985/10/24 750 785 750 785 651,000
1985/10/23 730 745 730 745 143,000
1985/10/22 711 730 705 728 78,000
1985/10/21 711 716 710 715 38,000
1985/10/19 710 718 708 710 109,000
1985/10/18 740 740 715 715 190,000
1985/10/17 740 750 736 743 580,000
1985/10/16 717 736 717 730 230,000
1985/10/15 711 715 700 710 107,000
1985/10/14 725 725 711 718 128,000
1985/10/11 710 725 710 715 238,000
1985/10/09 697 715 688 699 208,000
1985/10/08 684 699 678 699 152,000
1985/10/07 675 689 671 678 112,000
1985/10/05 675 677 665 670 67,000
1985/10/04 679 679 668 676 77,000
1985/10/03 670 680 665 680 67,000
1985/10/02 658 685 655 680 313,000
1985/10/01 651 675 651 658 419,000
1985/09/30 670 676 656 656 109,000
1985/09/28 680 682 670 670 69,000
1985/09/27 690 690 675 680 71,000
1985/09/26 690 698 690 698 52,000
1985/09/25 710 710 694 701 62,000
1985/09/24 720 720 715 715 17,000
1985/09/21 708 710 708 710 19,000
1985/09/20 710 715 705 710 56,000
1985/09/19 705 718 705 718 27,000
1985/09/18 720 725 705 705 65,000
1985/09/17 725 732 725 728 74,000
1985/09/13 721 728 720 728 68,000
1985/09/12 739 739 720 721 149,000
1985/09/11 715 743 715 739 346,000
1985/09/10 708 724 708 720 264,000
1985/09/09 700 724 700 708 170,000
1985/09/07 680 700 677 700 59,000
1985/09/06 685 685 675 675 164,000
1985/09/05 680 685 671 685 95,000
1985/09/04 686 690 680 680 224,000
1985/09/03 685 695 685 686 141,000
1985/09/02 681 695 680 685 97,000
1985/08/31 690 690 680 681 140,000
1985/08/30 704 704 695 695 57,000
1985/08/29 697 710 695 710 19,000
1985/08/28 710 710 696 696 79,000
1985/08/27 700 710 700 700 32,000
1985/08/26 690 700 690 700 54,000
1985/08/24 690 690 690 690 46,000
1985/08/23 700 700 685 690 185,000
1985/08/22 702 708 690 700 166,000
1985/08/21 711 712 705 708 62,000
1985/08/20 710 715 709 711 257,000
1985/08/19 724 724 715 715 30,000
1985/08/17 713 722 713 722 57,000
1985/08/16 715 721 715 721 622,000
1985/08/15 725 729 720 720 42,000
1985/08/14 721 730 721 729 35,000
1985/08/13 725 725 716 720 31,000
1985/08/12 724 739 724 725 43,000
1985/08/09 721 725 705 724 85,000
1985/08/08 740 740 720 730 168,000
1985/08/07 789 790 759 770 93,000
1985/08/06 754 789 750 789 86,000
1985/08/05 759 760 750 760 23,000
1985/08/03 761 764 755 764 20,000
1985/08/02 753 775 753 775 94,000
1985/08/01 733 760 726 744 178,000
1985/07/31 710 739 710 733 79,000
1985/07/30 718 718 713 713 28,000
1985/07/29 722 722 710 710 39,000
1985/07/27 718 720 706 720 30,000
1985/07/26 701 720 690 720 30,000
1985/07/25 695 700 670 700 172,000
1985/07/24 715 724 705 705 197,000
1985/07/23 746 746 730 730 74,000
1985/07/22 750 754 750 751 78,000
1985/07/20 755 761 750 754 74,000
1985/07/19 775 780 761 761 51,000
1985/07/18 790 790 779 790 88,000
1985/07/17 790 815 790 795 87,000
1985/07/16 770 790 769 790 162,000
1985/07/15 760 770 760 770 41,000
1985/07/12 780 785 760 780 111,000
1985/07/11 791 794 780 781 148,000
1985/07/10 810 810 790 795 161,000
1985/07/09 820 820 800 819 280,000
1985/07/08 830 840 830 830 22,000
1985/07/06 833 840 830 840 27,000
1985/07/05 840 849 835 840 49,000
1985/07/04 840 843 839 840 65,000
1985/07/03 810 840 810 825 301,000
1985/07/02 850 851 800 800 733,000
1985/07/01 851 857 850 850 175,000
1985/06/29 860 860 850 851 126,000
1985/06/28 860 872 855 865 159,000
1985/06/27 865 870 862 865 32,000
1985/06/26 874 875 865 870 77,000
1985/06/25 853 880 853 880 73,000
1985/06/24 859 865 850 865 82,000
1985/06/22 836 850 836 849 109,000
1985/06/21 835 835 820 826 80,000
1985/06/20 840 840 810 810 188,000
1985/06/19 850 860 850 855 72,000
1985/06/18 855 860 850 850 37,000
1985/06/17 880 880 860 860 39,000
1985/06/15 880 887 880 887 25,000
1985/06/14 890 895 878 878 82,000
1985/06/13 910 915 909 910 121,000
1985/06/12 930 940 920 920 60,000
1985/06/11 900 920 900 910 130,000
1985/06/10 872 914 872 910 161,000
1985/06/07 855 878 855 870 139,000
1985/06/06 889 890 865 865 91,000
1985/06/05 870 900 869 892 72,000
1985/06/04 840 870 840 870 54,000
1985/06/03 851 857 835 840 127,000
1985/06/01 905 905 850 870 143,000
1985/05/31 910 920 908 910 51,000
1985/05/30 935 935 915 916 58,000
1985/05/29 945 950 930 935 76,000
1985/05/28 946 950 940 950 58,000
1985/05/27 940 950 940 950 37,000
1985/05/25 948 950 948 950 26,000
1985/05/24 948 950 940 945 109,000
1985/05/23 948 950 945 945 165,000
1985/05/22 950 950 945 948 178,000
1985/05/21 948 950 941 943 294,000
1985/05/20 948 948 941 941 46,000
1985/05/18 948 948 931 948 103,000
1985/05/17 960 965 950 951 55,000
1985/05/16 953 965 950 950 163,000
1985/05/15 980 980 955 963 590,000
1985/05/14 981 990 980 990 41,000
1985/05/13 993 993 981 981 33,000
1985/05/10 993 995 988 993 121,000
1985/05/09 1,010 1,010 997 1,000 61,000
1985/05/08 991 1,030 991 1,000 88,000
1985/05/07 1,000 1,000 990 992 68,000
1985/05/04 1,000 1,000 990 990 24,000
1985/05/02 990 990 980 987 291,000
1985/05/01 1,020 1,020 1,000 1,000 73,000
1985/04/30 1,020 1,020 1,020 1,020 90,000
1985/04/27 1,000 1,020 1,000 1,020 91,000
1985/04/26 1,030 1,040 1,020 1,020 174,000
1985/04/25 1,010 1,040 1,010 1,030 75,000
1985/04/24 996 1,050 996 1,050 93,000
1985/04/23 1,000 1,010 989 990 172,000
1985/04/22 1,020 1,020 1,010 1,010 23,000
1985/04/20 1,000 1,020 1,000 1,020 93,000
1985/04/19 990 1,040 980 1,010 363,000
1985/04/18 990 1,000 990 995 204,000
1985/04/17 990 1,000 989 990 113,000
1985/04/16 1,010 1,010 990 990 237,000
1985/04/15 1,020 1,030 1,010 1,010 126,000
1985/04/12 1,040 1,040 1,010 1,030 104,000
1985/04/11 1,040 1,060 1,010 1,040 221,000
1985/04/10 1,030 1,080 1,020 1,060 302,000
1985/04/09 1,040 1,040 1,030 1,030 87,000
1985/04/08 1,020 1,050 1,020 1,040 22,000
1985/04/06 1,030 1,030 1,020 1,020 73,000
1985/04/05 1,060 1,060 1,030 1,030 96,000
1985/04/04 1,060 1,070 1,050 1,060 185,000
1985/04/03 1,050 1,080 1,030 1,060 397,000
1985/04/02 1,020 1,050 1,010 1,050 186,000
1985/04/01 1,020 1,030 1,000 1,010 352,000
1985/03/30 1,040 1,040 1,030 1,030 62,000
1985/03/29 1,040 1,060 1,030 1,040 125,000
1985/03/28 1,050 1,070 1,040 1,040 79,000
1985/03/27 1,060 1,060 1,010 1,010 208,000
1985/03/26 1,110 1,120 1,060 1,060 163,000
1985/03/25 1,120 1,160 1,110 1,120 75,000
1985/03/23 1,160 1,170 1,120 1,120 103,000
1985/03/22 1,160 1,170 1,140 1,170 198,000
1985/03/20 1,150 1,170 1,150 1,160 79,000
1985/03/19 1,150 1,150 1,140 1,150 76,000
1985/03/18 1,170 1,170 1,170 1,170 50,000
1985/03/16 1,180 1,180 1,170 1,180 106,000
1985/03/15 1,180 1,190 1,160 1,180 208,000
1985/03/14 1,180 1,180 1,150 1,150 289,000
1985/03/13 1,190 1,200 1,180 1,190 382,000
1985/03/12 1,200 1,200 1,190 1,190 183,000
1985/03/11 1,200 1,210 1,190 1,200 417,000
1985/03/08 1,200 1,200 1,180 1,200 339,000
1985/03/07 1,200 1,220 1,200 1,210 264,000
1985/03/06 1,200 1,210 1,190 1,200 602,000
1985/03/05 1,200 1,210 1,180 1,200 426,000
1985/03/04 1,200 1,200 1,190 1,200 142,000
1985/03/02 1,200 1,200 1,190 1,200 309,000
1985/03/01 1,180 1,200 1,170 1,190 401,000
1985/02/28 1,190 1,200 1,170 1,170 306,000
1985/02/27 1,160 1,230 1,160 1,210 1,045,000
1985/02/26 1,150 1,220 1,150 1,170 505,000
1985/02/25 1,180 1,190 1,160 1,170 180,000
1985/02/23 1,210 1,220 1,190 1,190 235,000
1985/02/22 1,210 1,240 1,190 1,230 1,062,000
1985/02/21 1,220 1,230 1,200 1,210 1,155,000
1985/02/20 1,250 1,260 1,200 1,210 2,269,001
1985/02/19 1,180 1,240 1,180 1,230 1,492,001
1985/02/18 1,200 1,210 1,190 1,200 648,000
1985/02/16 1,210 1,220 1,200 1,210 1,099,000
1985/02/15 1,160 1,200 1,150 1,180 1,084,000
1985/02/14 1,130 1,150 1,120 1,140 393,000
1985/02/13 1,130 1,140 1,100 1,110 303,000
1985/02/12 1,100 1,130 1,090 1,130 351,000
1985/02/08 1,080 1,110 1,080 1,110 680,000
1985/02/07 1,030 1,070 1,030 1,060 279,000
1985/02/06 1,050 1,070 1,030 1,050 146,000
1985/02/05 1,030 1,050 1,020 1,020 134,000
1985/02/04 1,040 1,040 1,020 1,030 49,000
1985/02/02 1,030 1,050 1,030 1,040 45,000
1985/02/01 1,070 1,080 1,050 1,060 289,000
1985/01/31 1,060 1,070 1,040 1,040 336,000
1985/01/30 1,020 1,050 1,010 1,040 138,000
1985/01/29 997 1,000 990 990 171,000
1985/01/28 1,000 1,010 991 1,000 81,000
1985/01/26 1,010 1,030 1,010 1,010 92,000
1985/01/25 1,030 1,030 1,010 1,010 86,000
1985/01/24 1,050 1,060 1,020 1,020 124,000
1985/01/23 1,050 1,060 1,030 1,050 295,000
1985/01/22 1,030 1,050 1,030 1,030 833,000
1985/01/21 1,020 1,040 1,020 1,030 69,000
1985/01/19 1,040 1,050 1,030 1,040 43,000
1985/01/18 1,040 1,050 1,030 1,050 105,000
1985/01/17 1,050 1,060 1,040 1,040 150,000
1985/01/16 1,040 1,060 1,040 1,060 85,000
1985/01/14 1,040 1,040 1,020 1,040 228,000
1985/01/11 1,050 1,050 1,030 1,040 187,000
1985/01/10 1,010 1,040 1,010 1,020 308,000
1985/01/09 995 1,000 995 996 113,000
1985/01/08 985 1,000 985 990 58,000
1985/01/07 990 1,010 973 983 145,000
1985/01/05 1,000 1,000 989 989 63,000
1985/01/04 1,000 1,000 1,000 1,000 120,000

このページの先頭へ