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
1986/12/27 880 885 870 876 58,000
1986/12/26 890 897 878 890 67,000
1986/12/25 905 905 891 892 63,000
1986/12/24 901 910 901 905 55,000
1986/12/23 919 920 905 905 80,000
1986/12/22 919 920 908 908 166,000
1986/12/19 913 920 905 912 95,000
1986/12/18 905 915 905 910 290,000
1986/12/17 910 920 905 915 193,000
1986/12/16 895 900 889 900 108,000
1986/12/15 894 900 891 895 78,000
1986/12/12 890 900 889 895 88,000
1986/12/11 890 895 880 889 71,000
1986/12/10 880 895 870 870 185,000
1986/12/09 900 900 850 850 211,000
1986/12/08 893 899 892 895 84,000
1986/12/06 900 900 886 892 90,000
1986/12/05 910 915 902 910 147,000
1986/12/04 902 915 902 902 86,000
1986/12/03 901 915 900 900 71,000
1986/12/02 900 910 900 900 51,000
1986/12/01 895 910 892 900 58,000
1986/11/29 900 905 891 905 80,000
1986/11/28 900 916 900 904 100,000
1986/11/27 903 915 903 903 117,000
1986/11/26 920 920 912 913 76,000
1986/11/25 917 945 917 922 117,000
1986/11/22 909 922 909 920 82,000
1986/11/21 892 910 890 890 156,000
1986/11/20 900 900 891 891 37,000
1986/11/19 900 904 895 900 85,000
1986/11/18 893 917 893 910 45,000
1986/11/17 895 900 890 890 74,000
1986/11/14 890 900 885 900 47,000
1986/11/13 920 920 895 900 79,000
1986/11/12 893 898 890 895 99,000
1986/11/11 895 910 891 895 92,000
1986/11/10 900 919 895 900 67,000
1986/11/07 890 910 890 902 101,000
1986/11/06 914 915 900 910 129,000
1986/11/05 950 950 920 930 66,000
1986/11/04 959 965 950 960 248,000
1986/11/01 935 958 935 954 249,000
1986/10/31 941 948 937 945 250,000
1986/10/30 910 930 910 920 140,000
1986/10/29 939 949 905 920 231,000
1986/10/28 945 949 931 949 263,000
1986/10/27 955 965 950 950 245,000
1986/10/25 966 975 950 961 474,000
1986/10/24 975 999 970 976 1,591,001
1986/10/23 896 945 890 935 752,000
1986/10/22 910 921 880 880 564,000
1986/10/21 889 905 863 900 260,000
1986/10/20 898 912 871 890 491,000
1986/10/17 920 920 881 900 554,000
1986/10/16 846 930 830 919 800,000
1986/10/15 845 855 830 830 152,000
1986/10/14 820 835 815 835 160,000
1986/10/13 820 820 800 815 96,000
1986/10/09 775 820 775 820 101,000
1986/10/08 773 790 770 776 85,000
1986/10/07 790 790 770 773 99,000
1986/10/06 790 798 790 790 40,000
1986/10/04 777 785 774 775 130,000
1986/10/03 780 780 772 774 49,000
1986/10/02 776 780 772 772 83,000
1986/10/01 785 785 772 775 143,000
1986/09/30 770 779 770 770 141,000
1986/09/29 791 791 790 790 14,000
1986/09/27 800 800 790 790 11,000
1986/09/26 786 786 772 775 72,000
1986/09/25 815 815 800 800 32,000
1986/09/24 810 820 800 815 108,000
1986/09/22 790 810 789 800 47,000
1986/09/19 805 805 794 794 71,000
1986/09/18 785 810 785 785 221,000
1986/09/17 780 791 780 785 51,000
1986/09/16 781 790 780 789 119,000
1986/09/12 800 800 780 781 190,000
1986/09/11 817 825 810 810 62,000
1986/09/10 810 830 810 815 51,000
1986/09/09 800 820 799 802 89,000
1986/09/08 801 810 800 808 53,000
1986/09/06 796 805 795 801 47,000
1986/09/05 800 820 795 795 174,000
1986/09/04 770 800 770 800 138,000
1986/09/03 775 779 766 779 61,000
1986/09/02 788 790 785 785 35,000
1986/09/01 795 800 790 795 76,000
1986/08/30 797 800 797 800 32,000
1986/08/29 800 805 796 797 176,000
1986/08/28 802 825 795 795 216,000
1986/08/27 820 825 805 805 118,000
1986/08/26 795 805 795 800 151,000
1986/08/25 798 806 795 800 210,000
1986/08/23 810 820 793 798 369,000
1986/08/22 785 825 779 825 398,000
1986/08/21 785 790 785 790 87,000
1986/08/20 780 799 780 780 124,000
1986/08/19 780 780 760 779 157,000
1986/08/18 789 789 780 780 43,000
1986/08/15 800 802 795 802 56,000
1986/08/14 801 802 801 802 34,000
1986/08/13 822 825 790 795 95,000
1986/08/12 821 830 821 830 42,000
1986/08/11 829 829 820 820 38,000
1986/08/08 830 840 825 832 120,000
1986/08/07 820 831 811 830 67,000
1986/08/06 842 849 810 820 42,000
1986/08/05 830 849 830 840 56,000
1986/08/04 800 850 795 850 97,000
1986/08/02 780 791 780 790 83,000
1986/08/01 770 780 770 780 56,000
1986/07/31 771 781 771 771 128,000
1986/07/30 795 800 784 791 178,000
1986/07/29 811 830 805 805 78,000
1986/07/28 830 830 825 830 84,000
1986/07/26 810 830 810 818 107,000
1986/07/25 809 816 808 808 94,000
1986/07/24 815 820 805 808 195,000
1986/07/23 820 820 810 810 67,000
1986/07/22 801 806 800 800 125,000
1986/07/21 800 815 790 815 128,000
1986/07/19 812 817 790 790 99,000
1986/07/18 832 842 820 842 119,000
1986/07/17 850 850 841 842 86,000
1986/07/16 860 861 850 853 211,000
1986/07/15 880 884 860 860 176,000
1986/07/14 885 890 880 885 172,000
1986/07/11 866 896 860 896 139,000
1986/07/10 880 881 865 866 98,000
1986/07/09 886 890 881 881 66,000
1986/07/08 900 900 880 891 32,000
1986/07/07 900 900 879 900 48,000
1986/07/05 900 910 900 900 69,000
1986/07/04 920 920 900 900 61,000
1986/07/03 920 931 914 921 114,000
1986/07/02 945 949 930 930 107,000
1986/07/01 938 948 938 948 102,000
1986/06/30 943 943 937 937 58,000
1986/06/28 925 943 925 933 94,000
1986/06/27 927 930 920 925 127,000
1986/06/26 934 934 925 927 83,000
1986/06/25 924 943 912 935 108,000
1986/06/24 900 915 890 914 249,000
1986/06/23 875 890 875 890 291,000
1986/06/21 880 885 870 879 80,000
1986/06/20 876 877 870 875 148,000
1986/06/19 875 880 865 875 282,000
1986/06/18 899 899 880 880 284,000
1986/06/17 909 909 896 900 274,000
1986/06/16 901 911 901 910 32,000
1986/06/13 901 912 901 911 68,000
1986/06/12 920 922 900 900 155,000
1986/06/11 930 930 922 922 120,000
1986/06/10 928 935 928 930 45,000
1986/06/09 922 943 921 938 126,000
1986/06/07 926 929 920 920 110,000
1986/06/06 940 942 925 930 484,000
1986/06/05 940 940 935 940 129,000
1986/06/04 945 955 940 940 126,000
1986/06/03 965 965 955 955 77,000
1986/06/02 960 969 960 967 180,000
1986/05/31 950 955 941 955 204,000
1986/05/30 955 960 940 940 158,000
1986/05/29 945 957 940 955 168,000
1986/05/28 940 948 938 940 144,000
1986/05/27 945 949 941 949 63,000
1986/05/26 958 962 946 946 118,000
1986/05/24 965 965 960 960 74,000
1986/05/23 955 973 955 965 230,000
1986/05/22 965 970 950 950 193,000
1986/05/21 969 975 969 975 180,000
1986/05/20 972 975 971 975 20,000
1986/05/19 962 971 962 971 39,000
1986/05/17 955 960 955 960 110,000
1986/05/16 969 969 950 965 208,000
1986/05/15 975 982 970 970 27,000
1986/05/14 991 991 985 985 59,000
1986/05/13 960 962 955 955 103,000
1986/05/12 985 990 985 990 57,000
1986/05/09 1,000 1,000 998 1,000 90,000
1986/05/08 1,000 1,010 990 1,000 71,000
1986/05/07 1,010 1,010 1,000 1,000 94,000
1986/05/06 1,020 1,020 1,000 1,010 126,000
1986/05/02 1,030 1,030 1,020 1,020 61,000
1986/05/01 1,040 1,050 1,030 1,030 119,000
1986/04/30 1,020 1,060 1,020 1,060 281,000
1986/04/28 1,040 1,050 1,040 1,040 181,000
1986/04/25 1,020 1,050 1,020 1,050 291,000
1986/04/24 1,010 1,020 1,010 1,020 56,000
1986/04/23 1,010 1,030 1,000 1,020 173,000
1986/04/22 1,000 1,020 990 1,020 135,000
1986/04/21 1,000 1,020 1,000 1,000 266,000
1986/04/19 1,000 1,000 991 1,000 90,000
1986/04/18 990 1,000 985 1,000 71,000
1986/04/17 1,010 1,020 999 1,000 230,000
1986/04/16 980 1,040 980 1,000 127,000
1986/04/15 976 985 976 985 77,000
1986/04/14 980 980 970 970 60,000
1986/04/11 970 980 955 980 146,000
1986/04/10 1,000 1,000 965 965 85,000
1986/04/09 1,050 1,050 1,000 1,020 246,000
1986/04/08 1,000 1,040 1,000 1,030 60,000
1986/04/07 1,000 1,040 1,000 1,000 113,000
1986/04/05 1,040 1,040 1,000 1,020 82,000
1986/04/04 980 1,050 980 1,050 306,000
1986/04/03 986 989 965 970 57,000
1986/04/02 950 990 941 980 56,000
1986/04/01 970 971 966 970 181,000
1986/03/31 970 990 970 971 64,000
1986/03/29 970 970 970 970 33,000
1986/03/28 970 980 965 966 142,000
1986/03/27 935 965 930 960 181,000
1986/03/26 924 935 921 921 96,000
1986/03/25 930 950 918 918 172,000
1986/03/24 931 931 918 920 136,000
1986/03/22 940 950 940 940 44,000
1986/03/20 969 972 950 970 118,000
1986/03/19 950 950 932 932 151,000
1986/03/18 989 990 946 950 137,000
1986/03/17 991 1,010 990 1,000 346,000
1986/03/15 937 940 931 931 38,000
1986/03/14 945 965 945 945 83,000
1986/03/13 952 960 937 937 81,000
1986/03/12 970 990 970 970 73,000
1986/03/11 950 981 950 964 43,000
1986/03/10 999 1,010 941 941 100,000
1986/03/07 992 1,000 990 1,000 68,000
1986/03/06 980 990 980 985 128,000
1986/03/05 950 980 950 978 146,000
1986/03/04 942 950 941 942 286,000
1986/03/03 931 942 931 940 63,000
1986/03/01 935 939 935 935 54,000
1986/02/28 938 950 925 950 166,000
1986/02/27 970 970 930 950 182,000
1986/02/26 989 989 965 970 250,000
1986/02/25 980 987 980 980 64,000
1986/02/24 980 988 980 984 249,000
1986/02/22 980 990 980 985 49,000
1986/02/21 987 995 987 990 211,000
1986/02/20 987 997 987 997 117,000
1986/02/19 998 1,000 990 997 257,000
1986/02/18 997 1,010 997 1,000 88,000
1986/02/17 999 1,010 995 1,010 133,000
1986/02/15 997 1,000 997 998 37,000
1986/02/14 988 997 985 997 189,000
1986/02/13 988 993 988 988 111,000
1986/02/12 1,000 1,010 998 998 129,000
1986/02/10 1,020 1,020 1,010 1,010 127,000
1986/02/07 1,030 1,060 1,020 1,060 92,000
1986/02/06 1,010 1,040 1,010 1,030 127,000
1986/02/05 990 1,020 990 1,010 125,000
1986/02/04 990 1,000 980 980 71,000
1986/02/03 1,010 1,020 999 999 83,000
1986/02/01 1,010 1,040 1,000 1,040 61,000
1986/01/31 1,020 1,030 1,020 1,030 49,000
1986/01/30 1,050 1,070 1,030 1,060 102,000
1986/01/29 1,120 1,120 1,070 1,090 700,000
1986/01/28 1,060 1,100 1,060 1,090 741,000
1986/01/27 1,020 1,050 1,010 1,040 315,000
1986/01/25 1,030 1,030 1,010 1,010 142,000
1986/01/24 1,020 1,050 1,000 1,040 305,000
1986/01/23 980 1,000 975 1,000 235,000
1986/01/22 965 979 965 979 204,000
1986/01/21 975 975 965 975 76,000
1986/01/20 975 980 965 980 23,000
1986/01/18 985 995 985 985 123,000
1986/01/17 995 995 981 989 147,000
1986/01/16 945 995 945 990 210,000
1986/01/14 925 965 925 955 90,000
1986/01/13 950 951 940 940 115,000
1986/01/10 980 981 969 969 224,000
1986/01/09 989 1,000 980 1,000 83,000
1986/01/08 995 1,000 992 1,000 134,000
1986/01/07 1,000 1,000 985 1,000 242,000
1986/01/06 1,000 1,000 1,000 1,000 122,000
1986/01/04 1,020 1,020 1,000 1,000 42,000

このページの先頭へ