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 |
---|---|---|---|---|---|
1992/12/30 | 525 | 531 | 521 | 531 | 115,000 |
1992/12/29 | 527 | 538 | 525 | 528 | 174,000 |
1992/12/28 | 550 | 550 | 528 | 530 | 83,000 |
1992/12/25 | 551 | 560 | 531 | 545 | 156,000 |
1992/12/24 | 559 | 559 | 550 | 555 | 170,000 |
1992/12/22 | 554 | 558 | 540 | 558 | 332,000 |
1992/12/21 | 555 | 555 | 548 | 554 | 152,000 |
1992/12/18 | 534 | 549 | 532 | 545 | 209,000 |
1992/12/17 | 535 | 545 | 528 | 544 | 129,000 |
1992/12/16 | 539 | 545 | 526 | 526 | 68,000 |
1992/12/15 | 540 | 549 | 537 | 549 | 63,000 |
1992/12/14 | 549 | 555 | 536 | 550 | 101,000 |
1992/12/11 | 561 | 561 | 540 | 559 | 163,000 |
1992/12/10 | 545 | 565 | 535 | 565 | 225,000 |
1992/12/09 | 549 | 549 | 535 | 545 | 108,000 |
1992/12/08 | 521 | 549 | 521 | 549 | 139,000 |
1992/12/07 | 515 | 525 | 515 | 525 | 78,000 |
1992/12/04 | 525 | 526 | 515 | 520 | 193,000 |
1992/12/03 | 534 | 534 | 525 | 525 | 129,000 |
1992/12/02 | 536 | 536 | 525 | 525 | 125,000 |
1992/12/01 | 544 | 544 | 525 | 539 | 196,000 |
1992/11/30 | 540 | 543 | 530 | 540 | 189,000 |
1992/11/27 | 525 | 535 | 525 | 532 | 185,000 |
1992/11/26 | 530 | 535 | 520 | 530 | 293,000 |
1992/11/25 | 515 | 528 | 515 | 523 | 108,000 |
1992/11/24 | 520 | 522 | 515 | 518 | 77,000 |
1992/11/20 | 500 | 519 | 500 | 515 | 180,000 |
1992/11/19 | 510 | 520 | 500 | 516 | 364,000 |
1992/11/18 | 489 | 521 | 485 | 500 | 438,000 |
1992/11/17 | 495 | 495 | 480 | 489 | 148,000 |
1992/11/16 | 510 | 510 | 496 | 500 | 184,000 |
1992/11/13 | 515 | 525 | 511 | 516 | 316,000 |
1992/11/12 | 530 | 538 | 510 | 535 | 454,000 |
1992/11/11 | 537 | 545 | 530 | 530 | 168,000 |
1992/11/10 | 534 | 540 | 530 | 537 | 191,000 |
1992/11/09 | 559 | 559 | 531 | 533 | 239,000 |
1992/11/06 | 590 | 590 | 550 | 551 | 290,000 |
1992/11/05 | 556 | 588 | 553 | 585 | 384,000 |
1992/11/04 | 537 | 559 | 537 | 550 | 62,000 |
1992/11/02 | 545 | 546 | 540 | 544 | 174,000 |
1992/10/30 | 562 | 562 | 547 | 550 | 274,000 |
1992/10/29 | 565 | 580 | 563 | 570 | 211,000 |
1992/10/28 | 595 | 597 | 565 | 575 | 597,000 |
1992/10/27 | 610 | 612 | 581 | 592 | 1,104,000 |
1992/10/26 | 581 | 610 | 581 | 601 | 1,892,000 |
1992/10/23 | 545 | 581 | 545 | 571 | 966,000 |
1992/10/22 | 540 | 547 | 538 | 545 | 230,000 |
1992/10/21 | 538 | 546 | 538 | 538 | 166,000 |
1992/10/20 | 540 | 548 | 532 | 548 | 121,000 |
1992/10/19 | 547 | 550 | 535 | 537 | 142,000 |
1992/10/16 | 535 | 545 | 530 | 537 | 131,000 |
1992/10/15 | 534 | 545 | 534 | 535 | 143,000 |
1992/10/14 | 526 | 540 | 521 | 538 | 86,000 |
1992/10/13 | 520 | 527 | 520 | 527 | 68,000 |
1992/10/12 | 511 | 519 | 505 | 513 | 19,000 |
1992/10/09 | 515 | 520 | 506 | 506 | 42,000 |
1992/10/08 | 515 | 516 | 505 | 505 | 49,000 |
1992/10/07 | 520 | 525 | 501 | 525 | 53,000 |
1992/10/06 | 506 | 519 | 502 | 515 | 67,000 |
1992/10/05 | 500 | 520 | 500 | 520 | 77,000 |
1992/10/02 | 510 | 520 | 501 | 515 | 129,000 |
1992/10/01 | 510 | 511 | 490 | 500 | 218,000 |
1992/09/30 | 531 | 535 | 510 | 520 | 156,000 |
1992/09/29 | 540 | 552 | 535 | 540 | 64,000 |
1992/09/28 | 564 | 564 | 540 | 548 | 110,000 |
1992/09/25 | 565 | 570 | 550 | 564 | 216,000 |
1992/09/24 | 580 | 589 | 557 | 565 | 315,000 |
1992/09/22 | 550 | 580 | 550 | 580 | 354,000 |
1992/09/21 | 550 | 557 | 545 | 550 | 75,000 |
1992/09/18 | 532 | 545 | 532 | 532 | 96,000 |
1992/09/17 | 531 | 545 | 525 | 532 | 121,000 |
1992/09/16 | 536 | 536 | 531 | 532 | 56,000 |
1992/09/14 | 541 | 545 | 531 | 536 | 76,000 |
1992/09/11 | 560 | 561 | 531 | 531 | 244,000 |
1992/09/10 | 575 | 575 | 560 | 560 | 257,000 |
1992/09/09 | 550 | 558 | 535 | 557 | 179,000 |
1992/09/08 | 556 | 560 | 550 | 558 | 126,000 |
1992/09/07 | 550 | 570 | 550 | 560 | 60,000 |
1992/09/04 | 575 | 584 | 551 | 556 | 467,000 |
1992/09/03 | 575 | 575 | 542 | 574 | 258,000 |
1992/09/02 | 561 | 590 | 560 | 565 | 470,000 |
1992/09/01 | 570 | 581 | 551 | 551 | 488,000 |
1992/08/31 | 547 | 550 | 537 | 550 | 296,000 |
1992/08/28 | 529 | 570 | 520 | 537 | 405,000 |
1992/08/27 | 520 | 540 | 520 | 538 | 322,000 |
1992/08/26 | 520 | 540 | 502 | 506 | 214,000 |
1992/08/25 | 530 | 550 | 500 | 520 | 295,000 |
1992/08/24 | 542 | 570 | 505 | 520 | 798,000 |
1992/08/21 | 442 | 522 | 442 | 522 | 428,000 |
1992/08/20 | 410 | 451 | 406 | 442 | 261,000 |
1992/08/19 | 401 | 410 | 395 | 406 | 142,000 |
1992/08/18 | 418 | 419 | 390 | 392 | 182,000 |
1992/08/17 | 415 | 427 | 415 | 418 | 111,000 |
1992/08/14 | 401 | 416 | 395 | 400 | 391,000 |
1992/08/13 | 383 | 412 | 383 | 405 | 346,000 |
1992/08/12 | 400 | 405 | 381 | 382 | 475,000 |
1992/08/11 | 415 | 420 | 402 | 405 | 311,000 |
1992/08/10 | 440 | 440 | 410 | 410 | 469,000 |
1992/08/07 | 486 | 486 | 440 | 440 | 222,000 |
1992/08/06 | 490 | 496 | 489 | 495 | 192,000 |
1992/08/05 | 500 | 510 | 490 | 490 | 381,000 |
1992/08/04 | 500 | 510 | 491 | 510 | 158,000 |
1992/08/03 | 517 | 522 | 500 | 500 | 104,000 |
1992/07/31 | 509 | 527 | 506 | 517 | 132,000 |
1992/07/30 | 486 | 510 | 481 | 510 | 516,000 |
1992/07/29 | 550 | 550 | 480 | 481 | 507,000 |
1992/07/28 | 540 | 551 | 540 | 540 | 194,000 |
1992/07/27 | 590 | 590 | 550 | 550 | 178,000 |
1992/07/24 | 570 | 570 | 555 | 570 | 235,000 |
1992/07/23 | 560 | 595 | 551 | 575 | 333,000 |
1992/07/22 | 600 | 600 | 550 | 560 | 311,000 |
1992/07/21 | 578 | 595 | 578 | 595 | 237,000 |
1992/07/20 | 615 | 615 | 588 | 588 | 227,000 |
1992/07/17 | 625 | 625 | 615 | 615 | 117,000 |
1992/07/16 | 640 | 640 | 625 | 625 | 109,000 |
1992/07/15 | 627 | 640 | 622 | 630 | 368,000 |
1992/07/14 | 635 | 635 | 621 | 627 | 162,000 |
1992/07/13 | 630 | 639 | 630 | 635 | 96,000 |
1992/07/10 | 640 | 648 | 632 | 639 | 177,000 |
1992/07/09 | 644 | 665 | 638 | 640 | 169,000 |
1992/07/08 | 640 | 644 | 629 | 644 | 139,000 |
1992/07/07 | 669 | 669 | 641 | 650 | 101,000 |
1992/07/06 | 663 | 680 | 663 | 669 | 73,000 |
1992/07/03 | 690 | 703 | 670 | 670 | 373,000 |
1992/07/02 | 679 | 710 | 662 | 680 | 1,035,000 |
1992/07/01 | 595 | 663 | 585 | 661 | 228,000 |
1992/06/30 | 605 | 620 | 590 | 590 | 93,000 |
1992/06/29 | 603 | 609 | 590 | 605 | 132,000 |
1992/06/26 | 613 | 615 | 603 | 603 | 196,000 |
1992/06/25 | 595 | 603 | 580 | 603 | 269,000 |
1992/06/24 | 619 | 625 | 594 | 595 | 357,000 |
1992/06/23 | 611 | 620 | 600 | 620 | 214,000 |
1992/06/22 | 650 | 660 | 611 | 611 | 102,000 |
1992/06/19 | 622 | 646 | 610 | 640 | 318,000 |
1992/06/18 | 620 | 639 | 606 | 621 | 267,000 |
1992/06/17 | 662 | 662 | 630 | 630 | 225,000 |
1992/06/16 | 671 | 682 | 670 | 671 | 176,000 |
1992/06/15 | 675 | 685 | 670 | 671 | 104,000 |
1992/06/12 | 716 | 716 | 675 | 675 | 416,000 |
1992/06/11 | 686 | 699 | 685 | 686 | 127,000 |
1992/06/10 | 700 | 708 | 690 | 691 | 163,000 |
1992/06/09 | 690 | 710 | 686 | 710 | 135,000 |
1992/06/08 | 686 | 690 | 670 | 687 | 250,000 |
1992/06/05 | 721 | 723 | 699 | 710 | 549,000 |
1992/06/04 | 741 | 741 | 725 | 733 | 175,000 |
1992/06/03 | 737 | 755 | 735 | 748 | 352,000 |
1992/06/02 | 737 | 742 | 721 | 735 | 175,000 |
1992/06/01 | 736 | 749 | 730 | 735 | 226,000 |
1992/05/29 | 724 | 750 | 724 | 735 | 412,000 |
1992/05/28 | 724 | 735 | 715 | 725 | 441,000 |
1992/05/27 | 750 | 755 | 710 | 729 | 500,000 |
1992/05/26 | 735 | 770 | 733 | 740 | 669,000 |
1992/05/25 | 730 | 734 | 720 | 733 | 139,000 |
1992/05/22 | 739 | 742 | 720 | 723 | 372,000 |
1992/05/21 | 772 | 772 | 749 | 749 | 367,000 |
1992/05/20 | 771 | 785 | 760 | 768 | 759,000 |
1992/05/19 | 785 | 801 | 770 | 771 | 2,493,000 |
1992/05/18 | 750 | 775 | 750 | 775 | 2,137,000 |
1992/05/15 | 742 | 780 | 720 | 725 | 3,352,000 |
1992/05/14 | 716 | 750 | 715 | 735 | 1,459,000 |
1992/05/13 | 729 | 730 | 700 | 704 | 630,000 |
1992/05/12 | 695 | 737 | 691 | 720 | 1,582,000 |
1992/05/11 | 685 | 690 | 675 | 675 | 579,000 |
1992/05/08 | 698 | 706 | 665 | 675 | 670,000 |
1992/05/07 | 698 | 700 | 690 | 698 | 619,000 |
1992/05/06 | 697 | 718 | 688 | 690 | 1,142,000 |
1992/05/01 | 670 | 688 | 670 | 687 | 719,000 |
1992/04/30 | 680 | 688 | 675 | 680 | 532,000 |
1992/04/28 | 698 | 704 | 670 | 683 | 2,078,000 |
1992/04/27 | 664 | 713 | 657 | 697 | 4,062,000 |
1992/04/24 | 629 | 673 | 629 | 660 | 1,601,000 |
1992/04/23 | 595 | 614 | 595 | 614 | 553,000 |
1992/04/22 | 607 | 618 | 601 | 605 | 386,000 |
1992/04/21 | 591 | 630 | 591 | 617 | 414,000 |
1992/04/20 | 610 | 619 | 601 | 601 | 217,000 |
1992/04/17 | 641 | 659 | 630 | 650 | 338,000 |
1992/04/16 | 630 | 680 | 615 | 626 | 872,000 |
1992/04/15 | 589 | 631 | 585 | 610 | 558,000 |
1992/04/14 | 540 | 570 | 535 | 570 | 237,000 |
1992/04/13 | 588 | 590 | 570 | 570 | 244,000 |
1992/04/10 | 530 | 579 | 530 | 578 | 331,000 |
1992/04/09 | 550 | 560 | 520 | 520 | 387,000 |
1992/04/08 | 560 | 570 | 550 | 550 | 546,000 |
1992/04/07 | 609 | 610 | 560 | 575 | 294,000 |
1992/04/06 | 603 | 620 | 600 | 605 | 131,000 |
1992/04/03 | 600 | 620 | 570 | 600 | 363,000 |
1992/04/02 | 610 | 630 | 560 | 594 | 504,000 |
1992/04/01 | 690 | 690 | 582 | 600 | 680,000 |
1992/03/31 | 704 | 710 | 681 | 681 | 253,000 |
1992/03/30 | 715 | 723 | 702 | 710 | 225,000 |
1992/03/27 | 736 | 740 | 710 | 725 | 286,000 |
1992/03/26 | 760 | 760 | 744 | 744 | 309,000 |
1992/03/25 | 741 | 751 | 736 | 750 | 262,000 |
1992/03/24 | 776 | 776 | 736 | 740 | 166,000 |
1992/03/23 | 778 | 790 | 774 | 776 | 141,000 |
1992/03/19 | 750 | 781 | 740 | 780 | 287,000 |
1992/03/18 | 762 | 764 | 732 | 740 | 468,000 |
1992/03/17 | 770 | 785 | 760 | 764 | 214,000 |
1992/03/16 | 811 | 811 | 780 | 780 | 176,000 |
1992/03/13 | 815 | 820 | 800 | 811 | 237,000 |
1992/03/12 | 812 | 822 | 810 | 810 | 205,000 |
1992/03/11 | 849 | 849 | 815 | 822 | 243,000 |
1992/03/10 | 810 | 850 | 800 | 850 | 216,000 |
1992/03/09 | 832 | 840 | 805 | 818 | 180,000 |
1992/03/06 | 849 | 865 | 840 | 841 | 420,000 |
1992/03/05 | 866 | 878 | 840 | 859 | 1,362,000 |
1992/03/04 | 832 | 867 | 830 | 856 | 1,791,000 |
1992/03/03 | 820 | 852 | 815 | 835 | 1,025,000 |
1992/03/02 | 827 | 827 | 805 | 810 | 227,000 |
1992/02/28 | 791 | 820 | 791 | 820 | 308,000 |
1992/02/27 | 821 | 830 | 793 | 793 | 613,000 |
1992/02/26 | 761 | 820 | 761 | 811 | 1,027,000 |
1992/02/25 | 764 | 769 | 756 | 758 | 139,000 |
1992/02/24 | 764 | 774 | 764 | 774 | 133,000 |
1992/02/21 | 766 | 784 | 766 | 784 | 349,000 |
1992/02/20 | 750 | 770 | 750 | 756 | 369,000 |
1992/02/19 | 756 | 764 | 750 | 754 | 233,000 |
1992/02/18 | 769 | 783 | 750 | 770 | 259,000 |
1992/02/17 | 750 | 760 | 744 | 759 | 456,000 |
1992/02/14 | 780 | 790 | 779 | 780 | 312,000 |
1992/02/13 | 776 | 795 | 774 | 788 | 659,000 |
1992/02/12 | 796 | 801 | 778 | 783 | 361,000 |
1992/02/10 | 793 | 805 | 789 | 805 | 450,000 |
1992/02/07 | 820 | 843 | 803 | 803 | 702,000 |
1992/02/06 | 831 | 844 | 806 | 815 | 1,181,000 |
1992/02/05 | 830 | 864 | 821 | 825 | 3,365,000 |
1992/02/04 | 768 | 820 | 758 | 820 | 1,523,000 |
1992/02/03 | 759 | 791 | 749 | 776 | 834,000 |
1992/01/31 | 750 | 800 | 750 | 769 | 1,539,000 |
1992/01/30 | 704 | 723 | 700 | 720 | 440,000 |
1992/01/29 | 709 | 724 | 699 | 705 | 671,000 |
1992/01/28 | 710 | 712 | 683 | 709 | 659,000 |
1992/01/27 | 700 | 714 | 670 | 690 | 1,254,000 |
1992/01/24 | 670 | 750 | 660 | 710 | 1,283,000 |
1992/01/23 | 645 | 660 | 631 | 660 | 466,000 |
1992/01/22 | 619 | 645 | 616 | 645 | 552,000 |
1992/01/21 | 621 | 641 | 615 | 616 | 181,000 |
1992/01/20 | 675 | 675 | 620 | 630 | 125,000 |
1992/01/17 | 660 | 665 | 635 | 665 | 391,000 |
1992/01/16 | 680 | 696 | 650 | 662 | 229,000 |
1992/01/14 | 681 | 686 | 670 | 679 | 167,000 |
1992/01/13 | 710 | 710 | 693 | 693 | 100,000 |
1992/01/10 | 748 | 748 | 705 | 710 | 77,000 |
1992/01/09 | 719 | 754 | 716 | 753 | 98,000 |
1992/01/08 | 735 | 740 | 720 | 739 | 108,000 |
1992/01/07 | 744 | 745 | 720 | 729 | 93,000 |
1992/01/06 | 763 | 763 | 763 | 763 | 79,000 |