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 |
---|---|---|---|---|---|
1993/12/30 | 510 | 530 | 510 | 520 | 50,000 |
1993/12/29 | 508 | 524 | 508 | 510 | 94,000 |
1993/12/28 | 525 | 525 | 510 | 515 | 75,000 |
1993/12/27 | 518 | 519 | 514 | 515 | 98,000 |
1993/12/24 | 530 | 530 | 521 | 521 | 138,000 |
1993/12/22 | 533 | 539 | 525 | 537 | 185,000 |
1993/12/21 | 535 | 540 | 530 | 530 | 183,000 |
1993/12/20 | 560 | 565 | 546 | 546 | 124,000 |
1993/12/17 | 579 | 583 | 575 | 575 | 197,000 |
1993/12/16 | 559 | 595 | 559 | 580 | 427,000 |
1993/12/15 | 530 | 549 | 530 | 549 | 75,000 |
1993/12/14 | 535 | 546 | 530 | 540 | 228,000 |
1993/12/13 | 511 | 542 | 511 | 535 | 103,000 |
1993/12/10 | 500 | 542 | 500 | 521 | 203,000 |
1993/12/09 | 509 | 520 | 509 | 516 | 106,000 |
1993/12/08 | 500 | 505 | 499 | 501 | 187,000 |
1993/12/07 | 500 | 507 | 494 | 507 | 169,000 |
1993/12/06 | 505 | 505 | 490 | 491 | 108,000 |
1993/12/03 | 520 | 520 | 505 | 505 | 157,000 |
1993/12/02 | 510 | 542 | 501 | 516 | 275,000 |
1993/12/01 | 479 | 520 | 475 | 520 | 261,000 |
1993/11/30 | 461 | 480 | 451 | 480 | 140,000 |
1993/11/29 | 460 | 461 | 449 | 459 | 183,000 |
1993/11/26 | 487 | 490 | 480 | 480 | 212,000 |
1993/11/25 | 490 | 494 | 480 | 486 | 223,000 |
1993/11/24 | 505 | 515 | 500 | 500 | 153,000 |
1993/11/22 | 513 | 514 | 505 | 505 | 226,000 |
1993/11/19 | 529 | 529 | 521 | 523 | 111,000 |
1993/11/18 | 526 | 534 | 521 | 530 | 54,000 |
1993/11/17 | 540 | 541 | 510 | 510 | 84,000 |
1993/11/16 | 540 | 554 | 540 | 545 | 131,000 |
1993/11/15 | 555 | 555 | 540 | 540 | 66,000 |
1993/11/12 | 543 | 570 | 543 | 570 | 73,000 |
1993/11/11 | 540 | 550 | 538 | 543 | 123,000 |
1993/11/10 | 550 | 559 | 540 | 540 | 280,000 |
1993/11/09 | 556 | 560 | 545 | 545 | 177,000 |
1993/11/08 | 564 | 564 | 553 | 556 | 175,000 |
1993/11/05 | 584 | 584 | 550 | 558 | 144,000 |
1993/11/04 | 595 | 600 | 590 | 590 | 155,000 |
1993/11/02 | 590 | 600 | 590 | 595 | 128,000 |
1993/11/01 | 610 | 614 | 605 | 605 | 300,000 |
1993/10/29 | 600 | 600 | 590 | 600 | 48,000 |
1993/10/28 | 599 | 599 | 570 | 578 | 118,000 |
1993/10/27 | 611 | 611 | 600 | 600 | 154,000 |
1993/10/26 | 606 | 615 | 600 | 601 | 233,000 |
1993/10/25 | 619 | 624 | 608 | 615 | 96,000 |
1993/10/22 | 614 | 629 | 610 | 629 | 162,000 |
1993/10/21 | 621 | 621 | 605 | 605 | 149,000 |
1993/10/20 | 633 | 633 | 630 | 630 | 117,000 |
1993/10/19 | 639 | 640 | 636 | 636 | 40,000 |
1993/10/18 | 639 | 640 | 639 | 640 | 55,000 |
1993/10/15 | 639 | 650 | 635 | 649 | 170,000 |
1993/10/14 | 640 | 640 | 635 | 640 | 94,000 |
1993/10/13 | 657 | 657 | 640 | 640 | 165,000 |
1993/10/12 | 667 | 667 | 650 | 651 | 69,000 |
1993/10/08 | 666 | 669 | 663 | 667 | 95,000 |
1993/10/07 | 670 | 673 | 665 | 670 | 141,000 |
1993/10/06 | 660 | 675 | 660 | 673 | 158,000 |
1993/10/05 | 665 | 670 | 655 | 655 | 114,000 |
1993/10/04 | 645 | 650 | 636 | 645 | 103,000 |
1993/10/01 | 625 | 650 | 625 | 642 | 302,000 |
1993/09/30 | 640 | 650 | 627 | 630 | 214,000 |
1993/09/29 | 670 | 670 | 640 | 647 | 132,000 |
1993/09/28 | 670 | 679 | 665 | 669 | 62,000 |
1993/09/27 | 663 | 671 | 663 | 669 | 31,000 |
1993/09/24 | 665 | 670 | 663 | 665 | 103,000 |
1993/09/22 | 680 | 680 | 660 | 660 | 201,000 |
1993/09/21 | 687 | 697 | 681 | 684 | 177,000 |
1993/09/20 | 693 | 693 | 683 | 683 | 77,000 |
1993/09/17 | 700 | 702 | 681 | 683 | 194,000 |
1993/09/16 | 715 | 715 | 700 | 705 | 90,000 |
1993/09/14 | 706 | 720 | 706 | 715 | 80,000 |
1993/09/13 | 704 | 720 | 700 | 720 | 148,000 |
1993/09/10 | 705 | 711 | 698 | 702 | 165,000 |
1993/09/09 | 715 | 720 | 705 | 705 | 166,000 |
1993/09/08 | 710 | 720 | 710 | 715 | 61,000 |
1993/09/07 | 721 | 721 | 710 | 710 | 105,000 |
1993/09/06 | 735 | 735 | 720 | 720 | 47,000 |
1993/09/03 | 718 | 737 | 715 | 735 | 382,000 |
1993/09/02 | 725 | 725 | 712 | 718 | 87,000 |
1993/09/01 | 720 | 729 | 712 | 725 | 49,000 |
1993/08/31 | 733 | 739 | 721 | 730 | 111,000 |
1993/08/30 | 725 | 739 | 722 | 730 | 155,000 |
1993/08/27 | 701 | 725 | 700 | 720 | 337,000 |
1993/08/26 | 710 | 715 | 696 | 697 | 81,000 |
1993/08/25 | 696 | 705 | 696 | 700 | 129,000 |
1993/08/24 | 690 | 700 | 689 | 700 | 67,000 |
1993/08/23 | 699 | 700 | 690 | 690 | 106,000 |
1993/08/20 | 701 | 710 | 692 | 700 | 192,000 |
1993/08/19 | 710 | 710 | 681 | 681 | 230,000 |
1993/08/18 | 710 | 715 | 706 | 710 | 258,000 |
1993/08/17 | 711 | 720 | 705 | 710 | 349,000 |
1993/08/16 | 736 | 736 | 721 | 721 | 89,000 |
1993/08/13 | 736 | 740 | 730 | 736 | 175,000 |
1993/08/12 | 735 | 745 | 731 | 738 | 295,000 |
1993/08/11 | 731 | 739 | 730 | 735 | 136,000 |
1993/08/10 | 740 | 741 | 735 | 735 | 158,000 |
1993/08/09 | 740 | 740 | 730 | 740 | 125,000 |
1993/08/06 | 738 | 739 | 726 | 730 | 182,000 |
1993/08/05 | 747 | 749 | 741 | 743 | 155,000 |
1993/08/04 | 737 | 749 | 732 | 740 | 317,000 |
1993/08/03 | 751 | 760 | 736 | 736 | 317,000 |
1993/08/02 | 762 | 762 | 745 | 755 | 397,000 |
1993/07/30 | 768 | 771 | 756 | 762 | 1,313,000 |
1993/07/29 | 755 | 764 | 750 | 758 | 1,779,000 |
1993/07/28 | 729 | 746 | 724 | 746 | 931,000 |
1993/07/27 | 724 | 730 | 716 | 719 | 184,000 |
1993/07/26 | 712 | 719 | 711 | 714 | 99,000 |
1993/07/23 | 730 | 731 | 706 | 710 | 324,000 |
1993/07/22 | 735 | 740 | 726 | 740 | 247,000 |
1993/07/21 | 730 | 748 | 730 | 735 | 282,000 |
1993/07/20 | 746 | 752 | 733 | 738 | 550,000 |
1993/07/19 | 748 | 758 | 726 | 743 | 1,330,000 |
1993/07/16 | 720 | 739 | 720 | 738 | 940,000 |
1993/07/15 | 743 | 752 | 720 | 720 | 2,149,000 |
1993/07/14 | 711 | 741 | 701 | 737 | 1,539,000 |
1993/07/13 | 703 | 714 | 699 | 708 | 684,000 |
1993/07/12 | 675 | 705 | 675 | 705 | 516,000 |
1993/07/09 | 666 | 685 | 665 | 681 | 326,000 |
1993/07/08 | 670 | 672 | 663 | 665 | 130,000 |
1993/07/07 | 659 | 672 | 653 | 670 | 132,000 |
1993/07/06 | 630 | 659 | 630 | 659 | 145,000 |
1993/07/05 | 640 | 650 | 630 | 630 | 83,000 |
1993/07/02 | 654 | 654 | 640 | 640 | 113,000 |
1993/07/01 | 640 | 650 | 640 | 644 | 94,000 |
1993/06/30 | 650 | 661 | 640 | 643 | 211,000 |
1993/06/29 | 657 | 662 | 649 | 651 | 52,000 |
1993/06/28 | 661 | 664 | 653 | 658 | 59,000 |
1993/06/25 | 660 | 667 | 651 | 651 | 83,000 |
1993/06/24 | 661 | 666 | 652 | 661 | 163,000 |
1993/06/23 | 666 | 666 | 643 | 665 | 137,000 |
1993/06/22 | 620 | 658 | 617 | 656 | 338,000 |
1993/06/21 | 660 | 668 | 611 | 612 | 285,000 |
1993/06/18 | 657 | 670 | 637 | 670 | 311,000 |
1993/06/17 | 660 | 660 | 633 | 659 | 345,000 |
1993/06/16 | 658 | 660 | 632 | 660 | 338,000 |
1993/06/15 | 708 | 708 | 666 | 671 | 458,000 |
1993/06/14 | 716 | 716 | 701 | 710 | 180,000 |
1993/06/11 | 718 | 726 | 710 | 716 | 337,000 |
1993/06/10 | 716 | 719 | 707 | 708 | 154,000 |
1993/06/08 | 725 | 728 | 705 | 719 | 128,000 |
1993/06/07 | 725 | 745 | 725 | 729 | 778,000 |
1993/06/04 | 729 | 730 | 720 | 725 | 449,000 |
1993/06/03 | 722 | 735 | 719 | 721 | 1,448,000 |
1993/06/02 | 694 | 719 | 693 | 719 | 1,834,000 |
1993/06/01 | 681 | 695 | 681 | 690 | 471,000 |
1993/05/31 | 699 | 699 | 681 | 681 | 614,000 |
1993/05/28 | 680 | 703 | 680 | 686 | 1,242,000 |
1993/05/27 | 688 | 688 | 671 | 671 | 534,000 |
1993/05/26 | 680 | 690 | 678 | 688 | 1,099,000 |
1993/05/25 | 660 | 690 | 660 | 680 | 1,897,000 |
1993/05/24 | 660 | 663 | 657 | 658 | 366,000 |
1993/05/21 | 650 | 665 | 649 | 661 | 483,000 |
1993/05/20 | 665 | 667 | 641 | 647 | 338,000 |
1993/05/19 | 649 | 665 | 643 | 656 | 812,000 |
1993/05/18 | 652 | 659 | 635 | 640 | 552,000 |
1993/05/17 | 658 | 665 | 650 | 662 | 908,000 |
1993/05/14 | 635 | 655 | 634 | 654 | 1,217,000 |
1993/05/13 | 621 | 630 | 615 | 625 | 359,000 |
1993/05/12 | 629 | 630 | 611 | 613 | 233,000 |
1993/05/11 | 635 | 635 | 625 | 627 | 431,000 |
1993/05/10 | 626 | 627 | 615 | 625 | 184,000 |
1993/05/07 | 630 | 642 | 621 | 626 | 749,000 |
1993/05/06 | 609 | 646 | 599 | 646 | 1,041,000 |
1993/04/30 | 590 | 599 | 580 | 599 | 396,000 |
1993/04/28 | 588 | 588 | 571 | 571 | 477,000 |
1993/04/27 | 558 | 564 | 555 | 558 | 303,000 |
1993/04/26 | 554 | 557 | 542 | 542 | 180,000 |
1993/04/23 | 554 | 570 | 551 | 564 | 214,000 |
1993/04/22 | 553 | 565 | 552 | 554 | 225,000 |
1993/04/21 | 560 | 560 | 552 | 560 | 194,000 |
1993/04/20 | 571 | 579 | 560 | 560 | 119,000 |
1993/04/19 | 571 | 575 | 561 | 571 | 386,000 |
1993/04/16 | 608 | 608 | 581 | 581 | 520,000 |
1993/04/15 | 604 | 610 | 590 | 598 | 1,052,000 |
1993/04/14 | 585 | 610 | 580 | 599 | 1,285,000 |
1993/04/13 | 570 | 580 | 562 | 575 | 556,000 |
1993/04/12 | 582 | 582 | 551 | 568 | 420,000 |
1993/04/09 | 558 | 585 | 554 | 570 | 1,686,000 |
1993/04/08 | 545 | 554 | 537 | 554 | 522,000 |
1993/04/07 | 529 | 554 | 522 | 531 | 754,000 |
1993/04/06 | 540 | 541 | 530 | 530 | 365,000 |
1993/04/05 | 542 | 542 | 530 | 542 | 271,000 |
1993/04/02 | 530 | 550 | 523 | 542 | 462,000 |
1993/04/01 | 530 | 530 | 515 | 520 | 204,000 |
1993/03/31 | 545 | 545 | 522 | 525 | 197,000 |
1993/03/30 | 552 | 555 | 530 | 540 | 394,000 |
1993/03/29 | 530 | 548 | 521 | 548 | 532,000 |
1993/03/26 | 515 | 527 | 507 | 520 | 338,000 |
1993/03/25 | 496 | 520 | 496 | 520 | 266,000 |
1993/03/24 | 505 | 505 | 490 | 491 | 194,000 |
1993/03/23 | 490 | 500 | 485 | 500 | 291,000 |
1993/03/22 | 507 | 508 | 490 | 490 | 183,000 |
1993/03/19 | 505 | 508 | 500 | 507 | 166,000 |
1993/03/18 | 500 | 509 | 500 | 505 | 148,000 |
1993/03/17 | 493 | 495 | 488 | 495 | 130,000 |
1993/03/16 | 495 | 495 | 485 | 493 | 113,000 |
1993/03/15 | 490 | 495 | 486 | 490 | 78,000 |
1993/03/12 | 481 | 490 | 475 | 490 | 245,000 |
1993/03/11 | 475 | 480 | 471 | 471 | 135,000 |
1993/03/10 | 485 | 485 | 475 | 475 | 62,000 |
1993/03/09 | 480 | 487 | 477 | 480 | 253,000 |
1993/03/08 | 460 | 478 | 460 | 472 | 159,000 |
1993/03/05 | 451 | 460 | 450 | 451 | 133,000 |
1993/03/04 | 463 | 463 | 451 | 451 | 114,000 |
1993/03/03 | 456 | 460 | 453 | 458 | 125,000 |
1993/03/02 | 472 | 472 | 451 | 455 | 115,000 |
1993/03/01 | 475 | 475 | 461 | 472 | 121,000 |
1993/02/26 | 460 | 475 | 460 | 472 | 203,000 |
1993/02/25 | 458 | 464 | 458 | 463 | 167,000 |
1993/02/24 | 475 | 475 | 456 | 456 | 180,000 |
1993/02/23 | 483 | 483 | 475 | 475 | 177,000 |
1993/02/22 | 495 | 495 | 485 | 485 | 126,000 |
1993/02/19 | 501 | 503 | 499 | 499 | 143,000 |
1993/02/18 | 500 | 505 | 500 | 504 | 50,000 |
1993/02/17 | 500 | 505 | 499 | 500 | 89,000 |
1993/02/16 | 507 | 510 | 500 | 510 | 110,000 |
1993/02/15 | 505 | 510 | 504 | 505 | 59,000 |
1993/02/12 | 510 | 510 | 505 | 505 | 42,000 |
1993/02/10 | 505 | 514 | 499 | 510 | 269,000 |
1993/02/09 | 540 | 541 | 520 | 520 | 142,000 |
1993/02/08 | 533 | 537 | 524 | 536 | 280,000 |
1993/02/05 | 515 | 529 | 512 | 523 | 346,000 |
1993/02/04 | 520 | 521 | 510 | 510 | 118,000 |
1993/02/03 | 520 | 520 | 512 | 515 | 162,000 |
1993/02/02 | 522 | 522 | 505 | 505 | 107,000 |
1993/02/01 | 522 | 524 | 515 | 520 | 47,000 |
1993/01/29 | 528 | 528 | 511 | 512 | 77,000 |
1993/01/28 | 503 | 524 | 503 | 524 | 148,000 |
1993/01/27 | 503 | 517 | 500 | 513 | 61,000 |
1993/01/26 | 506 | 518 | 500 | 518 | 83,000 |
1993/01/25 | 512 | 512 | 505 | 510 | 116,000 |
1993/01/22 | 505 | 507 | 499 | 505 | 132,000 |
1993/01/21 | 516 | 516 | 500 | 501 | 115,000 |
1993/01/20 | 520 | 520 | 507 | 508 | 67,000 |
1993/01/19 | 511 | 520 | 497 | 520 | 95,000 |
1993/01/18 | 515 | 515 | 507 | 510 | 54,000 |
1993/01/14 | 515 | 515 | 503 | 512 | 109,000 |
1993/01/13 | 511 | 515 | 510 | 512 | 96,000 |
1993/01/12 | 537 | 537 | 510 | 515 | 73,000 |
1993/01/11 | 531 | 531 | 520 | 530 | 51,000 |
1993/01/08 | 543 | 543 | 525 | 535 | 157,000 |
1993/01/07 | 543 | 548 | 537 | 543 | 226,000 |
1993/01/06 | 534 | 540 | 528 | 540 | 156,000 |
1993/01/05 | 537 | 537 | 528 | 528 | 44,000 |
1993/01/04 | 530 | 532 | 525 | 530 | 34,000 |