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 |
---|---|---|---|---|---|
1995/12/29 | 702 | 702 | 688 | 688 | 139,000 |
1995/12/28 | 704 | 709 | 701 | 702 | 253,000 |
1995/12/27 | 697 | 697 | 689 | 697 | 175,000 |
1995/12/26 | 694 | 695 | 690 | 692 | 165,000 |
1995/12/25 | 680 | 690 | 678 | 689 | 158,000 |
1995/12/22 | 670 | 676 | 667 | 675 | 410,000 |
1995/12/21 | 669 | 669 | 661 | 662 | 218,000 |
1995/12/20 | 669 | 671 | 663 | 663 | 291,000 |
1995/12/19 | 666 | 666 | 660 | 664 | 128,000 |
1995/12/18 | 670 | 671 | 665 | 665 | 194,000 |
1995/12/15 | 685 | 690 | 666 | 667 | 308,000 |
1995/12/14 | 693 | 695 | 685 | 685 | 172,000 |
1995/12/13 | 695 | 695 | 684 | 690 | 126,000 |
1995/12/12 | 704 | 704 | 684 | 694 | 112,000 |
1995/12/11 | 710 | 710 | 700 | 703 | 78,000 |
1995/12/08 | 711 | 719 | 709 | 709 | 165,000 |
1995/12/07 | 722 | 725 | 711 | 719 | 414,000 |
1995/12/06 | 690 | 713 | 689 | 706 | 298,000 |
1995/12/05 | 694 | 694 | 682 | 689 | 99,000 |
1995/12/04 | 696 | 696 | 680 | 682 | 161,000 |
1995/12/01 | 690 | 693 | 680 | 681 | 100,000 |
1995/11/30 | 680 | 697 | 680 | 690 | 191,000 |
1995/11/29 | 695 | 696 | 675 | 677 | 91,000 |
1995/11/28 | 698 | 698 | 685 | 695 | 162,000 |
1995/11/27 | 672 | 700 | 672 | 695 | 125,000 |
1995/11/24 | 670 | 680 | 666 | 671 | 95,000 |
1995/11/22 | 690 | 695 | 669 | 669 | 216,000 |
1995/11/21 | 685 | 690 | 680 | 682 | 93,000 |
1995/11/20 | 680 | 695 | 680 | 680 | 309,000 |
1995/11/17 | 670 | 680 | 666 | 680 | 403,000 |
1995/11/16 | 668 | 677 | 665 | 673 | 409,000 |
1995/11/15 | 690 | 690 | 676 | 678 | 89,000 |
1995/11/14 | 706 | 712 | 690 | 700 | 204,000 |
1995/11/13 | 712 | 719 | 701 | 705 | 214,000 |
1995/11/10 | 714 | 724 | 711 | 711 | 127,000 |
1995/11/09 | 736 | 736 | 720 | 724 | 323,000 |
1995/11/08 | 720 | 740 | 720 | 736 | 531,000 |
1995/11/07 | 740 | 740 | 722 | 722 | 163,000 |
1995/11/06 | 724 | 749 | 720 | 744 | 363,000 |
1995/11/02 | 717 | 725 | 714 | 725 | 326,000 |
1995/11/01 | 723 | 723 | 710 | 716 | 195,000 |
1995/10/31 | 718 | 720 | 708 | 720 | 199,000 |
1995/10/30 | 728 | 728 | 710 | 718 | 240,000 |
1995/10/27 | 730 | 743 | 725 | 726 | 577,000 |
1995/10/26 | 751 | 755 | 738 | 740 | 537,000 |
1995/10/25 | 751 | 770 | 750 | 752 | 1,651,000 |
1995/10/24 | 737 | 763 | 735 | 751 | 1,954,000 |
1995/10/23 | 738 | 742 | 730 | 733 | 401,000 |
1995/10/20 | 741 | 757 | 735 | 736 | 1,577,000 |
1995/10/19 | 746 | 754 | 730 | 738 | 3,163,000 |
1995/10/18 | 680 | 748 | 680 | 746 | 2,384,000 |
1995/10/17 | 667 | 680 | 662 | 678 | 184,000 |
1995/10/16 | 667 | 669 | 657 | 665 | 73,000 |
1995/10/13 | 666 | 666 | 656 | 657 | 109,000 |
1995/10/12 | 670 | 678 | 661 | 666 | 124,000 |
1995/10/11 | 683 | 685 | 670 | 671 | 64,000 |
1995/10/09 | 705 | 705 | 685 | 685 | 125,000 |
1995/10/06 | 685 | 705 | 683 | 703 | 201,000 |
1995/10/05 | 689 | 698 | 681 | 698 | 116,000 |
1995/10/04 | 699 | 700 | 687 | 699 | 99,000 |
1995/10/03 | 675 | 690 | 671 | 690 | 135,000 |
1995/10/02 | 679 | 693 | 679 | 683 | 185,000 |
1995/09/29 | 700 | 701 | 690 | 699 | 230,000 |
1995/09/28 | 690 | 710 | 690 | 702 | 435,000 |
1995/09/27 | 675 | 691 | 675 | 680 | 314,000 |
1995/09/26 | 645 | 669 | 633 | 669 | 95,000 |
1995/09/25 | 643 | 646 | 640 | 645 | 209,000 |
1995/09/22 | 652 | 660 | 650 | 653 | 171,000 |
1995/09/21 | 670 | 670 | 655 | 669 | 248,000 |
1995/09/20 | 680 | 685 | 651 | 661 | 249,000 |
1995/09/19 | 678 | 686 | 675 | 675 | 209,000 |
1995/09/18 | 710 | 715 | 688 | 688 | 281,000 |
1995/09/14 | 715 | 727 | 706 | 706 | 616,000 |
1995/09/13 | 723 | 728 | 710 | 715 | 653,000 |
1995/09/12 | 716 | 745 | 705 | 718 | 2,910,000 |
1995/09/11 | 690 | 702 | 685 | 696 | 1,507,000 |
1995/09/08 | 684 | 697 | 673 | 674 | 1,910,000 |
1995/09/07 | 648 | 674 | 640 | 674 | 1,451,000 |
1995/09/06 | 619 | 659 | 619 | 646 | 528,000 |
1995/09/05 | 609 | 620 | 607 | 616 | 111,000 |
1995/09/04 | 649 | 649 | 615 | 619 | 113,000 |
1995/09/01 | 611 | 647 | 611 | 642 | 303,000 |
1995/08/31 | 621 | 640 | 621 | 621 | 116,000 |
1995/08/30 | 645 | 649 | 631 | 631 | 771,000 |
1995/08/29 | 623 | 625 | 610 | 625 | 470,000 |
1995/08/28 | 594 | 620 | 592 | 620 | 234,000 |
1995/08/25 | 591 | 610 | 590 | 590 | 137,000 |
1995/08/24 | 585 | 600 | 582 | 596 | 149,000 |
1995/08/23 | 600 | 610 | 590 | 590 | 301,000 |
1995/08/22 | 609 | 620 | 600 | 619 | 194,000 |
1995/08/21 | 607 | 610 | 595 | 610 | 178,000 |
1995/08/18 | 600 | 611 | 595 | 597 | 130,000 |
1995/08/17 | 622 | 633 | 616 | 616 | 592,000 |
1995/08/16 | 630 | 639 | 615 | 639 | 1,122,000 |
1995/08/15 | 609 | 613 | 597 | 610 | 355,000 |
1995/08/14 | 620 | 620 | 600 | 605 | 339,000 |
1995/08/11 | 590 | 624 | 589 | 620 | 1,740,000 |
1995/08/10 | 567 | 588 | 567 | 585 | 415,000 |
1995/08/09 | 561 | 573 | 561 | 568 | 343,000 |
1995/08/08 | 569 | 570 | 561 | 566 | 200,000 |
1995/08/07 | 575 | 576 | 563 | 570 | 216,000 |
1995/08/04 | 578 | 579 | 560 | 569 | 293,000 |
1995/08/03 | 590 | 590 | 570 | 570 | 756,000 |
1995/08/02 | 543 | 571 | 543 | 570 | 432,000 |
1995/08/01 | 550 | 550 | 540 | 550 | 131,000 |
1995/07/31 | 540 | 556 | 540 | 552 | 145,000 |
1995/07/28 | 549 | 550 | 538 | 538 | 137,000 |
1995/07/27 | 549 | 550 | 542 | 549 | 504,000 |
1995/07/26 | 540 | 549 | 538 | 548 | 166,000 |
1995/07/25 | 547 | 550 | 539 | 547 | 161,000 |
1995/07/24 | 549 | 560 | 540 | 547 | 72,000 |
1995/07/21 | 545 | 553 | 536 | 549 | 203,000 |
1995/07/20 | 542 | 545 | 535 | 545 | 159,000 |
1995/07/19 | 545 | 549 | 541 | 548 | 94,000 |
1995/07/18 | 577 | 579 | 560 | 565 | 547,000 |
1995/07/17 | 566 | 574 | 565 | 569 | 500,000 |
1995/07/14 | 565 | 569 | 554 | 555 | 368,000 |
1995/07/13 | 565 | 569 | 558 | 559 | 917,000 |
1995/07/12 | 569 | 569 | 553 | 559 | 688,000 |
1995/07/11 | 544 | 565 | 542 | 565 | 1,422,000 |
1995/07/10 | 549 | 555 | 545 | 553 | 1,158,000 |
1995/07/07 | 525 | 550 | 520 | 538 | 2,552,000 |
1995/07/06 | 496 | 521 | 490 | 519 | 808,000 |
1995/07/05 | 470 | 500 | 466 | 495 | 731,000 |
1995/07/04 | 451 | 474 | 450 | 470 | 241,000 |
1995/07/03 | 453 | 453 | 443 | 453 | 57,000 |
1995/06/30 | 458 | 463 | 458 | 463 | 74,000 |
1995/06/29 | 470 | 470 | 456 | 463 | 130,000 |
1995/06/28 | 451 | 460 | 447 | 460 | 215,000 |
1995/06/27 | 465 | 470 | 450 | 451 | 873,000 |
1995/06/26 | 495 | 500 | 474 | 475 | 207,000 |
1995/06/23 | 492 | 508 | 486 | 490 | 480,000 |
1995/06/22 | 464 | 492 | 461 | 492 | 470,000 |
1995/06/21 | 445 | 470 | 444 | 469 | 348,000 |
1995/06/20 | 420 | 447 | 420 | 447 | 351,000 |
1995/06/19 | 403 | 423 | 403 | 423 | 116,000 |
1995/06/16 | 418 | 418 | 410 | 410 | 54,000 |
1995/06/15 | 408 | 410 | 403 | 405 | 69,000 |
1995/06/14 | 404 | 408 | 403 | 407 | 112,000 |
1995/06/13 | 413 | 422 | 403 | 403 | 102,000 |
1995/06/12 | 433 | 433 | 415 | 419 | 109,000 |
1995/06/09 | 451 | 451 | 449 | 449 | 105,000 |
1995/06/08 | 454 | 455 | 450 | 451 | 34,000 |
1995/06/07 | 455 | 455 | 450 | 455 | 82,000 |
1995/06/06 | 466 | 472 | 455 | 455 | 103,000 |
1995/06/05 | 475 | 480 | 471 | 476 | 27,000 |
1995/06/02 | 466 | 485 | 466 | 480 | 94,000 |
1995/06/01 | 458 | 465 | 453 | 461 | 101,000 |
1995/05/31 | 462 | 465 | 453 | 453 | 69,000 |
1995/05/30 | 465 | 469 | 463 | 465 | 90,000 |
1995/05/29 | 475 | 475 | 465 | 466 | 35,000 |
1995/05/26 | 465 | 479 | 463 | 475 | 53,000 |
1995/05/25 | 477 | 477 | 465 | 470 | 105,000 |
1995/05/24 | 460 | 460 | 450 | 458 | 64,000 |
1995/05/23 | 461 | 470 | 460 | 463 | 62,000 |
1995/05/22 | 465 | 468 | 460 | 460 | 111,000 |
1995/05/19 | 465 | 476 | 465 | 470 | 171,000 |
1995/05/18 | 485 | 486 | 476 | 476 | 97,000 |
1995/05/17 | 485 | 485 | 476 | 481 | 47,000 |
1995/05/16 | 482 | 482 | 475 | 481 | 35,000 |
1995/05/15 | 499 | 499 | 484 | 487 | 34,000 |
1995/05/12 | 490 | 500 | 485 | 496 | 144,000 |
1995/05/11 | 500 | 500 | 493 | 494 | 42,000 |
1995/05/10 | 503 | 503 | 500 | 500 | 48,000 |
1995/05/09 | 503 | 510 | 502 | 504 | 70,000 |
1995/05/08 | 514 | 514 | 501 | 502 | 114,000 |
1995/05/02 | 506 | 506 | 500 | 504 | 74,000 |
1995/05/01 | 505 | 505 | 505 | 505 | 13,000 |
1995/04/28 | 515 | 516 | 504 | 504 | 16,000 |
1995/04/27 | 505 | 520 | 505 | 520 | 39,000 |
1995/04/26 | 510 | 511 | 505 | 505 | 47,000 |
1995/04/25 | 530 | 530 | 505 | 509 | 77,000 |
1995/04/24 | 523 | 530 | 521 | 521 | 54,000 |
1995/04/21 | 520 | 523 | 516 | 523 | 58,000 |
1995/04/20 | 500 | 513 | 500 | 505 | 106,000 |
1995/04/19 | 501 | 503 | 500 | 500 | 18,000 |
1995/04/18 | 505 | 513 | 502 | 502 | 17,000 |
1995/04/17 | 507 | 508 | 500 | 508 | 21,000 |
1995/04/14 | 500 | 511 | 500 | 511 | 145,000 |
1995/04/13 | 506 | 507 | 498 | 503 | 87,000 |
1995/04/12 | 498 | 507 | 498 | 507 | 34,000 |
1995/04/11 | 512 | 512 | 501 | 508 | 40,000 |
1995/04/10 | 500 | 510 | 498 | 502 | 25,000 |
1995/04/07 | 501 | 510 | 500 | 500 | 32,000 |
1995/04/06 | 502 | 520 | 502 | 505 | 19,000 |
1995/04/05 | 520 | 520 | 502 | 502 | 51,000 |
1995/04/04 | 499 | 505 | 497 | 500 | 125,000 |
1995/04/03 | 500 | 500 | 495 | 500 | 85,000 |
1995/03/31 | 545 | 545 | 535 | 536 | 93,000 |
1995/03/30 | 530 | 530 | 525 | 525 | 55,000 |
1995/03/29 | 529 | 534 | 525 | 525 | 91,000 |
1995/03/28 | 505 | 519 | 505 | 519 | 68,000 |
1995/03/27 | 480 | 495 | 476 | 490 | 85,000 |
1995/03/24 | 480 | 480 | 460 | 470 | 82,000 |
1995/03/23 | 498 | 498 | 480 | 480 | 286,000 |
1995/03/22 | 490 | 495 | 488 | 493 | 149,000 |
1995/03/20 | 500 | 500 | 488 | 488 | 54,000 |
1995/03/17 | 506 | 507 | 503 | 503 | 99,000 |
1995/03/16 | 515 | 519 | 505 | 506 | 417,000 |
1995/03/15 | 512 | 512 | 497 | 505 | 249,000 |
1995/03/14 | 523 | 523 | 502 | 502 | 191,000 |
1995/03/13 | 535 | 535 | 510 | 523 | 193,000 |
1995/03/10 | 539 | 539 | 531 | 538 | 89,000 |
1995/03/09 | 540 | 545 | 536 | 536 | 171,000 |
1995/03/08 | 554 | 554 | 545 | 550 | 205,000 |
1995/03/07 | 566 | 566 | 560 | 564 | 120,000 |
1995/03/06 | 561 | 563 | 561 | 561 | 59,000 |
1995/03/03 | 550 | 571 | 546 | 571 | 59,000 |
1995/03/02 | 550 | 559 | 549 | 559 | 130,000 |
1995/03/01 | 533 | 540 | 532 | 532 | 67,000 |
1995/02/28 | 530 | 549 | 530 | 531 | 65,000 |
1995/02/27 | 550 | 550 | 518 | 530 | 105,000 |
1995/02/24 | 551 | 555 | 550 | 555 | 106,000 |
1995/02/23 | 560 | 562 | 550 | 553 | 114,000 |
1995/02/22 | 565 | 568 | 560 | 562 | 108,000 |
1995/02/21 | 560 | 570 | 560 | 565 | 88,000 |
1995/02/20 | 563 | 563 | 552 | 560 | 79,000 |
1995/02/17 | 560 | 574 | 560 | 565 | 65,000 |
1995/02/16 | 568 | 570 | 560 | 560 | 79,000 |
1995/02/15 | 570 | 587 | 568 | 568 | 265,000 |
1995/02/14 | 580 | 582 | 570 | 570 | 106,000 |
1995/02/13 | 594 | 594 | 573 | 573 | 65,000 |
1995/02/10 | 563 | 580 | 563 | 575 | 48,000 |
1995/02/09 | 562 | 574 | 560 | 561 | 201,000 |
1995/02/08 | 560 | 560 | 551 | 552 | 51,000 |
1995/02/07 | 570 | 570 | 550 | 550 | 143,000 |
1995/02/06 | 571 | 575 | 565 | 574 | 40,000 |
1995/02/03 | 566 | 570 | 555 | 558 | 72,000 |
1995/02/02 | 560 | 566 | 555 | 566 | 94,000 |
1995/02/01 | 560 | 567 | 555 | 562 | 124,000 |
1995/01/31 | 558 | 574 | 556 | 560 | 94,000 |
1995/01/30 | 550 | 574 | 550 | 556 | 98,000 |
1995/01/27 | 570 | 570 | 553 | 560 | 54,000 |
1995/01/26 | 570 | 575 | 555 | 575 | 90,000 |
1995/01/25 | 575 | 578 | 570 | 572 | 110,000 |
1995/01/24 | 551 | 575 | 547 | 575 | 156,000 |
1995/01/23 | 555 | 560 | 547 | 549 | 212,000 |
1995/01/20 | 563 | 575 | 561 | 565 | 147,000 |
1995/01/19 | 590 | 591 | 565 | 580 | 136,000 |
1995/01/18 | 595 | 600 | 594 | 595 | 131,000 |
1995/01/17 | 606 | 606 | 596 | 599 | 125,000 |
1995/01/13 | 610 | 615 | 608 | 608 | 194,000 |
1995/01/12 | 614 | 614 | 610 | 610 | 108,000 |
1995/01/11 | 615 | 616 | 609 | 610 | 212,000 |
1995/01/10 | 606 | 623 | 606 | 615 | 157,000 |
1995/01/09 | 606 | 610 | 605 | 606 | 92,000 |
1995/01/06 | 616 | 619 | 606 | 606 | 206,000 |
1995/01/05 | 625 | 630 | 621 | 621 | 159,000 |
1995/01/04 | 625 | 635 | 620 | 635 | 77,000 |