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 |
---|---|---|---|---|---|
1997/12/30 | 304 | 305 | 299 | 303 | 48,000 |
1997/12/29 | 280 | 299 | 277 | 299 | 144,000 |
1997/12/26 | 299 | 299 | 280 | 285 | 152,000 |
1997/12/25 | 300 | 305 | 290 | 300 | 316,000 |
1997/12/24 | 314 | 316 | 297 | 298 | 195,000 |
1997/12/22 | 338 | 338 | 296 | 316 | 108,000 |
1997/12/19 | 350 | 350 | 336 | 339 | 79,000 |
1997/12/18 | 362 | 362 | 347 | 350 | 140,000 |
1997/12/17 | 364 | 364 | 350 | 361 | 271,000 |
1997/12/16 | 365 | 369 | 360 | 364 | 103,000 |
1997/12/15 | 380 | 380 | 370 | 371 | 81,000 |
1997/12/12 | 401 | 406 | 380 | 385 | 148,000 |
1997/12/11 | 425 | 425 | 411 | 413 | 58,000 |
1997/12/10 | 425 | 432 | 422 | 426 | 159,000 |
1997/12/09 | 421 | 422 | 418 | 420 | 81,000 |
1997/12/08 | 423 | 427 | 414 | 418 | 46,000 |
1997/12/05 | 421 | 431 | 421 | 428 | 150,000 |
1997/12/04 | 437 | 438 | 426 | 429 | 84,000 |
1997/12/03 | 428 | 436 | 425 | 436 | 47,000 |
1997/12/02 | 431 | 438 | 428 | 430 | 123,000 |
1997/12/01 | 418 | 435 | 416 | 425 | 156,000 |
1997/11/28 | 413 | 418 | 413 | 416 | 81,000 |
1997/11/27 | 411 | 414 | 406 | 412 | 147,000 |
1997/11/26 | 414 | 422 | 408 | 410 | 92,000 |
1997/11/25 | 416 | 421 | 416 | 419 | 66,000 |
1997/11/21 | 423 | 436 | 421 | 436 | 105,000 |
1997/11/20 | 414 | 439 | 414 | 424 | 44,000 |
1997/11/19 | 437 | 447 | 421 | 421 | 28,000 |
1997/11/18 | 449 | 452 | 442 | 452 | 24,000 |
1997/11/17 | 423 | 450 | 423 | 447 | 113,000 |
1997/11/14 | 415 | 424 | 415 | 424 | 96,000 |
1997/11/13 | 413 | 417 | 412 | 415 | 73,000 |
1997/11/12 | 416 | 419 | 410 | 415 | 26,000 |
1997/11/11 | 412 | 420 | 406 | 420 | 100,000 |
1997/11/10 | 424 | 424 | 415 | 417 | 46,000 |
1997/11/07 | 446 | 446 | 421 | 425 | 41,000 |
1997/11/06 | 431 | 459 | 421 | 446 | 558,000 |
1997/11/05 | 449 | 449 | 434 | 443 | 49,000 |
1997/11/04 | 443 | 459 | 443 | 452 | 155,000 |
1997/10/31 | 450 | 450 | 433 | 448 | 85,000 |
1997/10/30 | 458 | 459 | 451 | 451 | 34,000 |
1997/10/29 | 455 | 463 | 455 | 463 | 70,000 |
1997/10/28 | 443 | 450 | 438 | 450 | 185,000 |
1997/10/27 | 445 | 454 | 440 | 454 | 58,000 |
1997/10/24 | 450 | 457 | 440 | 457 | 115,000 |
1997/10/23 | 465 | 465 | 450 | 455 | 147,000 |
1997/10/22 | 454 | 464 | 451 | 464 | 376,000 |
1997/10/21 | 440 | 450 | 440 | 447 | 49,000 |
1997/10/20 | 465 | 465 | 450 | 455 | 158,000 |
1997/10/17 | 464 | 465 | 457 | 461 | 95,000 |
1997/10/16 | 456 | 465 | 450 | 465 | 35,000 |
1997/10/15 | 452 | 455 | 450 | 450 | 47,000 |
1997/10/14 | 435 | 455 | 435 | 455 | 64,000 |
1997/10/13 | 431 | 437 | 428 | 437 | 78,000 |
1997/10/09 | 441 | 441 | 424 | 430 | 105,000 |
1997/10/08 | 439 | 442 | 436 | 436 | 105,000 |
1997/10/07 | 454 | 454 | 441 | 442 | 87,000 |
1997/10/06 | 443 | 448 | 440 | 444 | 66,000 |
1997/10/03 | 448 | 451 | 436 | 444 | 55,000 |
1997/10/02 | 460 | 470 | 455 | 463 | 40,000 |
1997/10/01 | 453 | 460 | 430 | 460 | 90,000 |
1997/09/30 | 475 | 475 | 458 | 458 | 44,000 |
1997/09/29 | 465 | 475 | 462 | 475 | 100,000 |
1997/09/26 | 493 | 495 | 480 | 480 | 59,000 |
1997/09/25 | 525 | 525 | 490 | 490 | 236,000 |
1997/09/24 | 511 | 511 | 500 | 505 | 73,000 |
1997/09/22 | 515 | 515 | 500 | 509 | 109,000 |
1997/09/19 | 530 | 535 | 520 | 525 | 75,000 |
1997/09/18 | 525 | 540 | 523 | 539 | 62,000 |
1997/09/17 | 526 | 526 | 523 | 525 | 32,000 |
1997/09/16 | 524 | 524 | 507 | 520 | 28,000 |
1997/09/12 | 541 | 541 | 513 | 520 | 92,000 |
1997/09/11 | 545 | 545 | 531 | 541 | 54,000 |
1997/09/10 | 547 | 551 | 547 | 551 | 40,000 |
1997/09/09 | 550 | 550 | 543 | 547 | 65,000 |
1997/09/08 | 550 | 553 | 542 | 548 | 29,000 |
1997/09/05 | 552 | 558 | 540 | 558 | 136,000 |
1997/09/04 | 563 | 567 | 556 | 558 | 100,000 |
1997/09/03 | 567 | 580 | 561 | 566 | 232,000 |
1997/09/02 | 551 | 567 | 551 | 567 | 85,000 |
1997/09/01 | 555 | 561 | 555 | 556 | 37,000 |
1997/08/29 | 560 | 561 | 555 | 560 | 206,000 |
1997/08/28 | 555 | 570 | 555 | 568 | 45,000 |
1997/08/27 | 575 | 581 | 555 | 570 | 129,000 |
1997/08/26 | 579 | 580 | 570 | 578 | 99,000 |
1997/08/25 | 600 | 601 | 575 | 575 | 81,000 |
1997/08/22 | 618 | 629 | 611 | 611 | 37,000 |
1997/08/21 | 623 | 632 | 623 | 628 | 48,000 |
1997/08/20 | 616 | 622 | 616 | 620 | 28,000 |
1997/08/19 | 635 | 635 | 615 | 616 | 47,000 |
1997/08/18 | 612 | 618 | 610 | 615 | 55,000 |
1997/08/15 | 616 | 630 | 616 | 621 | 146,000 |
1997/08/14 | 610 | 620 | 608 | 615 | 129,000 |
1997/08/13 | 603 | 609 | 597 | 609 | 108,000 |
1997/08/12 | 600 | 601 | 598 | 598 | 119,000 |
1997/08/11 | 600 | 614 | 597 | 597 | 60,000 |
1997/08/08 | 615 | 617 | 610 | 617 | 249,000 |
1997/08/07 | 639 | 648 | 625 | 625 | 118,000 |
1997/08/06 | 632 | 640 | 630 | 639 | 117,000 |
1997/08/05 | 648 | 657 | 645 | 645 | 134,000 |
1997/08/04 | 690 | 695 | 645 | 657 | 199,000 |
1997/08/01 | 704 | 707 | 685 | 690 | 295,000 |
1997/07/31 | 657 | 698 | 655 | 697 | 416,000 |
1997/07/30 | 650 | 657 | 645 | 647 | 86,000 |
1997/07/29 | 668 | 670 | 650 | 650 | 80,000 |
1997/07/28 | 665 | 670 | 661 | 667 | 74,000 |
1997/07/25 | 650 | 659 | 650 | 659 | 80,000 |
1997/07/24 | 655 | 659 | 649 | 659 | 168,000 |
1997/07/23 | 657 | 659 | 643 | 646 | 101,000 |
1997/07/22 | 655 | 660 | 643 | 648 | 119,000 |
1997/07/18 | 667 | 671 | 663 | 670 | 222,000 |
1997/07/17 | 669 | 681 | 665 | 670 | 855,000 |
1997/07/16 | 659 | 670 | 651 | 666 | 1,180,000 |
1997/07/15 | 611 | 638 | 611 | 631 | 252,000 |
1997/07/14 | 604 | 620 | 604 | 611 | 66,000 |
1997/07/11 | 609 | 609 | 604 | 604 | 47,000 |
1997/07/10 | 598 | 610 | 598 | 610 | 66,000 |
1997/07/09 | 600 | 600 | 596 | 599 | 126,000 |
1997/07/08 | 585 | 591 | 585 | 590 | 80,000 |
1997/07/07 | 591 | 591 | 580 | 585 | 137,000 |
1997/07/04 | 595 | 595 | 590 | 592 | 99,000 |
1997/07/03 | 590 | 600 | 589 | 600 | 69,000 |
1997/07/02 | 586 | 590 | 585 | 590 | 54,000 |
1997/07/01 | 606 | 611 | 580 | 581 | 757,000 |
1997/06/30 | 616 | 616 | 606 | 606 | 70,000 |
1997/06/27 | 612 | 612 | 606 | 606 | 95,000 |
1997/06/26 | 617 | 618 | 612 | 612 | 39,000 |
1997/06/25 | 612 | 620 | 610 | 618 | 76,000 |
1997/06/24 | 601 | 610 | 600 | 606 | 117,000 |
1997/06/23 | 604 | 605 | 601 | 601 | 118,000 |
1997/06/20 | 615 | 615 | 605 | 605 | 133,000 |
1997/06/19 | 616 | 619 | 611 | 615 | 60,000 |
1997/06/18 | 617 | 620 | 612 | 619 | 163,000 |
1997/06/17 | 624 | 632 | 619 | 621 | 262,000 |
1997/06/16 | 615 | 620 | 615 | 618 | 129,000 |
1997/06/13 | 620 | 623 | 615 | 615 | 113,000 |
1997/06/12 | 610 | 620 | 610 | 620 | 59,000 |
1997/06/11 | 615 | 620 | 610 | 610 | 183,000 |
1997/06/10 | 613 | 620 | 610 | 610 | 47,000 |
1997/06/09 | 624 | 624 | 616 | 623 | 103,000 |
1997/06/06 | 625 | 625 | 615 | 617 | 114,000 |
1997/06/05 | 620 | 630 | 620 | 628 | 251,000 |
1997/06/04 | 605 | 616 | 605 | 611 | 124,000 |
1997/06/03 | 610 | 610 | 598 | 604 | 123,000 |
1997/06/02 | 588 | 597 | 585 | 592 | 355,000 |
1997/05/30 | 599 | 599 | 586 | 587 | 376,000 |
1997/05/29 | 610 | 610 | 598 | 599 | 350,000 |
1997/05/28 | 592 | 620 | 591 | 620 | 123,000 |
1997/05/27 | 592 | 597 | 587 | 593 | 52,000 |
1997/05/26 | 598 | 598 | 590 | 593 | 33,000 |
1997/05/23 | 590 | 598 | 586 | 593 | 91,000 |
1997/05/22 | 585 | 592 | 581 | 586 | 111,000 |
1997/05/21 | 598 | 598 | 580 | 580 | 144,000 |
1997/05/20 | 610 | 610 | 598 | 598 | 108,000 |
1997/05/19 | 609 | 610 | 606 | 610 | 68,000 |
1997/05/16 | 609 | 610 | 605 | 610 | 30,000 |
1997/05/15 | 605 | 614 | 600 | 614 | 92,000 |
1997/05/14 | 610 | 616 | 605 | 615 | 114,000 |
1997/05/13 | 610 | 614 | 607 | 610 | 91,000 |
1997/05/12 | 600 | 605 | 591 | 602 | 145,000 |
1997/05/09 | 611 | 612 | 605 | 610 | 59,000 |
1997/05/08 | 617 | 621 | 615 | 616 | 81,000 |
1997/05/07 | 631 | 637 | 616 | 620 | 394,000 |
1997/05/06 | 629 | 644 | 627 | 641 | 379,000 |
1997/05/02 | 600 | 615 | 600 | 615 | 155,000 |
1997/05/01 | 614 | 616 | 595 | 598 | 200,000 |
1997/04/30 | 590 | 608 | 585 | 608 | 320,000 |
1997/04/28 | 580 | 586 | 580 | 581 | 265,000 |
1997/04/25 | 560 | 580 | 560 | 575 | 66,000 |
1997/04/24 | 580 | 580 | 565 | 575 | 96,000 |
1997/04/23 | 572 | 580 | 572 | 578 | 96,000 |
1997/04/22 | 578 | 578 | 569 | 569 | 129,000 |
1997/04/21 | 560 | 580 | 559 | 569 | 98,000 |
1997/04/18 | 530 | 559 | 528 | 559 | 574,000 |
1997/04/17 | 540 | 543 | 530 | 540 | 165,000 |
1997/04/16 | 538 | 544 | 530 | 543 | 319,000 |
1997/04/15 | 536 | 550 | 536 | 546 | 105,000 |
1997/04/14 | 555 | 555 | 545 | 546 | 70,000 |
1997/04/11 | 552 | 560 | 541 | 560 | 112,000 |
1997/04/10 | 560 | 564 | 560 | 560 | 84,000 |
1997/04/09 | 575 | 575 | 551 | 558 | 76,000 |
1997/04/08 | 572 | 576 | 569 | 575 | 171,000 |
1997/04/07 | 580 | 584 | 571 | 572 | 135,000 |
1997/04/04 | 552 | 571 | 552 | 570 | 425,000 |
1997/04/03 | 550 | 570 | 550 | 552 | 382,000 |
1997/04/02 | 550 | 560 | 550 | 550 | 114,000 |
1997/04/01 | 535 | 550 | 525 | 550 | 125,000 |
1997/03/31 | 540 | 544 | 535 | 535 | 32,000 |
1997/03/28 | 530 | 545 | 530 | 544 | 65,000 |
1997/03/27 | 550 | 550 | 520 | 524 | 189,000 |
1997/03/26 | 546 | 550 | 545 | 545 | 144,000 |
1997/03/25 | 541 | 550 | 540 | 550 | 103,000 |
1997/03/24 | 550 | 550 | 540 | 540 | 71,000 |
1997/03/21 | 539 | 553 | 539 | 553 | 158,000 |
1997/03/19 | 542 | 542 | 536 | 536 | 140,000 |
1997/03/18 | 539 | 548 | 539 | 546 | 106,000 |
1997/03/17 | 551 | 551 | 538 | 540 | 100,000 |
1997/03/14 | 528 | 532 | 525 | 531 | 120,000 |
1997/03/13 | 529 | 532 | 528 | 530 | 197,000 |
1997/03/12 | 532 | 532 | 526 | 528 | 187,000 |
1997/03/11 | 529 | 530 | 526 | 528 | 71,000 |
1997/03/10 | 530 | 532 | 525 | 530 | 102,000 |
1997/03/07 | 530 | 559 | 530 | 542 | 75,000 |
1997/03/06 | 555 | 555 | 527 | 530 | 99,000 |
1997/03/05 | 561 | 561 | 547 | 549 | 281,000 |
1997/03/04 | 563 | 567 | 561 | 561 | 69,000 |
1997/03/03 | 560 | 563 | 560 | 561 | 51,000 |
1997/02/28 | 570 | 572 | 563 | 568 | 93,000 |
1997/02/27 | 574 | 575 | 570 | 570 | 40,000 |
1997/02/26 | 583 | 590 | 574 | 574 | 57,000 |
1997/02/25 | 581 | 582 | 580 | 581 | 79,000 |
1997/02/24 | 587 | 593 | 581 | 582 | 299,000 |
1997/02/21 | 595 | 605 | 592 | 593 | 272,000 |
1997/02/20 | 593 | 609 | 592 | 592 | 67,000 |
1997/02/19 | 596 | 597 | 587 | 593 | 85,000 |
1997/02/18 | 593 | 597 | 591 | 591 | 188,000 |
1997/02/17 | 606 | 607 | 597 | 598 | 157,000 |
1997/02/14 | 590 | 610 | 590 | 610 | 347,000 |
1997/02/13 | 585 | 598 | 581 | 590 | 165,000 |
1997/02/12 | 566 | 580 | 566 | 580 | 112,000 |
1997/02/10 | 570 | 570 | 556 | 563 | 63,000 |
1997/02/07 | 567 | 570 | 555 | 560 | 211,000 |
1997/02/06 | 565 | 575 | 560 | 561 | 67,000 |
1997/02/05 | 570 | 570 | 550 | 560 | 49,000 |
1997/02/04 | 555 | 578 | 555 | 574 | 134,000 |
1997/02/03 | 581 | 581 | 560 | 560 | 71,000 |
1997/01/31 | 560 | 589 | 560 | 586 | 175,000 |
1997/01/30 | 559 | 571 | 559 | 561 | 64,000 |
1997/01/29 | 546 | 550 | 544 | 547 | 54,000 |
1997/01/28 | 540 | 550 | 540 | 550 | 34,000 |
1997/01/27 | 539 | 548 | 539 | 540 | 47,000 |
1997/01/24 | 540 | 548 | 536 | 543 | 143,000 |
1997/01/23 | 538 | 560 | 538 | 545 | 246,000 |
1997/01/22 | 521 | 540 | 521 | 538 | 148,000 |
1997/01/21 | 532 | 533 | 520 | 520 | 244,000 |
1997/01/20 | 549 | 550 | 538 | 542 | 199,000 |
1997/01/17 | 528 | 555 | 528 | 551 | 501,000 |
1997/01/16 | 524 | 526 | 520 | 520 | 160,000 |
1997/01/14 | 520 | 520 | 510 | 514 | 169,000 |
1997/01/13 | 496 | 500 | 490 | 500 | 48,000 |
1997/01/10 | 501 | 510 | 490 | 490 | 153,000 |
1997/01/09 | 532 | 532 | 501 | 501 | 155,000 |
1997/01/08 | 545 | 545 | 527 | 527 | 160,000 |
1997/01/07 | 538 | 544 | 525 | 544 | 169,000 |
1997/01/06 | 526 | 529 | 526 | 529 | 77,000 |