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 |
---|---|---|---|---|---|
1998/12/30 | 382 | 385 | 368 | 368 | 110,000 |
1998/12/29 | 385 | 388 | 385 | 387 | 126,000 |
1998/12/28 | 385 | 385 | 382 | 385 | 98,000 |
1998/12/25 | 386 | 389 | 380 | 380 | 95,000 |
1998/12/24 | 390 | 394 | 383 | 383 | 59,000 |
1998/12/22 | 395 | 396 | 393 | 393 | 34,000 |
1998/12/21 | 390 | 400 | 390 | 400 | 54,000 |
1998/12/18 | 403 | 408 | 390 | 390 | 180,000 |
1998/12/17 | 406 | 407 | 398 | 398 | 251,000 |
1998/12/16 | 425 | 431 | 411 | 411 | 155,000 |
1998/12/15 | 441 | 441 | 421 | 425 | 72,000 |
1998/12/14 | 453 | 454 | 445 | 445 | 20,000 |
1998/12/11 | 465 | 465 | 450 | 450 | 164,000 |
1998/12/10 | 472 | 472 | 464 | 465 | 68,000 |
1998/12/09 | 465 | 469 | 457 | 469 | 44,000 |
1998/12/08 | 452 | 461 | 452 | 461 | 67,000 |
1998/12/07 | 459 | 459 | 446 | 450 | 47,000 |
1998/12/04 | 470 | 474 | 453 | 474 | 92,000 |
1998/12/03 | 475 | 489 | 466 | 475 | 324,000 |
1998/12/02 | 460 | 475 | 460 | 475 | 96,000 |
1998/12/01 | 461 | 469 | 455 | 460 | 270,000 |
1998/11/30 | 469 | 469 | 464 | 464 | 124,000 |
1998/11/27 | 469 | 480 | 464 | 464 | 183,000 |
1998/11/26 | 470 | 473 | 458 | 460 | 369,000 |
1998/11/25 | 433 | 440 | 430 | 438 | 166,000 |
1998/11/24 | 435 | 440 | 430 | 438 | 195,000 |
1998/11/20 | 430 | 435 | 430 | 432 | 86,000 |
1998/11/19 | 436 | 440 | 421 | 430 | 212,000 |
1998/11/18 | 443 | 443 | 435 | 441 | 26,000 |
1998/11/17 | 446 | 446 | 427 | 446 | 42,000 |
1998/11/16 | 436 | 442 | 433 | 436 | 55,000 |
1998/11/13 | 430 | 440 | 427 | 436 | 77,000 |
1998/11/12 | 445 | 445 | 435 | 435 | 30,000 |
1998/11/11 | 431 | 445 | 429 | 440 | 195,000 |
1998/11/10 | 426 | 438 | 426 | 438 | 212,000 |
1998/11/09 | 427 | 445 | 426 | 445 | 173,000 |
1998/11/06 | 425 | 435 | 421 | 421 | 157,000 |
1998/11/05 | 442 | 450 | 424 | 445 | 171,000 |
1998/11/04 | 450 | 455 | 430 | 438 | 130,000 |
1998/11/02 | 426 | 445 | 426 | 445 | 197,000 |
1998/10/30 | 435 | 445 | 435 | 435 | 88,000 |
1998/10/29 | 425 | 436 | 425 | 436 | 58,000 |
1998/10/28 | 445 | 445 | 431 | 431 | 41,000 |
1998/10/27 | 469 | 469 | 447 | 450 | 74,000 |
1998/10/26 | 468 | 470 | 467 | 470 | 52,000 |
1998/10/23 | 468 | 475 | 462 | 475 | 240,000 |
1998/10/22 | 460 | 480 | 458 | 470 | 182,000 |
1998/10/21 | 448 | 465 | 440 | 460 | 261,000 |
1998/10/20 | 406 | 433 | 401 | 430 | 223,000 |
1998/10/19 | 425 | 445 | 425 | 445 | 132,000 |
1998/10/16 | 426 | 426 | 415 | 420 | 297,000 |
1998/10/15 | 425 | 440 | 421 | 421 | 123,000 |
1998/10/14 | 420 | 450 | 420 | 426 | 254,000 |
1998/10/13 | 436 | 462 | 425 | 430 | 233,000 |
1998/10/12 | 434 | 450 | 430 | 450 | 92,000 |
1998/10/09 | 438 | 450 | 426 | 449 | 203,000 |
1998/10/08 | 455 | 455 | 440 | 443 | 147,000 |
1998/10/07 | 424 | 461 | 424 | 455 | 86,000 |
1998/10/06 | 425 | 425 | 416 | 418 | 47,000 |
1998/10/05 | 440 | 440 | 415 | 415 | 54,000 |
1998/10/02 | 441 | 446 | 427 | 430 | 136,000 |
1998/10/01 | 468 | 470 | 441 | 456 | 143,000 |
1998/09/30 | 490 | 496 | 478 | 478 | 105,000 |
1998/09/29 | 494 | 500 | 489 | 491 | 128,000 |
1998/09/28 | 497 | 504 | 481 | 499 | 153,000 |
1998/09/25 | 507 | 507 | 486 | 500 | 129,000 |
1998/09/24 | 512 | 514 | 492 | 509 | 210,000 |
1998/09/22 | 509 | 512 | 506 | 512 | 123,000 |
1998/09/21 | 514 | 514 | 505 | 509 | 213,000 |
1998/09/18 | 502 | 519 | 502 | 519 | 213,000 |
1998/09/17 | 511 | 521 | 499 | 510 | 206,000 |
1998/09/16 | 505 | 515 | 501 | 515 | 128,000 |
1998/09/14 | 488 | 510 | 484 | 510 | 109,000 |
1998/09/11 | 482 | 493 | 480 | 493 | 193,000 |
1998/09/10 | 501 | 502 | 490 | 497 | 159,000 |
1998/09/09 | 502 | 509 | 497 | 505 | 127,000 |
1998/09/08 | 508 | 515 | 505 | 511 | 86,000 |
1998/09/07 | 466 | 510 | 464 | 507 | 114,000 |
1998/09/04 | 485 | 492 | 480 | 480 | 122,000 |
1998/09/03 | 490 | 495 | 480 | 495 | 66,000 |
1998/09/02 | 490 | 508 | 490 | 490 | 121,000 |
1998/09/01 | 486 | 486 | 475 | 485 | 83,000 |
1998/08/31 | 479 | 500 | 479 | 490 | 122,000 |
1998/08/28 | 475 | 498 | 460 | 483 | 193,000 |
1998/08/27 | 505 | 515 | 496 | 510 | 172,000 |
1998/08/26 | 527 | 527 | 513 | 525 | 350,000 |
1998/08/25 | 521 | 535 | 521 | 527 | 147,000 |
1998/08/24 | 520 | 525 | 515 | 520 | 84,000 |
1998/08/21 | 514 | 530 | 514 | 530 | 108,000 |
1998/08/20 | 523 | 523 | 514 | 514 | 49,000 |
1998/08/19 | 528 | 528 | 520 | 523 | 108,000 |
1998/08/18 | 508 | 510 | 496 | 508 | 223,000 |
1998/08/17 | 510 | 510 | 497 | 500 | 97,000 |
1998/08/14 | 516 | 519 | 515 | 515 | 126,000 |
1998/08/13 | 515 | 519 | 512 | 518 | 64,000 |
1998/08/12 | 503 | 517 | 503 | 512 | 123,000 |
1998/08/11 | 533 | 535 | 518 | 520 | 149,000 |
1998/08/10 | 549 | 552 | 532 | 543 | 124,000 |
1998/08/07 | 554 | 560 | 551 | 553 | 60,000 |
1998/08/06 | 565 | 565 | 555 | 555 | 74,000 |
1998/08/05 | 549 | 553 | 545 | 545 | 138,000 |
1998/08/04 | 552 | 559 | 550 | 559 | 111,000 |
1998/08/03 | 560 | 564 | 552 | 552 | 45,000 |
1998/07/31 | 560 | 562 | 559 | 562 | 118,000 |
1998/07/30 | 560 | 570 | 560 | 562 | 80,000 |
1998/07/29 | 565 | 565 | 556 | 557 | 144,000 |
1998/07/28 | 570 | 570 | 560 | 570 | 132,000 |
1998/07/27 | 584 | 586 | 575 | 576 | 229,000 |
1998/07/24 | 565 | 580 | 552 | 579 | 207,000 |
1998/07/23 | 541 | 560 | 536 | 560 | 595,000 |
1998/07/22 | 550 | 550 | 535 | 539 | 453,000 |
1998/07/21 | 571 | 580 | 549 | 550 | 209,000 |
1998/07/17 | 589 | 589 | 576 | 577 | 181,000 |
1998/07/16 | 573 | 581 | 565 | 581 | 452,000 |
1998/07/15 | 575 | 580 | 565 | 580 | 298,000 |
1998/07/14 | 575 | 580 | 562 | 573 | 580,000 |
1998/07/13 | 539 | 575 | 531 | 575 | 146,000 |
1998/07/10 | 565 | 570 | 555 | 555 | 290,000 |
1998/07/09 | 585 | 588 | 570 | 570 | 286,000 |
1998/07/08 | 593 | 593 | 580 | 590 | 378,000 |
1998/07/07 | 610 | 620 | 590 | 590 | 459,000 |
1998/07/06 | 580 | 620 | 577 | 610 | 1,027,000 |
1998/07/03 | 570 | 584 | 570 | 580 | 629,000 |
1998/07/02 | 569 | 576 | 560 | 576 | 601,000 |
1998/07/01 | 558 | 576 | 558 | 566 | 486,000 |
1998/06/30 | 583 | 585 | 568 | 578 | 939,000 |
1998/06/29 | 540 | 570 | 533 | 565 | 1,078,000 |
1998/06/26 | 506 | 548 | 506 | 540 | 1,032,000 |
1998/06/25 | 520 | 528 | 515 | 519 | 361,000 |
1998/06/24 | 490 | 523 | 490 | 517 | 507,000 |
1998/06/23 | 498 | 500 | 495 | 495 | 138,000 |
1998/06/22 | 502 | 505 | 490 | 493 | 164,000 |
1998/06/19 | 504 | 509 | 504 | 505 | 287,000 |
1998/06/18 | 510 | 517 | 498 | 505 | 682,000 |
1998/06/17 | 499 | 505 | 493 | 500 | 543,000 |
1998/06/16 | 470 | 494 | 468 | 494 | 397,000 |
1998/06/15 | 475 | 495 | 475 | 477 | 199,000 |
1998/06/12 | 475 | 475 | 465 | 470 | 178,000 |
1998/06/11 | 470 | 476 | 470 | 473 | 102,000 |
1998/06/10 | 477 | 481 | 474 | 475 | 119,000 |
1998/06/09 | 480 | 485 | 475 | 481 | 57,000 |
1998/06/08 | 490 | 494 | 470 | 485 | 57,000 |
1998/06/05 | 480 | 495 | 480 | 494 | 100,000 |
1998/06/04 | 466 | 500 | 466 | 480 | 174,000 |
1998/06/03 | 474 | 480 | 463 | 475 | 60,000 |
1998/06/02 | 457 | 466 | 457 | 465 | 165,000 |
1998/06/01 | 481 | 481 | 460 | 460 | 83,000 |
1998/05/29 | 473 | 488 | 473 | 476 | 85,000 |
1998/05/28 | 473 | 486 | 469 | 482 | 132,000 |
1998/05/27 | 490 | 492 | 478 | 488 | 162,000 |
1998/05/26 | 476 | 495 | 476 | 490 | 293,000 |
1998/05/25 | 472 | 475 | 460 | 475 | 253,000 |
1998/05/22 | 492 | 492 | 480 | 482 | 198,000 |
1998/05/21 | 470 | 495 | 470 | 493 | 552,000 |
1998/05/20 | 470 | 473 | 458 | 470 | 185,000 |
1998/05/19 | 460 | 467 | 455 | 466 | 245,000 |
1998/05/18 | 452 | 470 | 452 | 465 | 350,000 |
1998/05/15 | 452 | 457 | 450 | 452 | 208,000 |
1998/05/14 | 449 | 458 | 445 | 457 | 119,000 |
1998/05/13 | 440 | 457 | 435 | 450 | 590,000 |
1998/05/12 | 420 | 430 | 415 | 430 | 452,000 |
1998/05/11 | 400 | 410 | 400 | 408 | 27,000 |
1998/05/08 | 405 | 405 | 398 | 398 | 74,000 |
1998/05/07 | 407 | 408 | 397 | 405 | 103,000 |
1998/05/06 | 420 | 420 | 407 | 407 | 53,000 |
1998/05/01 | 419 | 424 | 415 | 415 | 43,000 |
1998/04/30 | 428 | 430 | 418 | 424 | 42,000 |
1998/04/28 | 416 | 427 | 415 | 420 | 85,000 |
1998/04/27 | 426 | 429 | 423 | 429 | 39,000 |
1998/04/24 | 426 | 426 | 420 | 424 | 69,000 |
1998/04/23 | 420 | 421 | 412 | 416 | 61,000 |
1998/04/22 | 424 | 430 | 422 | 423 | 37,000 |
1998/04/21 | 430 | 430 | 421 | 426 | 52,000 |
1998/04/20 | 415 | 429 | 415 | 420 | 72,000 |
1998/04/17 | 448 | 450 | 405 | 410 | 353,000 |
1998/04/16 | 458 | 463 | 442 | 443 | 84,000 |
1998/04/15 | 460 | 463 | 456 | 463 | 83,000 |
1998/04/14 | 452 | 466 | 451 | 452 | 175,000 |
1998/04/13 | 447 | 453 | 446 | 450 | 38,000 |
1998/04/10 | 445 | 450 | 441 | 446 | 123,000 |
1998/04/09 | 453 | 453 | 438 | 450 | 199,000 |
1998/04/08 | 431 | 454 | 428 | 454 | 133,000 |
1998/04/07 | 438 | 438 | 428 | 434 | 55,000 |
1998/04/06 | 415 | 424 | 409 | 423 | 99,000 |
1998/04/03 | 408 | 421 | 407 | 409 | 295,000 |
1998/04/02 | 436 | 436 | 405 | 405 | 221,000 |
1998/04/01 | 456 | 460 | 430 | 437 | 196,000 |
1998/03/31 | 466 | 466 | 455 | 456 | 169,000 |
1998/03/30 | 478 | 479 | 463 | 466 | 226,000 |
1998/03/27 | 460 | 475 | 460 | 471 | 231,000 |
1998/03/26 | 441 | 454 | 441 | 454 | 50,000 |
1998/03/25 | 452 | 455 | 447 | 451 | 123,000 |
1998/03/24 | 435 | 447 | 435 | 442 | 131,000 |
1998/03/23 | 455 | 455 | 445 | 450 | 75,000 |
1998/03/20 | 435 | 445 | 432 | 445 | 143,000 |
1998/03/19 | 446 | 450 | 435 | 445 | 106,000 |
1998/03/18 | 466 | 466 | 440 | 445 | 105,000 |
1998/03/17 | 454 | 465 | 451 | 462 | 224,000 |
1998/03/16 | 468 | 468 | 450 | 450 | 93,000 |
1998/03/13 | 444 | 458 | 443 | 458 | 168,000 |
1998/03/12 | 450 | 453 | 440 | 449 | 112,000 |
1998/03/11 | 451 | 454 | 446 | 452 | 167,000 |
1998/03/10 | 451 | 451 | 445 | 450 | 142,000 |
1998/03/09 | 479 | 479 | 450 | 450 | 259,000 |
1998/03/06 | 470 | 485 | 467 | 480 | 613,000 |
1998/03/05 | 475 | 486 | 467 | 467 | 1,055,000 |
1998/03/04 | 445 | 479 | 445 | 472 | 1,378,000 |
1998/03/03 | 444 | 447 | 433 | 439 | 254,000 |
1998/03/02 | 416 | 433 | 416 | 430 | 160,000 |
1998/02/27 | 416 | 424 | 410 | 410 | 54,000 |
1998/02/26 | 411 | 417 | 410 | 416 | 83,000 |
1998/02/25 | 405 | 415 | 403 | 410 | 77,000 |
1998/02/24 | 405 | 406 | 405 | 405 | 53,000 |
1998/02/23 | 403 | 425 | 400 | 421 | 63,000 |
1998/02/20 | 401 | 410 | 401 | 403 | 33,000 |
1998/02/19 | 402 | 410 | 402 | 410 | 34,000 |
1998/02/18 | 412 | 412 | 405 | 407 | 82,000 |
1998/02/17 | 412 | 412 | 407 | 412 | 24,000 |
1998/02/16 | 405 | 412 | 404 | 412 | 79,000 |
1998/02/13 | 440 | 440 | 420 | 420 | 149,000 |
1998/02/12 | 454 | 455 | 440 | 440 | 196,000 |
1998/02/10 | 431 | 450 | 431 | 450 | 211,000 |
1998/02/09 | 430 | 430 | 421 | 430 | 96,000 |
1998/02/06 | 420 | 430 | 419 | 426 | 187,000 |
1998/02/05 | 410 | 424 | 407 | 419 | 175,000 |
1998/02/04 | 400 | 413 | 400 | 410 | 130,000 |
1998/02/03 | 394 | 405 | 390 | 400 | 93,000 |
1998/02/02 | 362 | 384 | 362 | 380 | 125,000 |
1998/01/30 | 390 | 394 | 362 | 362 | 138,000 |
1998/01/29 | 413 | 413 | 398 | 400 | 102,000 |
1998/01/28 | 404 | 425 | 404 | 416 | 202,000 |
1998/01/27 | 408 | 415 | 401 | 409 | 217,000 |
1998/01/26 | 391 | 408 | 390 | 398 | 232,000 |
1998/01/23 | 380 | 390 | 380 | 384 | 154,000 |
1998/01/22 | 392 | 397 | 381 | 381 | 190,000 |
1998/01/21 | 394 | 401 | 384 | 391 | 362,000 |
1998/01/20 | 360 | 384 | 358 | 379 | 256,000 |
1998/01/19 | 350 | 361 | 346 | 361 | 232,000 |
1998/01/16 | 306 | 335 | 305 | 335 | 351,000 |
1998/01/14 | 300 | 310 | 300 | 303 | 144,000 |
1998/01/13 | 307 | 307 | 299 | 303 | 117,000 |
1998/01/12 | 293 | 308 | 293 | 308 | 50,000 |
1998/01/09 | 306 | 309 | 300 | 305 | 41,000 |
1998/01/08 | 301 | 318 | 300 | 305 | 183,000 |
1998/01/07 | 305 | 305 | 293 | 297 | 93,000 |
1998/01/06 | 318 | 318 | 310 | 310 | 36,000 |
1998/01/05 | 313 | 318 | 310 | 313 | 24,000 |