日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 403 415 403 415 198,000
1999/12/29 419 423 403 409 359,000
1999/12/28 400 419 400 416 332,000
1999/12/27 390 400 387 397 307,000
1999/12/24 403 410 387 387 514,000
1999/12/22 373 403 373 395 1,475,000
1999/12/21 350 373 350 373 428,000
1999/12/20 340 362 340 360 449,000
1999/12/17 340 345 331 340 208,000
1999/12/16 349 360 343 355 426,000
1999/12/15 360 360 349 354 603,000
1999/12/14 333 360 333 357 537,000
1999/12/13 330 330 325 328 112,000
1999/12/10 325 327 320 325 277,000
1999/12/09 320 320 314 315 171,000
1999/12/08 315 325 315 324 299,000
1999/12/07 325 330 319 319 222,000
1999/12/06 331 334 328 328 136,000
1999/12/03 330 332 320 320 241,000
1999/12/02 333 333 326 326 112,000
1999/12/01 321 333 321 326 155,000
1999/11/30 331 335 320 320 296,000
1999/11/29 337 337 327 327 190,000
1999/11/26 328 338 325 332 355,000
1999/11/25 330 336 322 323 252,000
1999/11/24 356 356 330 333 620,000
1999/11/22 358 369 354 359 317,000
1999/11/19 350 358 346 353 473,000
1999/11/18 335 353 333 336 885,000
1999/11/17 325 340 320 320 1,532,000
1999/11/16 322 327 315 315 572,000
1999/11/15 360 369 347 347 145,000
1999/11/12 369 374 361 370 77,000
1999/11/11 387 387 369 369 143,000
1999/11/10 387 388 372 387 113,000
1999/11/09 390 398 386 387 131,000
1999/11/08 390 392 385 390 235,000
1999/11/05 397 397 386 388 283,000
1999/11/04 410 414 397 399 229,000
1999/11/02 401 413 400 408 283,000
1999/11/01 408 413 401 404 119,000
1999/10/29 400 415 400 402 216,000
1999/10/28 390 399 390 396 255,000
1999/10/27 400 400 385 390 424,000
1999/10/26 415 417 400 403 132,000
1999/10/25 413 424 411 424 216,000
1999/10/22 430 434 413 413 197,000
1999/10/21 439 439 427 427 131,000
1999/10/20 418 430 417 425 567,000
1999/10/19 415 415 412 414 171,000
1999/10/18 420 424 410 410 151,000
1999/10/15 443 444 423 425 96,000
1999/10/14 443 455 443 444 101,000
1999/10/13 446 455 443 445 265,000
1999/10/12 479 484 456 456 189,000
1999/10/08 480 480 466 478 235,000
1999/10/07 480 480 473 475 165,000
1999/10/06 486 487 475 485 186,000
1999/10/05 493 493 487 487 42,000
1999/10/04 507 507 486 498 104,000
1999/10/01 500 510 497 508 118,000
1999/09/30 480 508 480 508 115,000
1999/09/29 500 500 480 480 56,000
1999/09/28 502 502 485 486 43,000
1999/09/27 487 487 480 482 119,000
1999/09/24 499 499 485 487 197,000
1999/09/22 500 501 495 497 84,000
1999/09/21 503 518 500 516 179,000
1999/09/20 508 508 493 493 141,000
1999/09/17 492 506 490 506 382,000
1999/09/16 505 505 486 491 160,000
1999/09/14 524 524 498 515 357,000
1999/09/13 523 524 510 521 195,000
1999/09/10 515 521 515 518 197,000
1999/09/09 532 540 517 518 155,000
1999/09/08 537 537 525 533 200,000
1999/09/07 551 556 535 537 215,000
1999/09/06 560 567 555 560 594,000
1999/09/03 553 560 550 555 424,000
1999/09/02 525 556 524 555 567,000
1999/09/01 523 530 518 530 175,000
1999/08/31 528 537 520 534 494,000
1999/08/30 527 534 525 527 173,000
1999/08/27 529 537 526 526 284,000
1999/08/26 534 534 525 526 172,000
1999/08/25 535 535 525 535 208,000
1999/08/24 526 529 519 528 497,000
1999/08/23 527 528 515 516 320,000
1999/08/20 532 532 523 527 160,000
1999/08/19 536 541 531 540 217,000
1999/08/18 559 564 543 549 668,000
1999/08/17 547 571 547 568 2,782,000
1999/08/16 519 527 513 527 374,000
1999/08/13 496 513 496 508 115,000
1999/08/12 512 515 505 515 76,000
1999/08/11 481 506 481 504 302,000
1999/08/10 485 486 479 481 108,000
1999/08/09 481 489 476 485 152,000
1999/08/06 500 500 488 490 184,000
1999/08/05 494 495 486 490 388,000
1999/08/04 501 511 494 495 139,000
1999/08/03 509 509 493 493 205,000
1999/08/02 514 514 500 512 235,000
1999/07/30 509 519 508 519 314,000
1999/07/29 515 519 510 517 127,000
1999/07/28 510 513 503 509 97,000
1999/07/27 519 519 500 500 199,000
1999/07/26 516 530 516 520 391,000
1999/07/23 500 519 499 519 314,000
1999/07/22 540 540 510 521 551,000
1999/07/21 540 555 530 540 1,298,000
1999/07/19 520 546 516 543 1,919,000
1999/07/16 510 520 501 510 735,000
1999/07/15 524 525 501 506 994,000
1999/07/14 468 509 465 509 2,074,000
1999/07/13 465 474 461 464 793,000
1999/07/12 466 470 464 464 338,000
1999/07/09 470 471 464 465 270,000
1999/07/08 475 476 468 470 427,000
1999/07/07 470 475 467 470 302,000
1999/07/06 486 490 465 465 191,000
1999/07/05 489 493 483 485 373,000
1999/07/02 489 489 475 483 527,000
1999/07/01 495 497 480 486 1,187,000
1999/06/30 465 495 460 487 1,394,000
1999/06/29 460 465 454 457 781,000
1999/06/28 450 456 449 455 619,000
1999/06/25 460 460 448 450 244,000
1999/06/24 464 464 450 460 709,000
1999/06/23 472 475 455 459 863,000
1999/06/22 470 482 469 470 807,000
1999/06/21 460 472 455 460 559,000
1999/06/18 465 467 457 460 462,000
1999/06/17 452 463 450 463 325,000
1999/06/16 453 459 448 448 288,000
1999/06/15 460 460 450 451 192,000
1999/06/14 465 468 458 460 196,000
1999/06/11 473 473 453 460 665,000
1999/06/10 470 479 464 468 570,000
1999/06/09 460 460 450 450 188,000
1999/06/08 459 460 456 460 48,000
1999/06/07 449 458 449 457 43,000
1999/06/04 455 464 445 450 99,000
1999/06/03 464 467 453 455 250,000
1999/06/02 445 454 445 453 145,000
1999/06/01 442 449 440 442 90,000
1999/05/31 436 438 432 432 61,000
1999/05/28 441 441 436 439 70,000
1999/05/27 449 456 440 441 79,000
1999/05/26 435 450 434 448 58,000
1999/05/25 445 450 432 440 118,000
1999/05/24 458 458 445 455 71,000
1999/05/21 480 481 453 458 195,000
1999/05/20 477 493 473 477 648,000
1999/05/19 452 472 452 469 569,000
1999/05/18 445 455 440 450 273,000
1999/05/17 460 460 448 448 137,000
1999/05/14 458 470 458 465 143,000
1999/05/13 461 462 454 458 158,000
1999/05/12 470 470 460 461 278,000
1999/05/11 478 483 469 473 266,000
1999/05/10 486 489 471 480 1,003,000
1999/05/07 444 444 436 436 105,000
1999/05/06 430 444 428 444 152,000
1999/04/30 430 430 422 422 87,000
1999/04/28 441 445 434 434 106,000
1999/04/27 451 451 440 441 84,000
1999/04/26 439 453 438 453 102,000
1999/04/23 430 440 428 434 121,000
1999/04/22 427 430 424 428 73,000
1999/04/21 421 423 420 422 57,000
1999/04/20 425 429 420 420 85,000
1999/04/19 430 432 425 425 109,000
1999/04/16 425 428 424 425 128,000
1999/04/15 427 428 421 421 187,000
1999/04/14 440 440 421 422 158,000
1999/04/13 442 451 440 440 92,000
1999/04/12 457 460 444 444 65,000
1999/04/09 470 470 451 452 135,000
1999/04/08 456 468 455 468 234,000
1999/04/07 455 460 455 455 88,000
1999/04/06 458 460 450 451 128,000
1999/04/05 448 460 445 455 259,000
1999/04/02 438 445 432 438 373,000
1999/04/01 417 429 415 425 170,000
1999/03/31 436 436 420 432 56,000
1999/03/30 428 439 424 435 153,000
1999/03/29 408 425 408 424 175,000
1999/03/26 410 415 400 403 163,000
1999/03/25 410 413 400 410 121,000
1999/03/24 415 420 411 411 59,000
1999/03/23 421 425 412 415 99,000
1999/03/19 420 433 411 411 128,000
1999/03/18 436 438 420 420 77,000
1999/03/17 435 440 429 440 229,000
1999/03/16 433 439 427 439 43,000
1999/03/15 440 444 431 440 54,000
1999/03/12 440 443 433 440 132,000
1999/03/11 434 439 433 437 125,000
1999/03/10 432 435 428 434 139,000
1999/03/09 427 430 420 427 193,000
1999/03/08 419 435 417 427 293,000
1999/03/05 391 405 391 397 115,000
1999/03/04 390 390 385 385 15,000
1999/03/03 388 393 388 392 29,000
1999/03/02 391 393 383 383 69,000
1999/03/01 404 404 390 390 66,000
1999/02/26 396 405 396 400 47,000
1999/02/25 399 405 399 400 90,000
1999/02/24 400 408 400 405 49,000
1999/02/23 404 405 396 403 69,000
1999/02/22 396 401 396 399 23,000
1999/02/19 404 404 390 396 88,000
1999/02/18 400 400 395 400 48,000
1999/02/17 393 402 386 396 83,000
1999/02/16 395 404 395 398 40,000
1999/02/15 402 404 400 400 33,000
1999/02/12 392 392 385 387 127,000
1999/02/10 388 391 387 387 61,000
1999/02/09 403 406 395 397 54,000
1999/02/08 402 404 389 404 42,000
1999/02/05 401 405 400 402 71,000
1999/02/04 401 402 401 402 57,000
1999/02/03 405 405 401 403 45,000
1999/02/02 401 408 401 405 60,000
1999/02/01 414 414 401 408 68,000
1999/01/29 414 414 407 410 83,000
1999/01/28 410 415 405 406 57,000
1999/01/27 410 414 405 405 86,000
1999/01/26 404 409 404 408 116,000
1999/01/25 403 405 402 405 43,000
1999/01/22 410 410 401 408 135,000
1999/01/21 414 414 405 410 112,000
1999/01/20 422 422 410 414 192,000
1999/01/19 383 417 383 417 513,000
1999/01/18 380 390 378 378 151,000
1999/01/14 371 374 366 373 55,000
1999/01/13 370 375 365 372 91,000
1999/01/12 373 373 365 370 77,000
1999/01/11 357 380 357 373 200,000
1999/01/08 360 366 355 355 175,000
1999/01/07 371 376 360 360 123,000
1999/01/06 364 366 355 364 86,000
1999/01/05 369 369 359 359 81,000
1999/01/04 368 368 359 361 40,000

このページの先頭へ