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
2000/12/29 779 792 775 781 72,000
2000/12/28 800 800 774 782 209,000
2000/12/27 800 800 780 786 137,000
2000/12/26 800 800 781 793 216,000
2000/12/25 807 807 784 786 296,000
2000/12/22 778 790 774 777 719,000
2000/12/21 750 770 745 768 691,000
2000/12/20 760 802 740 780 714,000
2000/12/19 808 808 778 780 485,000
2000/12/18 808 815 789 808 334,000
2000/12/15 850 868 815 823 914,000
2000/12/14 865 884 843 843 557,000
2000/12/13 821 875 821 875 1,024,000
2000/12/12 850 851 820 830 883,000
2000/12/11 838 877 838 851 503,000
2000/12/08 843 850 830 835 876,000
2000/12/07 851 852 832 843 789,000
2000/12/06 889 897 861 861 681,000
2000/12/05 899 899 856 860 619,000
2000/12/04 900 905 895 900 835,000
2000/12/01 883 900 866 895 874,000
2000/11/30 864 900 851 893 1,621,000
2000/11/29 836 865 828 860 840,000
2000/11/28 858 862 840 846 963,000
2000/11/27 807 855 807 848 1,338,000
2000/11/24 787 819 787 806 351,000
2000/11/22 798 810 798 807 406,000
2000/11/21 815 820 780 798 707,000
2000/11/20 784 827 784 806 1,187,000
2000/11/17 781 815 772 800 1,244,000
2000/11/16 801 810 780 804 1,099,000
2000/11/15 765 818 755 793 2,404,000
2000/11/14 652 739 651 735 1,587,000
2000/11/13 640 653 616 639 380,000
2000/11/10 669 675 666 673 223,000
2000/11/09 665 678 661 670 185,000
2000/11/08 665 680 660 679 355,000
2000/11/07 667 667 650 667 319,000
2000/11/06 650 669 638 662 483,000
2000/11/02 615 643 598 641 554,000
2000/11/01 610 635 600 615 580,000
2000/10/31 577 577 556 560 539,000
2000/10/30 600 600 573 575 400,000
2000/10/27 616 630 587 587 498,000
2000/10/26 610 615 602 606 328,000
2000/10/25 670 670 620 630 397,000
2000/10/24 682 684 659 668 134,000
2000/10/23 686 693 679 684 436,000
2000/10/20 685 694 666 684 533,000
2000/10/19 640 675 640 646 304,000
2000/10/18 662 665 635 645 397,000
2000/10/17 692 701 670 672 373,000
2000/10/16 740 742 705 706 488,000
2000/10/13 720 725 715 720 309,000
2000/10/12 714 743 714 737 243,000
2000/10/11 742 744 720 730 255,000
2000/10/10 750 760 746 746 239,000
2000/10/06 786 786 758 766 270,000
2000/10/05 800 800 776 782 768,000
2000/10/04 744 780 741 780 246,000
2000/10/03 760 760 748 748 286,000
2000/10/02 721 755 714 755 341,000
2000/09/29 740 744 725 725 419,000
2000/09/28 757 757 731 731 259,000
2000/09/27 750 755 740 755 307,000
2000/09/26 782 784 749 767 405,000
2000/09/25 790 794 779 785 344,000
2000/09/22 790 790 775 777 314,000
2000/09/21 800 801 785 801 358,000
2000/09/20 800 819 799 813 585,000
2000/09/19 796 799 766 780 1,082,000
2000/09/18 830 849 825 826 533,000
2000/09/14 870 871 850 858 738,000
2000/09/13 861 901 855 871 470,000
2000/09/12 850 875 840 865 539,000
2000/09/11 877 879 860 860 504,000
2000/09/08 885 904 868 887 420,000
2000/09/07 880 905 863 894 400,000
2000/09/06 880 895 858 886 483,000
2000/09/05 895 909 888 895 517,000
2000/09/04 900 919 891 895 404,000
2000/09/01 929 945 903 910 934,000
2000/08/31 856 927 850 920 1,239,000
2000/08/30 900 900 865 866 711,000
2000/08/29 935 948 885 907 2,355,000
2000/08/28 885 900 881 885 1,119,000
2000/08/25 878 893 871 890 855,000
2000/08/24 890 903 869 883 1,468,000
2000/08/23 869 910 862 895 2,118,000
2000/08/22 828 880 828 879 2,548,000
2000/08/21 815 844 813 820 2,455,000
2000/08/18 770 795 762 795 1,210,000
2000/08/17 749 779 746 760 1,113,000
2000/08/16 750 765 741 758 1,329,000
2000/08/15 734 758 725 750 1,309,000
2000/08/14 715 745 702 735 909,000
2000/08/11 707 722 707 719 790,000
2000/08/10 715 738 700 717 2,619,000
2000/08/09 675 735 675 725 4,789,000
2000/08/08 636 654 629 650 1,599,000
2000/08/07 633 644 622 623 783,000
2000/08/04 627 640 620 630 2,343,000
2000/08/03 608 628 570 620 1,978,000
2000/08/02 590 620 589 618 2,537,000
2000/08/01 533 579 533 578 468,000
2000/07/31 540 545 520 542 283,000
2000/07/28 568 568 550 560 844,000
2000/07/27 555 572 540 568 693,000
2000/07/26 547 565 547 565 455,000
2000/07/25 518 546 515 540 260,000
2000/07/24 540 540 516 530 226,000
2000/07/21 561 567 551 551 235,000
2000/07/19 552 560 542 559 369,000
2000/07/18 575 593 560 560 517,000
2000/07/17 582 613 575 582 2,063,000
2000/07/14 510 586 510 583 1,345,000
2000/07/13 511 518 508 508 179,000
2000/07/12 525 530 515 521 209,000
2000/07/11 537 537 522 525 154,000
2000/07/10 536 539 535 535 104,000
2000/07/07 539 539 530 535 105,000
2000/07/06 544 544 529 531 162,000
2000/07/05 549 550 540 544 216,000
2000/07/04 562 562 544 548 372,000
2000/07/03 549 563 546 562 816,000
2000/06/30 540 545 537 544 349,000
2000/06/29 544 548 538 545 268,000
2000/06/28 540 544 537 543 386,000
2000/06/27 539 539 531 535 246,000
2000/06/26 535 535 528 531 221,000
2000/06/23 526 530 521 525 255,000
2000/06/22 539 547 526 540 507,000
2000/06/21 538 538 526 538 537,000
2000/06/20 526 535 522 529 486,000
2000/06/19 501 520 501 520 196,000
2000/06/16 513 520 503 508 225,000
2000/06/15 525 529 518 518 243,000
2000/06/14 542 545 524 527 1,014,000
2000/06/13 529 553 528 549 2,388,000
2000/06/12 526 535 525 527 1,231,000
2000/06/09 520 521 511 518 604,000
2000/06/08 501 520 500 519 767,000
2000/06/07 495 510 492 500 744,000
2000/06/06 493 498 480 485 146,000
2000/06/05 510 510 497 497 383,000
2000/06/02 493 504 492 498 746,000
2000/06/01 487 493 485 487 234,000
2000/05/31 493 495 485 487 278,000
2000/05/30 480 494 479 485 351,000
2000/05/29 470 479 470 479 72,000
2000/05/26 476 483 475 480 113,000
2000/05/25 487 491 480 481 282,000
2000/05/24 466 491 466 484 516,000
2000/05/23 451 476 451 476 390,000
2000/05/22 470 470 440 460 225,000
2000/05/19 470 491 461 475 376,000
2000/05/18 480 480 465 470 217,000
2000/05/17 498 499 490 491 394,000
2000/05/16 501 512 486 490 1,412,000
2000/05/15 472 500 470 500 673,000
2000/05/12 455 477 455 477 361,000
2000/05/11 450 450 436 441 72,000
2000/05/10 436 455 436 455 168,000
2000/05/09 448 458 445 458 205,000
2000/05/08 440 448 439 448 92,000
2000/05/02 449 449 437 448 188,000
2000/05/01 428 448 421 448 192,000
2000/04/28 433 449 431 449 342,000
2000/04/27 430 439 425 425 182,000
2000/04/26 436 441 425 425 165,000
2000/04/25 440 445 425 425 220,000
2000/04/24 433 438 425 436 203,000
2000/04/21 427 436 427 428 137,000
2000/04/20 427 427 410 423 412,000
2000/04/19 416 429 416 427 231,000
2000/04/18 425 430 405 410 252,000
2000/04/17 390 409 390 405 329,000
2000/04/14 449 449 440 440 95,000
2000/04/13 450 459 445 459 241,000
2000/04/12 455 459 448 459 263,000
2000/04/11 465 465 450 450 214,000
2000/04/10 459 460 449 460 113,000
2000/04/07 452 455 444 445 227,000
2000/04/06 455 460 445 448 337,000
2000/04/05 469 469 458 463 119,000
2000/04/04 469 477 462 472 343,000
2000/04/03 470 470 452 459 174,000
2000/03/31 469 472 460 472 222,000
2000/03/30 477 480 464 464 238,000
2000/03/29 471 480 471 475 126,000
2000/03/28 470 473 462 473 154,000
2000/03/27 487 490 470 470 151,000
2000/03/24 500 500 482 482 228,000
2000/03/23 490 499 490 499 347,000
2000/03/22 502 503 490 491 228,000
2000/03/21 495 511 489 504 642,000
2000/03/17 485 504 472 503 820,000
2000/03/16 486 489 467 488 667,000
2000/03/15 472 504 472 502 1,361,000
2000/03/14 455 472 455 472 338,000
2000/03/13 465 470 452 462 645,000
2000/03/10 453 464 450 460 522,000
2000/03/09 455 475 446 460 225,000
2000/03/08 431 455 431 451 291,000
2000/03/07 442 455 430 450 433,000
2000/03/06 480 497 439 453 452,000
2000/03/03 481 486 460 476 694,000
2000/03/02 490 499 486 491 872,000
2000/03/01 485 508 483 500 3,032,000
2000/02/29 468 483 460 465 1,049,000
2000/02/28 447 453 441 443 473,000
2000/02/25 433 452 430 448 986,000
2000/02/24 400 428 399 428 429,000
2000/02/23 397 401 395 397 178,000
2000/02/22 405 408 398 398 220,000
2000/02/21 403 414 403 405 240,000
2000/02/18 400 405 399 404 176,000
2000/02/17 400 407 397 400 379,000
2000/02/16 412 415 402 403 267,000
2000/02/15 420 428 415 415 265,000
2000/02/14 420 426 417 417 297,000
2000/02/10 419 440 416 419 466,000
2000/02/09 416 423 403 409 440,000
2000/02/08 410 410 400 403 387,000
2000/02/07 432 432 420 421 270,000
2000/02/04 443 447 428 432 295,000
2000/02/03 450 460 432 433 481,000
2000/02/02 415 480 415 449 1,623,000
2000/02/01 414 420 406 412 175,000
2000/01/31 408 413 400 409 119,000
2000/01/28 417 422 406 407 275,000
2000/01/27 415 424 415 417 216,000
2000/01/26 403 417 403 417 253,000
2000/01/25 418 418 397 399 178,000
2000/01/24 416 424 409 420 245,000
2000/01/21 394 403 383 397 372,000
2000/01/20 419 420 407 409 329,000
2000/01/19 443 443 410 410 1,046,000
2000/01/18 380 446 370 446 2,193,000
2000/01/17 377 377 361 366 341,000
2000/01/14 380 380 355 357 393,000
2000/01/13 362 375 361 375 292,000
2000/01/12 374 375 358 359 229,000
2000/01/11 381 390 378 379 146,000
2000/01/07 367 378 367 376 102,000
2000/01/06 390 390 367 370 134,000
2000/01/05 370 394 369 394 213,000
2000/01/04 420 420 405 405 89,000

このページの先頭へ