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 |
---|---|---|---|---|---|
2001/12/28 | 387 | 410 | 384 | 409 | 358,000 |
2001/12/27 | 371 | 382 | 371 | 381 | 285,000 |
2001/12/26 | 374 | 375 | 366 | 366 | 176,000 |
2001/12/25 | 371 | 374 | 369 | 374 | 233,000 |
2001/12/21 | 377 | 380 | 366 | 374 | 446,000 |
2001/12/20 | 382 | 385 | 376 | 385 | 468,000 |
2001/12/19 | 385 | 388 | 382 | 387 | 398,000 |
2001/12/18 | 417 | 417 | 387 | 400 | 796,000 |
2001/12/17 | 410 | 420 | 410 | 417 | 460,000 |
2001/12/14 | 421 | 424 | 398 | 410 | 927,000 |
2001/12/13 | 445 | 445 | 426 | 426 | 631,000 |
2001/12/12 | 431 | 448 | 430 | 448 | 1,173,000 |
2001/12/11 | 443 | 444 | 428 | 432 | 767,000 |
2001/12/10 | 430 | 455 | 426 | 446 | 1,876,000 |
2001/12/07 | 412 | 430 | 412 | 425 | 1,444,000 |
2001/12/06 | 411 | 417 | 403 | 407 | 1,426,000 |
2001/12/05 | 377 | 410 | 375 | 410 | 1,377,000 |
2001/12/04 | 380 | 386 | 361 | 374 | 1,196,000 |
2001/12/03 | 378 | 385 | 370 | 383 | 1,025,000 |
2001/11/30 | 373 | 380 | 368 | 376 | 734,000 |
2001/11/29 | 355 | 374 | 351 | 368 | 549,000 |
2001/11/28 | 359 | 365 | 357 | 362 | 317,000 |
2001/11/27 | 366 | 369 | 361 | 365 | 567,000 |
2001/11/26 | 351 | 364 | 351 | 356 | 288,000 |
2001/11/22 | 345 | 345 | 341 | 345 | 230,000 |
2001/11/21 | 348 | 354 | 344 | 353 | 308,000 |
2001/11/20 | 358 | 358 | 346 | 348 | 221,000 |
2001/11/19 | 345 | 359 | 344 | 345 | 343,000 |
2001/11/16 | 332 | 347 | 332 | 342 | 519,000 |
2001/11/15 | 317 | 337 | 315 | 337 | 820,000 |
2001/11/14 | 340 | 340 | 320 | 322 | 246,000 |
2001/11/13 | 332 | 334 | 327 | 329 | 167,000 |
2001/11/12 | 340 | 345 | 333 | 334 | 162,000 |
2001/11/09 | 337 | 340 | 335 | 339 | 339,000 |
2001/11/08 | 354 | 354 | 332 | 338 | 319,000 |
2001/11/07 | 365 | 365 | 353 | 354 | 244,000 |
2001/11/06 | 353 | 366 | 353 | 364 | 209,000 |
2001/11/05 | 352 | 355 | 350 | 353 | 179,000 |
2001/11/02 | 359 | 359 | 353 | 357 | 171,000 |
2001/11/01 | 365 | 365 | 353 | 359 | 320,000 |
2001/10/31 | 363 | 367 | 357 | 366 | 539,000 |
2001/10/30 | 371 | 372 | 365 | 369 | 552,000 |
2001/10/29 | 386 | 387 | 380 | 380 | 318,000 |
2001/10/26 | 400 | 403 | 380 | 385 | 815,000 |
2001/10/25 | 392 | 406 | 392 | 395 | 1,262,000 |
2001/10/24 | 388 | 400 | 387 | 387 | 1,262,000 |
2001/10/23 | 390 | 392 | 381 | 385 | 549,000 |
2001/10/22 | 397 | 397 | 384 | 385 | 276,000 |
2001/10/19 | 406 | 406 | 395 | 402 | 298,000 |
2001/10/18 | 410 | 414 | 400 | 407 | 303,000 |
2001/10/17 | 413 | 424 | 410 | 415 | 446,000 |
2001/10/16 | 410 | 416 | 410 | 413 | 150,000 |
2001/10/15 | 417 | 418 | 408 | 417 | 199,000 |
2001/10/12 | 419 | 435 | 415 | 435 | 410,000 |
2001/10/11 | 425 | 440 | 409 | 413 | 382,000 |
2001/10/10 | 420 | 421 | 414 | 415 | 144,000 |
2001/10/09 | 443 | 443 | 428 | 429 | 91,000 |
2001/10/05 | 442 | 448 | 440 | 448 | 184,000 |
2001/10/04 | 430 | 447 | 419 | 441 | 519,000 |
2001/10/03 | 427 | 427 | 410 | 425 | 526,000 |
2001/10/02 | 427 | 430 | 420 | 425 | 248,000 |
2001/10/01 | 449 | 449 | 438 | 442 | 295,000 |
2001/09/28 | 420 | 449 | 420 | 445 | 481,000 |
2001/09/27 | 390 | 410 | 386 | 410 | 470,000 |
2001/09/26 | 433 | 433 | 413 | 418 | 234,000 |
2001/09/25 | 450 | 459 | 437 | 438 | 124,000 |
2001/09/21 | 435 | 438 | 432 | 437 | 262,000 |
2001/09/20 | 430 | 448 | 422 | 448 | 111,000 |
2001/09/19 | 430 | 439 | 430 | 439 | 218,000 |
2001/09/18 | 418 | 450 | 418 | 440 | 155,000 |
2001/09/17 | 432 | 433 | 424 | 428 | 167,000 |
2001/09/14 | 440 | 448 | 440 | 447 | 235,000 |
2001/09/13 | 430 | 434 | 423 | 430 | 200,000 |
2001/09/12 | 440 | 447 | 440 | 440 | 139,000 |
2001/09/11 | 468 | 480 | 467 | 480 | 264,000 |
2001/09/10 | 451 | 464 | 450 | 458 | 239,000 |
2001/09/07 | 450 | 470 | 442 | 470 | 368,000 |
2001/09/06 | 454 | 465 | 449 | 455 | 260,000 |
2001/09/05 | 463 | 463 | 454 | 460 | 175,000 |
2001/09/04 | 469 | 482 | 456 | 482 | 91,000 |
2001/09/03 | 490 | 493 | 471 | 471 | 56,000 |
2001/08/31 | 495 | 512 | 489 | 491 | 144,000 |
2001/08/30 | 495 | 500 | 493 | 496 | 135,000 |
2001/08/29 | 486 | 504 | 486 | 495 | 103,000 |
2001/08/28 | 510 | 510 | 485 | 489 | 126,000 |
2001/08/27 | 510 | 515 | 495 | 495 | 87,000 |
2001/08/24 | 488 | 498 | 485 | 495 | 112,000 |
2001/08/23 | 494 | 497 | 487 | 488 | 90,000 |
2001/08/22 | 479 | 493 | 479 | 485 | 164,000 |
2001/08/21 | 476 | 486 | 476 | 479 | 70,000 |
2001/08/20 | 480 | 480 | 474 | 475 | 111,000 |
2001/08/17 | 499 | 499 | 481 | 482 | 127,000 |
2001/08/16 | 507 | 507 | 498 | 503 | 141,000 |
2001/08/15 | 513 | 514 | 503 | 507 | 73,000 |
2001/08/14 | 505 | 518 | 501 | 503 | 175,000 |
2001/08/13 | 501 | 521 | 500 | 501 | 86,000 |
2001/08/10 | 526 | 530 | 514 | 521 | 136,000 |
2001/08/09 | 518 | 531 | 511 | 526 | 286,000 |
2001/08/08 | 520 | 527 | 511 | 519 | 52,000 |
2001/08/07 | 523 | 536 | 517 | 525 | 340,000 |
2001/08/06 | 535 | 535 | 527 | 533 | 52,000 |
2001/08/03 | 538 | 538 | 523 | 538 | 176,000 |
2001/08/02 | 509 | 540 | 509 | 537 | 209,000 |
2001/08/01 | 490 | 508 | 490 | 507 | 201,000 |
2001/07/31 | 485 | 498 | 485 | 498 | 118,000 |
2001/07/30 | 499 | 499 | 480 | 480 | 106,000 |
2001/07/27 | 499 | 500 | 491 | 491 | 116,000 |
2001/07/26 | 499 | 500 | 495 | 499 | 65,000 |
2001/07/25 | 499 | 500 | 495 | 499 | 78,000 |
2001/07/24 | 497 | 500 | 487 | 499 | 109,000 |
2001/07/23 | 498 | 498 | 484 | 487 | 80,000 |
2001/07/19 | 496 | 504 | 495 | 498 | 91,000 |
2001/07/18 | 508 | 508 | 496 | 496 | 96,000 |
2001/07/17 | 501 | 505 | 498 | 498 | 101,000 |
2001/07/16 | 510 | 510 | 500 | 505 | 250,000 |
2001/07/13 | 525 | 534 | 515 | 523 | 283,000 |
2001/07/12 | 525 | 530 | 520 | 525 | 147,000 |
2001/07/11 | 505 | 515 | 495 | 499 | 156,000 |
2001/07/10 | 518 | 519 | 507 | 512 | 119,000 |
2001/07/09 | 530 | 531 | 501 | 503 | 261,000 |
2001/07/06 | 557 | 557 | 540 | 542 | 143,000 |
2001/07/05 | 542 | 551 | 542 | 549 | 149,000 |
2001/07/04 | 551 | 553 | 540 | 540 | 157,000 |
2001/07/03 | 559 | 560 | 556 | 557 | 131,000 |
2001/07/02 | 563 | 574 | 553 | 560 | 185,000 |
2001/06/29 | 563 | 582 | 553 | 553 | 373,000 |
2001/06/28 | 561 | 563 | 550 | 556 | 301,000 |
2001/06/27 | 582 | 582 | 555 | 563 | 479,000 |
2001/06/26 | 600 | 605 | 574 | 580 | 154,000 |
2001/06/25 | 577 | 616 | 577 | 600 | 267,000 |
2001/06/22 | 595 | 596 | 570 | 572 | 551,000 |
2001/06/21 | 591 | 598 | 589 | 596 | 212,000 |
2001/06/20 | 600 | 600 | 588 | 588 | 135,000 |
2001/06/19 | 601 | 609 | 598 | 600 | 110,000 |
2001/06/18 | 600 | 617 | 598 | 606 | 161,000 |
2001/06/15 | 610 | 610 | 595 | 610 | 308,000 |
2001/06/14 | 640 | 640 | 616 | 616 | 311,000 |
2001/06/13 | 643 | 643 | 623 | 625 | 231,000 |
2001/06/12 | 630 | 640 | 621 | 623 | 169,000 |
2001/06/11 | 659 | 666 | 628 | 628 | 425,000 |
2001/06/08 | 650 | 657 | 641 | 651 | 393,000 |
2001/06/07 | 623 | 635 | 623 | 635 | 141,000 |
2001/06/06 | 640 | 640 | 616 | 616 | 190,000 |
2001/06/05 | 641 | 665 | 622 | 630 | 209,000 |
2001/06/04 | 640 | 640 | 626 | 635 | 111,000 |
2001/06/01 | 620 | 638 | 620 | 627 | 268,000 |
2001/05/31 | 636 | 636 | 615 | 621 | 393,000 |
2001/05/30 | 660 | 665 | 642 | 642 | 287,000 |
2001/05/29 | 670 | 675 | 655 | 659 | 116,000 |
2001/05/28 | 682 | 682 | 670 | 670 | 140,000 |
2001/05/25 | 672 | 684 | 671 | 675 | 128,000 |
2001/05/24 | 685 | 688 | 670 | 671 | 163,000 |
2001/05/23 | 700 | 700 | 682 | 697 | 283,000 |
2001/05/22 | 693 | 698 | 685 | 694 | 319,000 |
2001/05/21 | 670 | 692 | 668 | 680 | 228,000 |
2001/05/18 | 665 | 672 | 665 | 665 | 305,000 |
2001/05/17 | 680 | 693 | 657 | 660 | 592,000 |
2001/05/16 | 689 | 698 | 670 | 676 | 589,000 |
2001/05/15 | 690 | 705 | 677 | 686 | 1,281,000 |
2001/05/14 | 776 | 776 | 765 | 770 | 184,000 |
2001/05/11 | 782 | 800 | 781 | 786 | 201,000 |
2001/05/10 | 796 | 796 | 780 | 782 | 303,000 |
2001/05/09 | 788 | 802 | 780 | 799 | 970,000 |
2001/05/08 | 789 | 789 | 770 | 789 | 377,000 |
2001/05/07 | 770 | 790 | 770 | 790 | 467,000 |
2001/05/02 | 770 | 774 | 763 | 774 | 327,000 |
2001/05/01 | 750 | 770 | 749 | 770 | 192,000 |
2001/04/27 | 764 | 765 | 739 | 740 | 190,000 |
2001/04/26 | 770 | 775 | 764 | 765 | 351,000 |
2001/04/25 | 740 | 762 | 732 | 750 | 550,000 |
2001/04/24 | 726 | 726 | 711 | 722 | 194,000 |
2001/04/23 | 738 | 745 | 731 | 742 | 173,000 |
2001/04/20 | 735 | 739 | 720 | 735 | 164,000 |
2001/04/19 | 748 | 750 | 725 | 729 | 295,000 |
2001/04/18 | 720 | 740 | 720 | 730 | 309,000 |
2001/04/17 | 739 | 739 | 709 | 709 | 344,000 |
2001/04/16 | 748 | 748 | 728 | 730 | 302,000 |
2001/04/13 | 748 | 748 | 723 | 748 | 362,000 |
2001/04/12 | 750 | 760 | 726 | 748 | 420,000 |
2001/04/11 | 741 | 741 | 719 | 731 | 435,000 |
2001/04/10 | 736 | 759 | 726 | 731 | 634,000 |
2001/04/09 | 750 | 750 | 726 | 726 | 80,000 |
2001/04/06 | 760 | 770 | 745 | 750 | 276,000 |
2001/04/05 | 740 | 755 | 721 | 740 | 270,000 |
2001/04/04 | 720 | 739 | 713 | 723 | 129,000 |
2001/04/03 | 730 | 750 | 725 | 740 | 208,000 |
2001/04/02 | 725 | 750 | 720 | 750 | 222,000 |
2001/03/30 | 750 | 750 | 697 | 700 | 340,000 |
2001/03/29 | 720 | 760 | 720 | 733 | 426,000 |
2001/03/28 | 780 | 781 | 752 | 752 | 196,000 |
2001/03/27 | 770 | 781 | 750 | 750 | 488,000 |
2001/03/26 | 759 | 784 | 758 | 781 | 673,000 |
2001/03/23 | 719 | 749 | 709 | 744 | 591,000 |
2001/03/22 | 690 | 705 | 685 | 700 | 463,000 |
2001/03/21 | 664 | 690 | 660 | 690 | 455,000 |
2001/03/19 | 640 | 669 | 640 | 644 | 214,000 |
2001/03/16 | 630 | 655 | 630 | 648 | 515,000 |
2001/03/15 | 615 | 637 | 600 | 628 | 202,000 |
2001/03/14 | 630 | 645 | 621 | 621 | 73,000 |
2001/03/13 | 600 | 630 | 600 | 615 | 215,000 |
2001/03/12 | 666 | 666 | 625 | 630 | 468,000 |
2001/03/09 | 682 | 685 | 669 | 679 | 301,000 |
2001/03/08 | 675 | 683 | 670 | 672 | 337,000 |
2001/03/07 | 699 | 699 | 665 | 673 | 387,000 |
2001/03/06 | 664 | 688 | 664 | 686 | 523,000 |
2001/03/05 | 611 | 667 | 611 | 654 | 459,000 |
2001/03/02 | 620 | 627 | 611 | 613 | 188,000 |
2001/03/01 | 651 | 651 | 611 | 618 | 277,000 |
2001/02/28 | 655 | 655 | 630 | 643 | 457,000 |
2001/02/27 | 670 | 677 | 665 | 665 | 190,000 |
2001/02/26 | 679 | 679 | 658 | 667 | 163,000 |
2001/02/23 | 650 | 663 | 645 | 649 | 465,000 |
2001/02/22 | 664 | 665 | 652 | 655 | 362,000 |
2001/02/21 | 661 | 667 | 657 | 659 | 342,000 |
2001/02/20 | 664 | 684 | 664 | 670 | 182,000 |
2001/02/19 | 670 | 670 | 657 | 665 | 271,000 |
2001/02/16 | 677 | 685 | 670 | 679 | 183,000 |
2001/02/15 | 670 | 690 | 670 | 674 | 335,000 |
2001/02/14 | 702 | 702 | 676 | 680 | 363,000 |
2001/02/13 | 709 | 714 | 692 | 692 | 171,000 |
2001/02/09 | 677 | 699 | 676 | 699 | 166,000 |
2001/02/08 | 695 | 696 | 680 | 682 | 204,000 |
2001/02/07 | 703 | 710 | 695 | 695 | 144,000 |
2001/02/06 | 712 | 712 | 701 | 701 | 222,000 |
2001/02/05 | 730 | 730 | 710 | 710 | 119,000 |
2001/02/02 | 744 | 750 | 730 | 730 | 232,000 |
2001/02/01 | 720 | 751 | 720 | 744 | 484,000 |
2001/01/31 | 735 | 740 | 715 | 740 | 400,000 |
2001/01/30 | 729 | 735 | 715 | 734 | 291,000 |
2001/01/29 | 716 | 729 | 715 | 729 | 115,000 |
2001/01/26 | 720 | 727 | 710 | 716 | 224,000 |
2001/01/25 | 745 | 745 | 720 | 738 | 284,000 |
2001/01/24 | 779 | 779 | 749 | 755 | 248,000 |
2001/01/23 | 770 | 770 | 743 | 759 | 260,000 |
2001/01/22 | 770 | 770 | 737 | 760 | 375,000 |
2001/01/19 | 730 | 762 | 730 | 760 | 1,259,000 |
2001/01/18 | 681 | 710 | 681 | 710 | 692,000 |
2001/01/17 | 680 | 685 | 655 | 671 | 869,000 |
2001/01/16 | 711 | 720 | 690 | 690 | 525,000 |
2001/01/15 | 707 | 722 | 707 | 718 | 258,000 |
2001/01/12 | 700 | 712 | 691 | 707 | 192,000 |
2001/01/11 | 705 | 715 | 670 | 680 | 447,000 |
2001/01/10 | 729 | 730 | 701 | 715 | 207,000 |
2001/01/09 | 741 | 756 | 729 | 739 | 268,000 |
2001/01/05 | 771 | 777 | 759 | 765 | 238,000 |
2001/01/04 | 811 | 812 | 781 | 781 | 297,000 |