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
2002/12/30 348 358 348 354 48,000
2002/12/27 368 368 358 358 127,000
2002/12/26 362 364 359 361 196,000
2002/12/25 346 355 346 352 336,000
2002/12/24 336 346 336 342 192,000
2002/12/20 336 338 332 336 246,000
2002/12/19 338 344 330 336 323,000
2002/12/18 343 345 338 338 413,000
2002/12/17 348 355 345 348 423,000
2002/12/16 347 350 338 343 694,000
2002/12/13 365 369 361 362 562,000
2002/12/12 369 374 362 372 642,000
2002/12/11 347 375 347 374 2,470,000
2002/12/10 346 347 338 343 396,000
2002/12/09 351 351 339 346 858,000
2002/12/06 366 366 346 350 812,000
2002/12/05 371 371 360 366 337,000
2002/12/04 385 400 363 376 367,000
2002/12/03 402 413 395 401 205,000
2002/12/02 410 411 402 411 157,000
2002/11/29 385 408 384 406 282,000
2002/11/28 387 390 384 385 159,000
2002/11/27 380 392 377 382 194,000
2002/11/26 375 381 367 380 140,000
2002/11/25 371 376 362 376 233,000
2002/11/22 375 375 361 375 156,000
2002/11/21 355 370 355 360 174,000
2002/11/20 344 363 344 357 135,000
2002/11/19 346 354 340 354 248,000
2002/11/18 361 364 350 355 82,000
2002/11/15 369 376 368 371 381,000
2002/11/14 381 381 362 369 318,000
2002/11/13 393 398 377 386 641,000
2002/11/12 363 385 356 383 305,000
2002/11/11 375 379 363 373 372,000
2002/11/08 370 386 369 385 240,000
2002/11/07 370 385 355 385 187,000
2002/11/06 373 373 358 360 235,000
2002/11/05 345 373 345 373 275,000
2002/11/01 349 350 340 350 100,000
2002/10/31 350 354 343 344 102,000
2002/10/30 355 358 352 353 140,000
2002/10/29 357 364 355 355 87,000
2002/10/28 366 366 357 364 80,000
2002/10/25 360 365 358 361 164,000
2002/10/24 356 370 350 365 196,000
2002/10/23 350 364 350 361 199,000
2002/10/22 386 396 375 375 139,000
2002/10/21 385 389 381 385 125,000
2002/10/18 375 383 369 383 188,000
2002/10/17 374 380 369 375 123,000
2002/10/16 388 388 372 379 233,000
2002/10/15 356 375 356 373 390,000
2002/10/11 355 358 347 351 421,000
2002/10/10 317 335 314 335 340,000
2002/10/09 342 345 317 319 409,000
2002/10/08 348 348 342 342 198,000
2002/10/07 343 355 336 342 289,000
2002/10/04 356 363 356 358 330,000
2002/10/03 380 380 371 371 162,000
2002/10/02 391 396 381 381 292,000
2002/10/01 396 396 384 387 401,000
2002/09/30 390 400 381 399 533,000
2002/09/27 385 390 381 390 702,000
2002/09/26 373 373 356 371 766,000
2002/09/25 365 380 365 380 634,000
2002/09/24 370 370 364 367 304,000
2002/09/20 380 380 370 372 353,000
2002/09/19 410 415 379 390 417,000
2002/09/18 395 405 388 401 210,000
2002/09/17 400 410 397 400 422,000
2002/09/13 404 404 390 395 517,000
2002/09/12 387 400 385 399 183,000
2002/09/11 385 391 385 391 189,000
2002/09/10 400 403 395 395 231,000
2002/09/09 384 395 380 390 464,000
2002/09/06 394 394 377 382 284,000
2002/09/05 411 419 395 395 748,000
2002/09/04 408 418 407 412 220,000
2002/09/03 441 442 412 423 293,000
2002/09/02 452 452 444 448 128,000
2002/08/30 457 460 448 458 360,000
2002/08/29 470 470 458 458 125,000
2002/08/28 490 490 467 475 101,000
2002/08/27 487 492 480 480 334,000
2002/08/26 468 479 465 477 118,000
2002/08/23 461 476 461 466 516,000
2002/08/22 455 463 450 450 286,000
2002/08/21 465 465 457 463 147,000
2002/08/20 460 476 460 465 383,000
2002/08/19 470 470 463 463 277,000
2002/08/16 475 477 466 471 114,000
2002/08/15 480 480 468 469 73,000
2002/08/14 464 484 464 475 297,000
2002/08/13 462 475 462 474 152,000
2002/08/12 484 484 475 481 288,000
2002/08/09 486 486 476 481 195,000
2002/08/08 485 488 471 476 221,000
2002/08/07 483 490 478 490 418,000
2002/08/06 480 490 477 485 641,000
2002/08/05 470 490 465 490 285,000
2002/08/02 471 485 465 485 270,000
2002/08/01 485 485 472 485 199,000
2002/07/31 503 503 480 485 244,000
2002/07/30 500 505 497 498 294,000
2002/07/29 519 519 486 486 587,000
2002/07/26 530 541 520 523 551,000
2002/07/25 550 555 523 525 462,000
2002/07/24 544 565 538 550 561,000
2002/07/23 549 560 540 540 778,000
2002/07/22 547 565 542 558 668,000
2002/07/19 565 578 556 567 923,000
2002/07/18 534 570 534 570 1,598,000
2002/07/17 537 550 533 543 961,000
2002/07/16 531 546 530 531 1,215,000
2002/07/15 520 546 520 538 766,000
2002/07/12 511 533 511 524 360,000
2002/07/11 507 513 507 513 160,000
2002/07/10 520 523 514 516 327,000
2002/07/09 505 529 505 529 460,000
2002/07/08 510 518 505 505 281,000
2002/07/05 493 497 492 495 174,000
2002/07/04 501 501 486 495 287,000
2002/07/03 509 514 501 501 290,000
2002/07/02 505 510 493 500 128,000
2002/07/01 515 517 501 515 114,000
2002/06/28 501 520 495 515 310,000
2002/06/27 504 505 483 486 227,000
2002/06/26 518 518 502 507 436,000
2002/06/25 498 521 498 515 892,000
2002/06/24 482 500 477 499 702,000
2002/06/21 499 500 491 497 1,149,000
2002/06/20 466 495 461 484 293,000
2002/06/19 488 488 461 461 281,000
2002/06/18 498 499 495 495 458,000
2002/06/17 498 501 495 496 1,247,000
2002/06/14 488 514 480 503 1,551,000
2002/06/13 478 483 465 468 567,000
2002/06/12 450 476 448 475 473,000
2002/06/11 462 474 460 464 527,000
2002/06/10 478 478 449 457 475,000
2002/06/07 496 496 475 480 859,000
2002/06/06 502 507 498 499 164,000
2002/06/05 501 510 498 501 224,000
2002/06/04 507 510 501 504 247,000
2002/06/03 510 514 510 510 129,000
2002/05/31 518 518 510 512 484,000
2002/05/30 508 515 503 515 261,000
2002/05/29 510 512 505 506 281,000
2002/05/28 530 540 516 520 313,000
2002/05/27 520 530 520 530 220,000
2002/05/24 521 525 513 520 235,000
2002/05/23 524 530 520 520 238,000
2002/05/22 525 530 519 519 289,000
2002/05/21 530 535 528 530 167,000
2002/05/20 540 540 530 530 258,000
2002/05/17 538 545 530 530 363,000
2002/05/16 545 545 533 535 492,000
2002/05/15 532 544 531 536 393,000
2002/05/14 539 542 528 529 357,000
2002/05/13 531 532 527 529 229,000
2002/05/10 551 551 538 541 161,000
2002/05/09 563 565 547 551 201,000
2002/05/08 540 553 535 536 210,000
2002/05/07 560 561 547 547 181,000
2002/05/02 565 570 560 568 116,000
2002/05/01 563 570 561 569 125,000
2002/04/30 574 574 557 557 112,000
2002/04/26 580 590 561 580 183,000
2002/04/25 580 592 575 576 746,000
2002/04/24 583 585 570 573 382,000
2002/04/23 560 579 550 579 822,000
2002/04/22 546 555 545 552 239,000
2002/04/19 558 558 546 546 129,000
2002/04/18 555 565 551 560 220,000
2002/04/17 558 559 550 555 165,000
2002/04/16 535 552 525 552 211,000
2002/04/15 535 537 533 537 115,000
2002/04/12 553 553 533 540 209,000
2002/04/11 560 570 551 551 283,000
2002/04/10 557 561 544 559 333,000
2002/04/09 575 575 551 558 243,000
2002/04/08 571 581 570 571 488,000
2002/04/05 564 582 559 571 984,000
2002/04/04 543 563 535 559 430,000
2002/04/03 520 556 516 542 455,000
2002/04/02 506 528 506 520 435,000
2002/04/01 511 515 502 505 107,000
2002/03/29 510 517 501 501 84,000
2002/03/28 520 520 506 506 192,000
2002/03/27 501 515 501 514 193,000
2002/03/26 503 513 503 506 296,000
2002/03/25 520 520 503 513 162,000
2002/03/22 530 538 523 530 146,000
2002/03/20 545 546 532 534 225,000
2002/03/19 525 544 525 539 165,000
2002/03/18 543 545 531 535 170,000
2002/03/15 509 540 509 540 426,000
2002/03/14 511 517 511 512 293,000
2002/03/13 534 535 517 517 204,000
2002/03/12 543 545 523 524 380,000
2002/03/11 556 558 545 550 288,000
2002/03/08 563 570 554 566 1,182,000
2002/03/07 555 557 545 553 389,000
2002/03/06 550 564 544 547 305,000
2002/03/05 585 585 531 544 872,000
2002/03/04 550 583 550 581 1,143,000
2002/03/01 512 540 500 539 800,000
2002/02/28 519 529 511 515 542,000
2002/02/27 495 520 493 520 2,163,000
2002/02/26 495 495 471 477 769,000
2002/02/25 480 499 477 496 1,592,000
2002/02/22 443 471 440 462 1,291,000
2002/02/21 421 448 421 443 1,379,000
2002/02/20 403 418 402 416 163,000
2002/02/19 423 423 405 407 304,000
2002/02/18 410 422 410 418 292,000
2002/02/15 415 416 405 410 169,000
2002/02/14 402 425 402 416 321,000
2002/02/13 404 410 400 401 155,000
2002/02/12 391 409 391 404 132,000
2002/02/08 389 395 384 386 322,000
2002/02/07 370 390 369 385 280,000
2002/02/06 367 390 367 375 313,000
2002/02/05 370 385 368 377 252,000
2002/02/04 385 385 372 377 293,000
2002/02/01 413 413 386 391 407,000
2002/01/31 426 426 402 408 369,000
2002/01/30 427 430 421 427 280,000
2002/01/29 430 430 425 425 252,000
2002/01/28 437 438 425 430 259,000
2002/01/25 439 439 428 437 358,000
2002/01/24 423 439 416 429 818,000
2002/01/23 414 426 413 418 399,000
2002/01/22 430 433 419 419 501,000
2002/01/21 418 433 412 430 1,008,000
2002/01/18 405 422 405 417 664,000
2002/01/17 403 408 402 405 446,000
2002/01/16 401 405 401 404 415,000
2002/01/15 400 410 400 401 513,000
2002/01/11 417 417 406 408 622,000
2002/01/10 406 420 406 412 616,000
2002/01/09 412 412 400 403 419,000
2002/01/08 421 423 408 413 475,000
2002/01/07 405 422 404 419 617,000
2002/01/04 405 409 394 407 199,000

このページの先頭へ