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
2004/12/30 565 565 559 561 58,000
2004/12/29 561 561 554 558 169,000
2004/12/28 560 562 554 559 296,000
2004/12/27 560 563 550 555 360,000
2004/12/24 560 573 551 551 754,000
2004/12/22 530 541 527 533 993,000
2004/12/21 510 516 510 512 242,000
2004/12/20 492 508 492 508 317,000
2004/12/17 485 496 484 496 224,000
2004/12/16 491 492 481 490 459,000
2004/12/15 498 498 491 494 248,000
2004/12/14 490 499 490 498 292,000
2004/12/13 493 495 489 491 258,000
2004/12/10 508 508 497 498 308,000
2004/12/09 513 514 500 500 459,000
2004/12/08 511 514 506 507 310,000
2004/12/07 521 525 505 514 358,000
2004/12/06 526 526 520 521 205,000
2004/12/03 525 530 520 525 377,000
2004/12/02 522 525 511 524 519,000
2004/12/01 527 527 513 513 252,000
2004/11/30 532 532 519 531 278,000
2004/11/29 520 533 520 528 356,000
2004/11/26 507 514 506 511 240,000
2004/11/25 507 510 500 503 487,000
2004/11/24 508 513 508 509 238,000
2004/11/22 513 517 506 512 286,000
2004/11/19 519 520 514 518 197,000
2004/11/18 526 526 513 517 435,000
2004/11/17 529 529 526 526 150,000
2004/11/16 530 530 520 528 321,000
2004/11/15 524 530 524 530 418,000
2004/11/12 515 523 515 522 403,000
2004/11/11 528 528 518 519 168,000
2004/11/10 533 534 525 528 270,000
2004/11/09 533 537 528 530 291,000
2004/11/08 551 551 542 543 310,000
2004/11/05 535 543 530 536 311,000
2004/11/04 528 537 526 535 212,000
2004/11/02 515 525 515 524 164,000
2004/11/01 514 518 513 516 184,000
2004/10/29 521 522 515 518 172,000
2004/10/28 519 525 519 522 155,000
2004/10/27 519 519 512 515 91,000
2004/10/26 515 525 509 509 167,000
2004/10/25 504 525 504 518 252,000
2004/10/22 522 528 517 524 161,000
2004/10/21 531 534 518 519 231,000
2004/10/20 533 536 525 530 407,000
2004/10/19 529 539 529 537 165,000
2004/10/18 539 539 526 528 150,000
2004/10/15 531 541 531 538 205,000
2004/10/14 540 545 531 541 335,000
2004/10/13 555 564 551 551 144,000
2004/10/12 568 568 557 563 239,000
2004/10/08 567 575 564 567 185,000
2004/10/07 580 580 568 569 138,000
2004/10/06 568 583 560 580 396,000
2004/10/05 570 572 556 569 248,000
2004/10/04 556 567 556 565 240,000
2004/10/01 554 557 535 553 133,000
2004/09/30 549 555 530 545 230,000
2004/09/29 558 558 532 539 572,000
2004/09/28 559 560 546 548 333,000
2004/09/27 567 568 558 564 112,000
2004/09/24 569 570 564 567 250,000
2004/09/22 586 590 573 578 258,000
2004/09/21 585 590 580 585 187,000
2004/09/17 571 587 571 578 225,000
2004/09/16 568 583 568 574 158,000
2004/09/15 589 590 576 576 266,000
2004/09/14 579 594 572 590 311,000
2004/09/13 570 583 570 581 315,000
2004/09/10 576 576 561 569 506,000
2004/09/09 571 573 565 566 204,000
2004/09/08 567 572 563 571 155,000
2004/09/07 565 568 563 566 115,000
2004/09/06 565 573 560 568 264,000
2004/09/03 560 563 558 561 207,000
2004/09/02 562 565 558 561 136,000
2004/09/01 555 571 553 561 662,000
2004/08/31 545 550 543 543 45,000
2004/08/30 550 555 544 549 290,000
2004/08/27 557 558 550 557 176,000
2004/08/26 554 560 553 558 245,000
2004/08/25 547 552 547 549 274,000
2004/08/24 549 549 544 547 176,000
2004/08/23 549 553 546 549 323,000
2004/08/20 544 545 538 544 241,000
2004/08/19 535 547 533 545 225,000
2004/08/18 533 533 523 529 210,000
2004/08/17 528 534 522 525 245,000
2004/08/16 529 531 517 520 259,000
2004/08/13 540 540 527 527 286,000
2004/08/12 537 547 533 543 273,000
2004/08/11 542 542 534 538 225,000
2004/08/10 530 534 523 533 253,000
2004/08/09 523 525 518 522 164,000
2004/08/06 526 532 522 532 199,000
2004/08/05 525 540 525 534 291,000
2004/08/04 530 538 516 524 205,000
2004/08/03 549 550 535 540 384,000
2004/08/02 530 545 527 539 334,000
2004/07/30 522 532 518 532 521,000
2004/07/29 529 530 515 521 590,000
2004/07/28 543 543 537 539 186,000
2004/07/27 534 536 525 529 374,000
2004/07/26 531 536 530 533 273,000
2004/07/23 549 549 542 542 161,000
2004/07/22 540 546 538 541 157,000
2004/07/21 539 554 537 554 194,000
2004/07/20 534 544 533 538 118,000
2004/07/16 540 550 535 544 193,000
2004/07/15 540 545 539 539 125,000
2004/07/14 558 559 543 543 275,000
2004/07/13 553 560 550 558 336,000
2004/07/12 554 556 550 555 202,000
2004/07/09 547 548 540 546 361,000
2004/07/08 533 543 532 537 296,000
2004/07/07 530 537 530 531 167,000
2004/07/06 538 548 537 539 172,000
2004/07/05 545 545 537 539 138,000
2004/07/02 551 551 546 548 114,000
2004/07/01 563 564 555 555 146,000
2004/06/30 557 564 553 563 301,000
2004/06/29 555 555 544 554 323,000
2004/06/28 552 552 546 552 155,000
2004/06/25 535 544 531 542 167,000
2004/06/24 531 542 531 537 273,000
2004/06/23 526 539 525 532 235,000
2004/06/22 530 530 517 524 356,000
2004/06/21 532 535 529 530 330,000
2004/06/18 551 551 521 529 741,000
2004/06/17 555 555 549 551 464,000
2004/06/16 548 554 545 552 423,000
2004/06/15 541 547 536 538 478,000
2004/06/14 548 553 540 541 318,000
2004/06/11 535 545 533 543 449,000
2004/06/10 535 542 530 537 342,000
2004/06/09 551 551 526 534 1,101,000
2004/06/08 561 561 541 549 1,067,000
2004/06/07 554 567 552 556 828,000
2004/06/04 569 569 544 555 517,000
2004/06/03 584 584 570 571 150,000
2004/06/02 583 586 576 578 75,000
2004/06/01 582 600 581 586 264,000
2004/05/31 582 587 575 581 249,000
2004/05/28 560 573 559 572 198,000
2004/05/27 560 560 546 547 162,000
2004/05/26 560 561 555 557 288,000
2004/05/25 550 560 539 549 453,000
2004/05/24 576 578 560 565 286,000
2004/05/21 572 580 562 576 357,000
2004/05/20 557 580 547 562 333,000
2004/05/19 548 565 548 561 458,000
2004/05/18 505 534 502 522 279,000
2004/05/17 532 535 520 521 328,000
2004/05/14 550 560 539 542 368,000
2004/05/13 556 556 535 535 307,000
2004/05/12 548 558 539 556 421,000
2004/05/11 527 559 524 558 757,000
2004/05/10 589 589 563 567 504,000
2004/05/07 576 595 573 589 539,000
2004/05/06 611 613 585 586 406,000
2004/04/30 622 622 606 610 771,000
2004/04/28 625 638 625 633 220,000
2004/04/27 643 643 630 635 127,000
2004/04/26 658 658 642 653 279,000
2004/04/23 650 662 648 656 234,000
2004/04/22 665 665 650 655 237,000
2004/04/21 649 659 643 656 309,000
2004/04/20 620 648 620 643 418,000
2004/04/19 652 653 611 634 232,000
2004/04/16 645 649 639 647 496,000
2004/04/15 650 650 605 629 539,000
2004/04/14 612 659 612 636 788,000
2004/04/13 610 615 606 612 315,000
2004/04/12 594 608 590 602 244,000
2004/04/09 591 600 590 598 550,000
2004/04/08 595 603 591 601 477,000
2004/04/07 590 598 586 593 737,000
2004/04/06 576 584 576 582 379,000
2004/04/05 576 590 568 576 634,000
2004/04/02 553 561 550 558 347,000
2004/04/01 553 556 548 549 273,000
2004/03/31 554 554 546 550 242,000
2004/03/30 559 559 550 554 360,000
2004/03/29 552 555 549 553 265,000
2004/03/26 545 555 544 555 554,000
2004/03/25 540 543 531 539 627,000
2004/03/24 535 540 526 530 528,000
2004/03/23 534 544 530 540 1,191,000
2004/03/22 521 546 516 534 599,000
2004/03/19 509 523 505 519 295,000
2004/03/18 515 520 502 510 646,000
2004/03/17 507 511 502 509 278,000
2004/03/16 511 512 503 505 212,000
2004/03/15 512 521 507 511 319,000
2004/03/12 522 522 512 513 980,000
2004/03/11 499 525 499 521 444,000
2004/03/10 528 528 517 519 365,000
2004/03/09 534 534 528 531 406,000
2004/03/08 525 547 525 544 1,013,000
2004/03/05 522 527 517 525 464,000
2004/03/04 510 518 510 518 249,000
2004/03/03 505 512 503 508 392,000
2004/03/02 500 510 499 505 482,000
2004/03/01 495 499 492 498 429,000
2004/02/27 481 495 481 493 366,000
2004/02/26 494 494 485 490 163,000
2004/02/25 490 494 487 492 422,000
2004/02/24 494 497 489 493 520,000
2004/02/23 475 495 475 493 318,000
2004/02/20 476 483 475 482 146,000
2004/02/19 474 482 474 476 251,000
2004/02/18 489 489 471 478 418,000
2004/02/17 473 490 471 484 692,000
2004/02/16 473 477 470 473 512,000
2004/02/13 452 466 452 463 398,000
2004/02/12 442 448 442 444 116,000
2004/02/10 445 450 439 444 290,000
2004/02/09 452 459 448 450 300,000
2004/02/06 451 451 447 449 522,000
2004/02/05 452 454 442 451 960,000
2004/02/04 466 466 455 461 721,000
2004/02/03 472 472 462 469 737,000
2004/02/02 472 485 467 480 1,673,000
2004/01/30 452 464 446 462 987,000
2004/01/29 449 457 444 450 548,000
2004/01/28 451 455 446 454 390,000
2004/01/27 455 458 447 453 479,000
2004/01/26 455 455 448 451 322,000
2004/01/23 451 453 443 450 327,000
2004/01/22 453 457 451 454 450,000
2004/01/21 454 459 452 453 316,000
2004/01/20 451 461 448 459 975,000
2004/01/19 445 448 443 448 410,000
2004/01/16 442 442 431 440 267,000
2004/01/15 440 447 439 441 617,000
2004/01/14 439 440 435 438 171,000
2004/01/13 439 442 435 440 306,000
2004/01/09 435 438 429 436 356,000
2004/01/08 420 435 420 435 333,000
2004/01/07 418 426 417 424 254,000
2004/01/06 428 429 421 424 217,000
2004/01/05 426 429 424 426 81,000

このページの先頭へ