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
2011/12/30 256 260 254 260 555,000
2011/12/29 252 256 250 255 637,000
2011/12/28 253 254 250 253 871,000
2011/12/27 255 257 252 255 890,000
2011/12/26 261 261 255 256 667,000
2011/12/22 257 260 252 254 1,334,000
2011/12/21 264 267 255 256 2,658,000
2011/12/20 262 265 259 259 2,449,000
2011/12/19 271 271 254 257 4,230,000
2011/12/16 282 284 271 272 2,647,000
2011/12/15 289 290 280 281 1,994,000
2011/12/14 305 305 296 297 1,317,000
2011/12/13 298 306 298 305 1,277,000
2011/12/12 303 307 301 304 2,132,000
2011/12/09 304 307 295 297 3,659,000
2011/12/08 304 314 298 312 2,873,000
2011/12/07 308 320 306 309 5,920,000
2011/12/06 309 309 293 295 2,204,000
2011/12/05 310 313 305 313 1,773,000
2011/12/02 293 306 293 305 1,959,000
2011/12/01 295 298 291 296 2,456,000
2011/11/30 278 282 274 279 2,248,000
2011/11/29 275 283 272 283 2,619,000
2011/11/28 253 270 252 267 2,730,000
2011/11/25 247 255 243 246 1,933,000
2011/11/24 254 255 243 245 2,418,000
2011/11/22 258 267 256 262 1,321,000
2011/11/21 272 272 262 266 943,000
2011/11/18 272 275 269 274 750,000
2011/11/17 267 282 265 278 1,193,000
2011/11/16 274 280 268 270 840,000
2011/11/15 276 279 272 273 795,000
2011/11/14 284 289 281 282 1,126,000
2011/11/11 271 280 262 276 1,301,000
2011/11/10 267 274 266 272 1,505,000
2011/11/09 282 289 279 281 2,674,000
2011/11/08 300 302 279 281 2,136,000
2011/11/07 300 306 299 301 996,000
2011/11/04 297 305 294 304 1,819,000
2011/11/02 297 297 287 290 2,179,000
2011/11/01 302 318 301 305 2,559,000
2011/10/31 309 318 305 305 2,215,000
2011/10/28 321 322 312 314 3,169,000
2011/10/27 310 318 298 312 3,982,000
2011/10/26 286 309 284 307 2,881,000
2011/10/25 296 298 288 294 1,516,000
2011/10/24 283 291 281 291 1,871,000
2011/10/21 269 278 265 276 1,777,000
2011/10/20 278 280 266 268 1,771,000
2011/10/19 291 293 281 283 1,486,000
2011/10/18 283 287 277 285 1,959,000
2011/10/17 298 300 290 291 2,240,000
2011/10/14 286 294 283 287 2,487,000
2011/10/13 279 304 279 290 6,051,000
2011/10/12 266 276 257 273 3,359,000
2011/10/11 268 273 267 271 2,513,000
2011/10/07 256 264 254 257 2,848,000
2011/10/06 246 267 246 256 5,138,000
2011/10/05 253 255 236 243 5,657,000
2011/10/04 270 272 251 254 8,331,000
2011/10/03 279 291 270 283 4,820,000
2011/09/30 277 283 274 281 4,706,000
2011/09/29 273 280 260 277 5,552,000
2011/09/28 280 283 272 277 4,635,000
2011/09/27 294 298 268 273 10,078,000
2011/09/26 338 342 316 317 1,842,000
2011/09/22 340 351 340 343 1,461,000
2011/09/21 350 353 340 347 2,276,000
2011/09/20 353 356 348 352 1,763,000
2011/09/16 352 366 350 363 2,882,000
2011/09/15 347 352 340 347 3,087,000
2011/09/14 368 374 336 337 4,027,000
2011/09/13 357 368 350 364 2,300,000
2011/09/12 348 360 343 353 2,923,000
2011/09/09 373 375 353 356 2,740,000
2011/09/08 385 387 374 378 2,002,000
2011/09/07 374 380 364 374 2,529,000
2011/09/06 384 384 360 361 2,347,000
2011/09/05 395 400 384 387 1,798,000
2011/09/02 418 419 401 407 1,861,000
2011/09/01 426 432 420 423 1,647,000
2011/08/31 421 426 417 421 1,586,000
2011/08/30 421 427 418 424 1,832,000
2011/08/29 410 423 405 414 3,592,000
2011/08/26 380 413 380 411 2,865,000
2011/08/25 362 389 362 386 4,581,000
2011/08/24 389 389 356 358 3,021,000
2011/08/23 367 379 363 378 3,895,000
2011/08/22 395 399 361 362 4,387,000
2011/08/19 406 413 395 396 2,605,000
2011/08/18 435 435 413 417 2,442,000
2011/08/17 452 453 438 438 1,757,000
2011/08/16 456 461 452 456 1,015,000
2011/08/15 451 458 448 455 607,000
2011/08/12 470 470 444 447 1,760,000
2011/08/11 441 461 438 460 2,624,000
2011/08/10 465 472 457 457 1,624,000
2011/08/09 432 455 419 450 2,583,000
2011/08/08 455 461 435 447 1,873,000
2011/08/05 460 471 457 461 1,876,000
2011/08/04 500 502 480 481 3,429,000
2011/08/03 507 509 491 492 2,611,000
2011/08/02 518 534 510 515 3,396,000
2011/08/01 515 521 512 519 1,794,000
2011/07/29 515 515 496 499 1,585,000
2011/07/28 510 518 503 516 1,874,000
2011/07/27 520 520 512 513 1,701,000
2011/07/26 530 533 522 523 1,341,000
2011/07/25 526 536 526 532 2,226,000
2011/07/22 523 531 522 530 1,815,000
2011/07/21 519 528 516 523 2,381,000
2011/07/20 504 522 503 521 5,042,000
2011/07/19 492 495 484 492 1,591,000
2011/07/15 479 496 479 496 2,466,000
2011/07/14 485 487 475 479 2,031,000
2011/07/13 480 489 477 488 1,884,000
2011/07/12 492 496 481 484 1,544,000
2011/07/11 498 504 496 501 1,080,000
2011/07/08 497 505 497 504 1,793,000
2011/07/07 488 495 488 494 1,779,000
2011/07/06 492 493 479 485 2,520,000
2011/07/05 505 506 492 495 2,538,000
2011/07/04 509 512 503 504 1,496,000
2011/07/01 504 511 504 509 1,627,000
2011/06/30 515 516 492 503 3,473,000
2011/06/29 503 516 503 514 2,502,000
2011/06/28 517 519 492 501 6,203,000
2011/06/27 524 526 518 518 1,930,000
2011/06/24 521 527 517 526 2,034,000
2011/06/23 521 525 515 518 1,970,000
2011/06/22 518 531 517 524 3,585,000
2011/06/21 518 527 509 514 3,896,000
2011/06/20 509 521 506 518 4,743,000
2011/06/17 505 512 503 509 2,620,000
2011/06/16 505 513 503 505 3,127,000
2011/06/15 505 516 503 514 3,540,000
2011/06/14 501 506 494 502 1,792,000
2011/06/13 493 507 493 501 1,083,000
2011/06/10 505 516 498 502 2,755,000
2011/06/09 496 510 492 508 3,705,000
2011/06/08 488 497 482 496 1,627,000
2011/06/07 474 492 473 491 2,565,000
2011/06/06 485 487 469 473 3,538,000
2011/06/03 494 501 491 493 2,056,000
2011/06/02 497 500 487 497 3,394,000
2011/06/01 497 509 492 508 4,152,000
2011/05/31 499 508 491 498 3,782,000
2011/05/30 505 505 494 501 3,713,000
2011/05/27 496 506 489 506 4,079,000
2011/05/26 486 500 484 496 3,869,000
2011/05/25 495 502 478 480 3,349,000
2011/05/24 468 497 467 495 5,385,000
2011/05/23 485 488 472 473 4,391,000
2011/05/20 490 500 480 480 6,190,000
2011/05/19 492 495 481 482 5,163,000
2011/05/18 482 495 477 493 8,631,000
2011/05/17 451 490 441 487 13,137,000
2011/05/16 444 465 435 459 13,995,000
2011/05/13 426 427 411 420 3,110,000
2011/05/12 415 437 413 424 5,314,000
2011/05/11 415 421 412 418 2,810,000
2011/05/10 409 414 405 412 2,032,000
2011/05/09 411 411 400 407 2,203,000
2011/05/06 408 414 405 405 2,794,000
2011/05/02 420 422 416 418 1,588,000
2011/04/28 406 419 404 418 4,666,000
2011/04/27 411 412 399 402 3,091,000
2011/04/26 420 421 403 407 3,246,000
2011/04/25 409 424 407 421 6,112,000
2011/04/22 396 405 391 405 3,400,000
2011/04/21 400 401 391 395 3,382,000
2011/04/20 392 398 386 396 5,601,000
2011/04/19 372 391 370 388 7,399,000
2011/04/18 392 393 375 376 5,172,000
2011/04/15 392 398 387 390 3,556,000
2011/04/14 388 394 378 390 8,025,000
2011/04/13 368 402 366 393 8,484,000
2011/04/12 377 379 365 368 3,637,000
2011/04/11 370 388 370 384 4,445,000
2011/04/08 358 372 354 368 7,856,000
2011/04/07 388 394 369 372 3,922,000
2011/04/06 401 402 383 386 3,767,000
2011/04/05 411 415 389 399 5,331,000
2011/04/04 408 425 406 415 7,796,000
2011/04/01 410 413 396 400 7,370,000
2011/03/31 395 416 391 416 6,753,000
2011/03/30 394 403 384 396 7,466,000
2011/03/29 360 396 355 391 13,241,000
2011/03/28 350 354 337 345 5,033,000
2011/03/25 370 373 337 343 7,676,000
2011/03/24 394 395 361 364 7,775,000
2011/03/23 407 414 393 400 4,106,000
2011/03/22 420 425 400 407 5,967,000
2011/03/18 371 390 368 390 5,041,000
2011/03/17 335 368 330 357 5,976,000
2011/03/16 389 420 344 359 10,095,000
2011/03/15 382 386 350 350 2,734,000
2011/03/14 466 469 430 430 3,366,000
2011/03/11 533 541 526 530 1,827,000
2011/03/10 555 558 538 543 1,939,000
2011/03/09 570 571 555 560 1,818,000
2011/03/08 564 577 562 567 2,265,000
2011/03/07 564 569 555 559 2,128,000
2011/03/04 588 590 570 574 2,211,000
2011/03/03 574 585 573 578 2,047,000
2011/03/02 566 587 563 573 2,805,000
2011/03/01 578 583 570 576 3,158,000
2011/02/28 547 581 542 576 4,927,000
2011/02/25 512 545 512 542 3,075,000
2011/02/24 531 532 508 512 1,782,000
2011/02/23 517 539 513 534 3,227,000
2011/02/22 523 534 519 527 1,637,000
2011/02/21 538 538 526 529 1,539,000
2011/02/18 540 544 532 538 1,303,000
2011/02/17 546 547 533 536 1,381,000
2011/02/16 537 547 534 539 2,884,000
2011/02/15 525 530 513 528 2,048,000
2011/02/14 515 527 512 526 2,576,000
2011/02/10 504 514 503 512 2,575,000
2011/02/09 494 515 492 512 6,021,000
2011/02/08 488 513 483 499 13,854,000
2011/02/07 430 440 429 440 1,967,000
2011/02/04 428 429 418 422 1,199,000
2011/02/03 429 430 423 423 871,000
2011/02/02 427 438 427 431 1,388,000
2011/02/01 425 429 423 426 501,000
2011/01/31 420 430 420 425 846,000
2011/01/28 439 441 430 431 1,205,000
2011/01/27 428 441 427 437 2,655,000
2011/01/26 419 426 417 424 945,000
2011/01/25 410 429 410 421 1,722,000
2011/01/24 408 410 403 406 1,448,000
2011/01/21 426 429 407 410 1,523,000
2011/01/20 436 436 421 423 998,000
2011/01/19 428 439 428 436 1,574,000
2011/01/18 421 429 421 428 868,000
2011/01/17 423 432 422 423 1,007,000
2011/01/14 427 435 424 425 1,391,000
2011/01/13 430 432 423 428 1,559,000
2011/01/12 437 439 427 428 1,152,000
2011/01/11 430 437 428 435 1,187,000
2011/01/07 428 439 427 435 2,207,000
2011/01/06 420 426 419 423 1,829,000
2011/01/05 416 419 411 417 850,000
2011/01/04 416 420 414 416 1,132,000

このページの先頭へ