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 |
---|---|---|---|---|---|
2014/12/30 | 348 | 352 | 345 | 350 | 1,080,000 |
2014/12/29 | 356 | 358 | 347 | 352 | 1,287,000 |
2014/12/26 | 341 | 350 | 340 | 348 | 1,297,000 |
2014/12/25 | 350 | 352 | 341 | 344 | 1,305,000 |
2014/12/24 | 358 | 359 | 351 | 354 | 1,091,000 |
2014/12/22 | 358 | 358 | 352 | 354 | 787,000 |
2014/12/19 | 365 | 365 | 356 | 359 | 1,233,000 |
2014/12/18 | 364 | 365 | 355 | 356 | 1,544,000 |
2014/12/17 | 342 | 351 | 338 | 348 | 1,538,000 |
2014/12/16 | 345 | 351 | 343 | 346 | 1,644,000 |
2014/12/15 | 365 | 367 | 352 | 355 | 2,177,000 |
2014/12/12 | 363 | 372 | 360 | 370 | 1,827,000 |
2014/12/11 | 354 | 370 | 353 | 365 | 2,765,000 |
2014/12/10 | 373 | 380 | 366 | 367 | 2,574,000 |
2014/12/09 | 392 | 400 | 382 | 384 | 2,105,000 |
2014/12/08 | 400 | 405 | 397 | 399 | 2,711,000 |
2014/12/05 | 390 | 396 | 383 | 396 | 2,815,000 |
2014/12/04 | 382 | 390 | 376 | 388 | 3,160,000 |
2014/12/03 | 371 | 387 | 371 | 381 | 4,859,000 |
2014/12/02 | 349 | 364 | 348 | 364 | 3,122,000 |
2014/12/01 | 344 | 353 | 343 | 346 | 1,535,000 |
2014/11/28 | 342 | 345 | 341 | 343 | 955,000 |
2014/11/27 | 342 | 345 | 340 | 344 | 1,404,000 |
2014/11/26 | 340 | 344 | 337 | 343 | 1,980,000 |
2014/11/25 | 335 | 339 | 329 | 339 | 1,654,000 |
2014/11/21 | 324 | 331 | 321 | 331 | 1,913,000 |
2014/11/20 | 313 | 332 | 313 | 328 | 3,633,000 |
2014/11/19 | 318 | 324 | 314 | 316 | 1,139,000 |
2014/11/18 | 305 | 318 | 305 | 317 | 1,667,000 |
2014/11/17 | 311 | 312 | 304 | 305 | 1,431,000 |
2014/11/14 | 310 | 311 | 306 | 309 | 1,203,000 |
2014/11/13 | 308 | 310 | 304 | 308 | 958,000 |
2014/11/12 | 311 | 313 | 307 | 308 | 1,235,000 |
2014/11/11 | 310 | 310 | 305 | 310 | 2,129,000 |
2014/11/10 | 305 | 308 | 303 | 308 | 912,000 |
2014/11/07 | 302 | 306 | 302 | 305 | 1,492,000 |
2014/11/06 | 311 | 312 | 300 | 302 | 4,358,000 |
2014/11/05 | 329 | 330 | 305 | 310 | 7,647,000 |
2014/11/04 | 332 | 339 | 327 | 333 | 2,727,000 |
2014/10/31 | 307 | 326 | 307 | 326 | 2,460,000 |
2014/10/30 | 310 | 311 | 306 | 307 | 1,285,000 |
2014/10/29 | 302 | 308 | 302 | 307 | 836,000 |
2014/10/28 | 301 | 303 | 298 | 299 | 815,000 |
2014/10/27 | 306 | 307 | 304 | 304 | 400,000 |
2014/10/24 | 312 | 312 | 303 | 305 | 846,000 |
2014/10/23 | 301 | 310 | 300 | 303 | 1,214,000 |
2014/10/22 | 297 | 306 | 295 | 301 | 1,259,000 |
2014/10/21 | 296 | 298 | 287 | 289 | 1,467,000 |
2014/10/20 | 290 | 293 | 287 | 292 | 1,068,000 |
2014/10/17 | 287 | 293 | 281 | 282 | 1,062,000 |
2014/10/16 | 280 | 286 | 278 | 283 | 964,000 |
2014/10/15 | 291 | 293 | 287 | 289 | 836,000 |
2014/10/14 | 285 | 295 | 285 | 289 | 1,813,000 |
2014/10/10 | 298 | 304 | 293 | 297 | 1,574,000 |
2014/10/09 | 318 | 322 | 308 | 310 | 1,127,000 |
2014/10/08 | 311 | 316 | 309 | 316 | 1,235,000 |
2014/10/07 | 323 | 325 | 317 | 319 | 948,000 |
2014/10/06 | 322 | 329 | 317 | 323 | 1,546,000 |
2014/10/03 | 316 | 328 | 312 | 316 | 1,818,000 |
2014/10/02 | 319 | 322 | 309 | 311 | 2,445,000 |
2014/10/01 | 335 | 335 | 326 | 327 | 1,303,000 |
2014/09/30 | 342 | 342 | 332 | 336 | 936,000 |
2014/09/29 | 345 | 346 | 341 | 342 | 856,000 |
2014/09/26 | 336 | 345 | 335 | 342 | 1,141,000 |
2014/09/25 | 340 | 346 | 338 | 344 | 1,809,000 |
2014/09/24 | 334 | 338 | 332 | 336 | 1,272,000 |
2014/09/22 | 342 | 342 | 335 | 341 | 1,839,000 |
2014/09/19 | 333 | 345 | 330 | 343 | 3,501,000 |
2014/09/18 | 323 | 335 | 322 | 335 | 3,637,000 |
2014/09/17 | 321 | 324 | 318 | 321 | 1,593,000 |
2014/09/16 | 320 | 322 | 319 | 321 | 444,000 |
2014/09/12 | 321 | 322 | 317 | 322 | 1,542,000 |
2014/09/11 | 319 | 321 | 315 | 319 | 1,760,000 |
2014/09/10 | 317 | 317 | 312 | 316 | 1,474,000 |
2014/09/09 | 319 | 324 | 315 | 321 | 1,691,000 |
2014/09/08 | 323 | 327 | 316 | 319 | 2,506,000 |
2014/09/05 | 312 | 322 | 311 | 320 | 3,011,000 |
2014/09/04 | 318 | 318 | 309 | 309 | 1,684,000 |
2014/09/03 | 320 | 323 | 316 | 317 | 3,006,000 |
2014/09/02 | 313 | 317 | 313 | 316 | 2,075,000 |
2014/09/01 | 307 | 313 | 307 | 312 | 1,652,000 |
2014/08/29 | 306 | 311 | 302 | 307 | 2,381,000 |
2014/08/28 | 301 | 307 | 299 | 304 | 2,361,000 |
2014/08/27 | 297 | 303 | 295 | 301 | 2,302,000 |
2014/08/26 | 298 | 299 | 292 | 294 | 1,502,000 |
2014/08/25 | 296 | 300 | 295 | 299 | 1,885,000 |
2014/08/22 | 294 | 296 | 291 | 294 | 1,891,000 |
2014/08/21 | 287 | 294 | 286 | 293 | 2,232,000 |
2014/08/20 | 288 | 289 | 284 | 286 | 982,000 |
2014/08/19 | 289 | 291 | 286 | 289 | 2,341,000 |
2014/08/18 | 286 | 288 | 283 | 288 | 1,508,000 |
2014/08/15 | 280 | 287 | 279 | 286 | 1,825,000 |
2014/08/14 | 282 | 282 | 278 | 280 | 622,000 |
2014/08/13 | 279 | 282 | 277 | 282 | 944,000 |
2014/08/12 | 283 | 283 | 280 | 282 | 834,000 |
2014/08/11 | 278 | 283 | 275 | 282 | 1,481,000 |
2014/08/08 | 281 | 281 | 272 | 272 | 1,917,000 |
2014/08/07 | 280 | 283 | 278 | 283 | 1,397,000 |
2014/08/06 | 281 | 285 | 275 | 280 | 3,183,000 |
2014/08/05 | 276 | 285 | 276 | 284 | 6,368,000 |
2014/08/04 | 269 | 272 | 269 | 271 | 923,000 |
2014/08/01 | 268 | 271 | 266 | 269 | 1,545,000 |
2014/07/31 | 274 | 275 | 270 | 271 | 1,547,000 |
2014/07/30 | 275 | 276 | 274 | 275 | 853,000 |
2014/07/29 | 276 | 278 | 275 | 275 | 770,000 |
2014/07/28 | 278 | 278 | 276 | 276 | 579,000 |
2014/07/25 | 276 | 278 | 276 | 278 | 713,000 |
2014/07/24 | 280 | 280 | 275 | 277 | 678,000 |
2014/07/23 | 278 | 279 | 276 | 279 | 1,470,000 |
2014/07/22 | 269 | 277 | 269 | 276 | 1,764,000 |
2014/07/18 | 268 | 270 | 264 | 269 | 1,982,000 |
2014/07/17 | 276 | 277 | 271 | 271 | 1,207,000 |
2014/07/16 | 274 | 277 | 274 | 276 | 1,460,000 |
2014/07/15 | 273 | 275 | 273 | 273 | 862,000 |
2014/07/14 | 273 | 275 | 271 | 275 | 1,362,000 |
2014/07/11 | 273 | 275 | 271 | 273 | 1,474,000 |
2014/07/10 | 276 | 278 | 272 | 273 | 1,678,000 |
2014/07/09 | 274 | 276 | 272 | 276 | 2,247,000 |
2014/07/08 | 274 | 278 | 271 | 274 | 1,781,000 |
2014/07/07 | 279 | 280 | 274 | 275 | 2,104,000 |
2014/07/04 | 277 | 278 | 275 | 278 | 3,857,000 |
2014/07/03 | 288 | 288 | 273 | 273 | 11,536,000 |
2014/07/02 | 296 | 297 | 291 | 294 | 3,022,000 |
2014/07/01 | 297 | 297 | 292 | 295 | 2,367,000 |
2014/06/30 | 292 | 295 | 290 | 294 | 2,460,000 |
2014/06/27 | 286 | 290 | 278 | 289 | 7,433,000 |
2014/06/26 | 293 | 294 | 285 | 289 | 8,415,000 |
2014/06/25 | 305 | 309 | 296 | 297 | 7,765,000 |
2014/06/24 | 335 | 337 | 304 | 310 | 8,568,000 |
2014/06/23 | 334 | 341 | 334 | 338 | 1,634,000 |
2014/06/20 | 333 | 337 | 330 | 333 | 1,136,000 |
2014/06/19 | 330 | 339 | 327 | 336 | 2,049,000 |
2014/06/18 | 318 | 330 | 316 | 330 | 2,205,000 |
2014/06/17 | 322 | 323 | 316 | 317 | 1,066,000 |
2014/06/16 | 328 | 329 | 320 | 322 | 1,019,000 |
2014/06/13 | 316 | 324 | 316 | 324 | 2,386,000 |
2014/06/12 | 312 | 320 | 311 | 318 | 2,231,000 |
2014/06/11 | 310 | 315 | 308 | 314 | 1,159,000 |
2014/06/10 | 320 | 321 | 308 | 309 | 1,431,000 |
2014/06/09 | 322 | 325 | 318 | 318 | 1,779,000 |
2014/06/06 | 309 | 316 | 308 | 314 | 1,831,000 |
2014/06/05 | 305 | 308 | 300 | 308 | 1,438,000 |
2014/06/04 | 305 | 306 | 302 | 304 | 1,004,000 |
2014/06/03 | 309 | 311 | 303 | 305 | 1,362,000 |
2014/06/02 | 306 | 310 | 305 | 309 | 1,347,000 |
2014/05/30 | 310 | 312 | 304 | 305 | 967,000 |
2014/05/29 | 306 | 310 | 302 | 308 | 1,617,000 |
2014/05/28 | 298 | 305 | 298 | 303 | 1,296,000 |
2014/05/27 | 301 | 302 | 297 | 297 | 1,194,000 |
2014/05/26 | 304 | 305 | 297 | 300 | 1,184,000 |
2014/05/23 | 296 | 300 | 296 | 299 | 923,000 |
2014/05/22 | 299 | 299 | 293 | 298 | 1,554,000 |
2014/05/21 | 296 | 298 | 292 | 296 | 2,022,000 |
2014/05/20 | 299 | 305 | 295 | 303 | 1,418,000 |
2014/05/19 | 303 | 306 | 298 | 298 | 1,016,000 |
2014/05/16 | 306 | 307 | 301 | 304 | 1,910,000 |
2014/05/15 | 308 | 313 | 305 | 312 | 1,641,000 |
2014/05/14 | 298 | 310 | 298 | 309 | 2,204,000 |
2014/05/13 | 310 | 313 | 294 | 298 | 6,880,000 |
2014/05/12 | 325 | 330 | 319 | 326 | 1,763,000 |
2014/05/09 | 319 | 326 | 315 | 324 | 1,045,000 |
2014/05/08 | 330 | 331 | 322 | 323 | 1,104,000 |
2014/05/07 | 339 | 339 | 325 | 326 | 2,438,000 |
2014/05/02 | 333 | 339 | 332 | 338 | 1,360,000 |
2014/05/01 | 327 | 336 | 327 | 335 | 1,033,000 |
2014/04/30 | 335 | 336 | 326 | 326 | 1,158,000 |
2014/04/28 | 330 | 334 | 324 | 332 | 1,703,000 |
2014/04/25 | 327 | 338 | 325 | 336 | 1,892,000 |
2014/04/24 | 329 | 337 | 327 | 330 | 2,690,000 |
2014/04/23 | 329 | 338 | 323 | 330 | 5,337,000 |
2014/04/22 | 325 | 329 | 316 | 317 | 1,960,000 |
2014/04/21 | 316 | 324 | 316 | 322 | 1,845,000 |
2014/04/18 | 312 | 316 | 310 | 316 | 1,681,000 |
2014/04/17 | 307 | 311 | 306 | 309 | 1,208,000 |
2014/04/16 | 300 | 310 | 299 | 309 | 1,612,000 |
2014/04/15 | 297 | 300 | 293 | 295 | 1,421,000 |
2014/04/14 | 297 | 301 | 295 | 298 | 721,000 |
2014/04/11 | 294 | 303 | 290 | 300 | 1,892,000 |
2014/04/10 | 307 | 312 | 302 | 304 | 956,000 |
2014/04/09 | 300 | 306 | 299 | 304 | 1,498,000 |
2014/04/08 | 311 | 312 | 305 | 305 | 773,000 |
2014/04/07 | 308 | 312 | 307 | 312 | 553,000 |
2014/04/04 | 310 | 313 | 306 | 311 | 1,504,000 |
2014/04/03 | 317 | 318 | 310 | 315 | 1,619,000 |
2014/04/02 | 323 | 326 | 315 | 316 | 1,798,000 |
2014/04/01 | 324 | 325 | 318 | 320 | 1,374,000 |
2014/03/31 | 316 | 322 | 315 | 322 | 2,634,000 |
2014/03/28 | 302 | 318 | 301 | 314 | 4,040,000 |
2014/03/27 | 297 | 304 | 292 | 304 | 2,374,000 |
2014/03/26 | 291 | 303 | 291 | 302 | 1,845,000 |
2014/03/25 | 294 | 297 | 286 | 290 | 2,228,000 |
2014/03/24 | 290 | 301 | 290 | 294 | 2,212,000 |
2014/03/20 | 289 | 294 | 286 | 291 | 1,936,000 |
2014/03/19 | 299 | 300 | 289 | 290 | 1,555,000 |
2014/03/18 | 297 | 300 | 294 | 296 | 1,215,000 |
2014/03/17 | 292 | 296 | 288 | 290 | 1,784,000 |
2014/03/14 | 295 | 301 | 290 | 294 | 2,496,000 |
2014/03/13 | 310 | 311 | 305 | 306 | 1,204,000 |
2014/03/12 | 316 | 318 | 311 | 311 | 1,689,000 |
2014/03/11 | 309 | 321 | 308 | 320 | 2,468,000 |
2014/03/10 | 316 | 317 | 307 | 308 | 1,839,000 |
2014/03/07 | 309 | 317 | 309 | 314 | 1,809,000 |
2014/03/06 | 307 | 309 | 299 | 304 | 4,777,000 |
2014/03/05 | 321 | 323 | 305 | 306 | 3,123,000 |
2014/03/04 | 305 | 317 | 305 | 313 | 1,644,000 |
2014/03/03 | 318 | 321 | 307 | 312 | 2,679,000 |
2014/02/28 | 337 | 338 | 326 | 328 | 1,512,000 |
2014/02/27 | 336 | 342 | 332 | 338 | 881,000 |
2014/02/26 | 341 | 342 | 334 | 335 | 1,418,000 |
2014/02/25 | 349 | 350 | 344 | 345 | 1,090,000 |
2014/02/24 | 341 | 348 | 339 | 343 | 2,187,000 |
2014/02/21 | 335 | 341 | 331 | 338 | 1,218,000 |
2014/02/20 | 341 | 341 | 325 | 327 | 1,664,000 |
2014/02/19 | 332 | 341 | 330 | 339 | 1,330,000 |
2014/02/18 | 323 | 340 | 323 | 337 | 2,447,000 |
2014/02/17 | 315 | 321 | 309 | 320 | 1,850,000 |
2014/02/14 | 325 | 330 | 311 | 314 | 2,134,000 |
2014/02/13 | 336 | 336 | 325 | 326 | 1,410,000 |
2014/02/12 | 341 | 341 | 330 | 335 | 2,225,000 |
2014/02/10 | 340 | 341 | 333 | 337 | 2,479,000 |
2014/02/07 | 337 | 337 | 328 | 332 | 1,833,000 |
2014/02/06 | 322 | 334 | 322 | 326 | 2,293,000 |
2014/02/05 | 329 | 336 | 312 | 322 | 4,382,000 |
2014/02/04 | 301 | 337 | 301 | 316 | 7,503,000 |
2014/02/03 | 335 | 339 | 325 | 325 | 3,600,000 |
2014/01/31 | 361 | 364 | 330 | 342 | 7,604,000 |
2014/01/30 | 359 | 360 | 351 | 359 | 3,928,000 |
2014/01/29 | 364 | 375 | 362 | 374 | 1,798,000 |
2014/01/28 | 361 | 367 | 356 | 357 | 2,105,000 |
2014/01/27 | 367 | 374 | 356 | 357 | 5,289,000 |
2014/01/24 | 386 | 391 | 381 | 381 | 2,913,000 |
2014/01/23 | 406 | 406 | 391 | 392 | 3,362,000 |
2014/01/22 | 406 | 413 | 398 | 399 | 4,516,000 |
2014/01/21 | 420 | 420 | 404 | 405 | 7,706,000 |
2014/01/20 | 422 | 439 | 421 | 437 | 3,379,000 |
2014/01/17 | 417 | 426 | 412 | 425 | 3,060,000 |
2014/01/16 | 416 | 418 | 410 | 412 | 1,598,000 |
2014/01/15 | 407 | 414 | 405 | 414 | 3,780,000 |
2014/01/14 | 411 | 412 | 400 | 401 | 2,482,000 |
2014/01/10 | 418 | 424 | 413 | 422 | 1,909,000 |
2014/01/09 | 418 | 424 | 415 | 418 | 2,513,000 |
2014/01/08 | 404 | 418 | 403 | 418 | 3,113,000 |
2014/01/07 | 401 | 403 | 396 | 399 | 1,565,000 |
2014/01/06 | 399 | 405 | 399 | 401 | 1,406,000 |