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 |
---|---|---|---|---|---|
2016/12/30 | 252 | 258 | 251 | 255 | 1,244,000 |
2016/12/29 | 258 | 260 | 253 | 256 | 1,553,000 |
2016/12/28 | 262 | 265 | 260 | 262 | 1,107,000 |
2016/12/27 | 261 | 263 | 257 | 259 | 1,404,000 |
2016/12/26 | 266 | 269 | 260 | 261 | 1,387,000 |
2016/12/22 | 267 | 269 | 263 | 267 | 1,357,000 |
2016/12/21 | 267 | 271 | 266 | 269 | 1,756,000 |
2016/12/20 | 270 | 270 | 264 | 266 | 1,262,000 |
2016/12/19 | 264 | 269 | 261 | 266 | 1,750,000 |
2016/12/16 | 267 | 272 | 267 | 272 | 2,906,000 |
2016/12/15 | 261 | 268 | 260 | 265 | 2,219,000 |
2016/12/14 | 262 | 263 | 256 | 256 | 1,499,000 |
2016/12/13 | 263 | 263 | 253 | 262 | 2,397,000 |
2016/12/12 | 271 | 275 | 260 | 264 | 2,379,000 |
2016/12/09 | 270 | 273 | 266 | 268 | 2,332,000 |
2016/12/08 | 273 | 276 | 262 | 269 | 2,668,000 |
2016/12/07 | 250 | 272 | 250 | 269 | 3,729,000 |
2016/12/06 | 247 | 250 | 244 | 249 | 1,830,000 |
2016/12/05 | 235 | 243 | 234 | 243 | 1,366,000 |
2016/12/02 | 238 | 240 | 235 | 239 | 1,690,000 |
2016/12/01 | 239 | 247 | 238 | 241 | 2,738,000 |
2016/11/30 | 232 | 234 | 232 | 232 | 869,000 |
2016/11/29 | 231 | 234 | 228 | 232 | 771,000 |
2016/11/28 | 229 | 233 | 225 | 232 | 1,637,000 |
2016/11/25 | 237 | 239 | 229 | 232 | 2,084,000 |
2016/11/24 | 230 | 236 | 227 | 236 | 2,837,000 |
2016/11/22 | 230 | 230 | 223 | 226 | 2,255,000 |
2016/11/21 | 230 | 231 | 226 | 231 | 1,505,000 |
2016/11/18 | 228 | 232 | 223 | 229 | 2,982,000 |
2016/11/17 | 207 | 226 | 207 | 224 | 5,960,000 |
2016/11/16 | 202 | 208 | 200 | 206 | 2,070,000 |
2016/11/15 | 199 | 205 | 195 | 198 | 2,719,000 |
2016/11/14 | 183 | 200 | 183 | 200 | 3,444,000 |
2016/11/11 | 182 | 184 | 181 | 183 | 2,216,000 |
2016/11/10 | 178 | 181 | 177 | 180 | 1,874,000 |
2016/11/09 | 180 | 180 | 162 | 163 | 1,823,000 |
2016/11/08 | 180 | 180 | 177 | 179 | 825,000 |
2016/11/07 | 172 | 176 | 172 | 175 | 768,000 |
2016/11/04 | 179 | 179 | 169 | 171 | 2,037,000 |
2016/11/02 | 184 | 184 | 180 | 180 | 1,503,000 |
2016/11/01 | 184 | 187 | 183 | 186 | 1,513,000 |
2016/10/31 | 186 | 187 | 182 | 183 | 1,547,000 |
2016/10/28 | 179 | 184 | 178 | 184 | 2,775,000 |
2016/10/27 | 178 | 179 | 176 | 179 | 527,000 |
2016/10/26 | 178 | 178 | 176 | 177 | 822,000 |
2016/10/25 | 178 | 178 | 176 | 178 | 393,000 |
2016/10/24 | 178 | 178 | 176 | 176 | 426,000 |
2016/10/21 | 179 | 179 | 177 | 178 | 659,000 |
2016/10/20 | 177 | 179 | 177 | 179 | 645,000 |
2016/10/19 | 177 | 179 | 176 | 177 | 897,000 |
2016/10/18 | 175 | 178 | 173 | 177 | 699,000 |
2016/10/17 | 172 | 176 | 172 | 174 | 692,000 |
2016/10/14 | 174 | 175 | 171 | 173 | 666,000 |
2016/10/13 | 174 | 177 | 173 | 174 | 769,000 |
2016/10/12 | 174 | 176 | 173 | 174 | 547,000 |
2016/10/11 | 174 | 177 | 174 | 175 | 1,176,000 |
2016/10/07 | 172 | 175 | 170 | 174 | 925,000 |
2016/10/06 | 172 | 174 | 171 | 172 | 865,000 |
2016/10/05 | 166 | 171 | 166 | 170 | 1,224,000 |
2016/10/04 | 165 | 168 | 165 | 165 | 883,000 |
2016/10/03 | 167 | 168 | 165 | 165 | 735,000 |
2016/09/30 | 167 | 168 | 164 | 164 | 1,782,000 |
2016/09/29 | 167 | 172 | 167 | 171 | 983,000 |
2016/09/28 | 163 | 169 | 163 | 167 | 1,044,000 |
2016/09/27 | 162 | 164 | 160 | 164 | 1,046,000 |
2016/09/26 | 166 | 167 | 162 | 163 | 728,000 |
2016/09/23 | 167 | 167 | 164 | 167 | 939,000 |
2016/09/21 | 164 | 168 | 162 | 168 | 1,155,000 |
2016/09/20 | 166 | 167 | 163 | 164 | 811,000 |
2016/09/16 | 164 | 167 | 163 | 166 | 868,000 |
2016/09/15 | 162 | 164 | 160 | 162 | 852,000 |
2016/09/14 | 161 | 165 | 161 | 163 | 1,023,000 |
2016/09/13 | 165 | 166 | 162 | 162 | 901,000 |
2016/09/12 | 167 | 168 | 164 | 164 | 1,400,000 |
2016/09/09 | 170 | 173 | 170 | 172 | 788,000 |
2016/09/08 | 171 | 171 | 167 | 170 | 828,000 |
2016/09/07 | 170 | 170 | 166 | 168 | 1,350,000 |
2016/09/06 | 176 | 178 | 172 | 174 | 1,080,000 |
2016/09/05 | 173 | 178 | 172 | 176 | 2,420,000 |
2016/09/02 | 173 | 174 | 166 | 168 | 2,157,000 |
2016/09/01 | 179 | 179 | 172 | 173 | 2,334,000 |
2016/08/31 | 169 | 180 | 169 | 180 | 4,474,000 |
2016/08/30 | 165 | 168 | 164 | 167 | 1,712,000 |
2016/08/29 | 159 | 167 | 157 | 167 | 2,778,000 |
2016/08/26 | 154 | 156 | 152 | 154 | 839,000 |
2016/08/25 | 156 | 157 | 152 | 154 | 883,000 |
2016/08/24 | 154 | 157 | 153 | 156 | 728,000 |
2016/08/23 | 158 | 158 | 152 | 153 | 939,000 |
2016/08/22 | 158 | 158 | 156 | 158 | 884,000 |
2016/08/19 | 153 | 160 | 153 | 159 | 1,740,000 |
2016/08/18 | 150 | 155 | 150 | 152 | 1,135,000 |
2016/08/17 | 149 | 152 | 148 | 150 | 1,131,000 |
2016/08/16 | 154 | 157 | 151 | 151 | 739,000 |
2016/08/15 | 157 | 157 | 153 | 154 | 781,000 |
2016/08/12 | 153 | 156 | 151 | 155 | 800,000 |
2016/08/10 | 156 | 156 | 147 | 151 | 2,406,000 |
2016/08/09 | 160 | 163 | 157 | 157 | 1,536,000 |
2016/08/08 | 152 | 159 | 152 | 159 | 1,863,000 |
2016/08/05 | 150 | 153 | 147 | 150 | 1,495,000 |
2016/08/04 | 143 | 152 | 142 | 150 | 2,801,000 |
2016/08/03 | 145 | 146 | 141 | 144 | 1,185,000 |
2016/08/02 | 146 | 149 | 145 | 146 | 865,000 |
2016/08/01 | 149 | 150 | 146 | 148 | 1,249,000 |
2016/07/29 | 149 | 152 | 148 | 152 | 1,572,000 |
2016/07/28 | 150 | 151 | 148 | 151 | 895,000 |
2016/07/27 | 148 | 152 | 146 | 151 | 1,865,000 |
2016/07/26 | 149 | 151 | 146 | 146 | 2,029,000 |
2016/07/25 | 145 | 151 | 145 | 150 | 2,952,000 |
2016/07/22 | 139 | 145 | 138 | 145 | 1,464,000 |
2016/07/21 | 139 | 144 | 138 | 142 | 1,479,000 |
2016/07/20 | 140 | 140 | 135 | 137 | 1,342,000 |
2016/07/19 | 144 | 144 | 139 | 142 | 797,000 |
2016/07/15 | 139 | 144 | 138 | 142 | 2,398,000 |
2016/07/14 | 137 | 139 | 132 | 139 | 1,892,000 |
2016/07/13 | 135 | 142 | 134 | 138 | 1,843,000 |
2016/07/12 | 127 | 132 | 127 | 130 | 1,800,000 |
2016/07/11 | 119 | 126 | 118 | 126 | 1,967,000 |
2016/07/08 | 119 | 121 | 117 | 117 | 1,812,000 |
2016/07/07 | 121 | 123 | 120 | 120 | 911,000 |
2016/07/06 | 123 | 124 | 120 | 121 | 1,292,000 |
2016/07/05 | 125 | 127 | 124 | 124 | 729,000 |
2016/07/04 | 127 | 128 | 124 | 127 | 535,000 |
2016/07/01 | 126 | 129 | 125 | 126 | 1,198,000 |
2016/06/30 | 128 | 128 | 124 | 124 | 845,000 |
2016/06/29 | 124 | 127 | 121 | 124 | 1,053,000 |
2016/06/28 | 119 | 121 | 117 | 121 | 2,078,000 |
2016/06/27 | 126 | 126 | 119 | 120 | 2,766,000 |
2016/06/24 | 140 | 140 | 122 | 125 | 2,673,000 |
2016/06/23 | 135 | 138 | 133 | 138 | 1,311,000 |
2016/06/22 | 137 | 137 | 133 | 135 | 688,000 |
2016/06/21 | 137 | 138 | 134 | 137 | 665,000 |
2016/06/20 | 138 | 138 | 136 | 138 | 621,000 |
2016/06/17 | 130 | 133 | 130 | 133 | 858,000 |
2016/06/16 | 137 | 137 | 128 | 129 | 1,839,000 |
2016/06/15 | 133 | 138 | 132 | 137 | 1,397,000 |
2016/06/14 | 134 | 136 | 131 | 133 | 1,337,000 |
2016/06/13 | 141 | 142 | 135 | 136 | 1,460,000 |
2016/06/10 | 142 | 144 | 141 | 144 | 1,515,000 |
2016/06/09 | 145 | 146 | 142 | 144 | 1,120,000 |
2016/06/08 | 146 | 148 | 145 | 145 | 610,000 |
2016/06/07 | 146 | 149 | 145 | 147 | 1,352,000 |
2016/06/06 | 144 | 146 | 143 | 145 | 1,267,000 |
2016/06/03 | 146 | 151 | 146 | 149 | 1,250,000 |
2016/06/02 | 151 | 152 | 147 | 147 | 1,493,000 |
2016/06/01 | 151 | 154 | 150 | 152 | 1,665,000 |
2016/05/31 | 152 | 154 | 150 | 150 | 4,404,000 |
2016/05/30 | 154 | 155 | 152 | 154 | 873,000 |
2016/05/27 | 153 | 154 | 151 | 151 | 844,000 |
2016/05/26 | 153 | 155 | 152 | 153 | 1,185,000 |
2016/05/25 | 151 | 152 | 150 | 151 | 539,000 |
2016/05/24 | 152 | 153 | 148 | 149 | 1,395,000 |
2016/05/23 | 150 | 155 | 150 | 154 | 1,414,000 |
2016/05/20 | 148 | 152 | 147 | 152 | 877,000 |
2016/05/19 | 152 | 153 | 149 | 149 | 1,123,000 |
2016/05/18 | 151 | 154 | 148 | 151 | 1,669,000 |
2016/05/17 | 150 | 153 | 149 | 151 | 1,310,000 |
2016/05/16 | 146 | 150 | 145 | 148 | 988,000 |
2016/05/13 | 151 | 153 | 146 | 147 | 1,681,000 |
2016/05/12 | 151 | 162 | 151 | 154 | 4,769,000 |
2016/05/11 | 144 | 147 | 143 | 147 | 1,155,000 |
2016/05/10 | 141 | 144 | 138 | 144 | 1,431,000 |
2016/05/09 | 140 | 142 | 139 | 140 | 730,000 |
2016/05/06 | 143 | 143 | 138 | 140 | 1,814,000 |
2016/05/02 | 144 | 145 | 141 | 143 | 1,994,000 |
2016/04/28 | 152 | 157 | 146 | 149 | 2,407,000 |
2016/04/27 | 149 | 151 | 145 | 151 | 1,109,000 |
2016/04/26 | 154 | 154 | 147 | 148 | 1,482,000 |
2016/04/25 | 157 | 158 | 153 | 154 | 1,367,000 |
2016/04/22 | 150 | 155 | 148 | 155 | 1,854,000 |
2016/04/21 | 147 | 152 | 146 | 152 | 1,415,000 |
2016/04/20 | 147 | 150 | 146 | 146 | 1,147,000 |
2016/04/19 | 142 | 146 | 142 | 146 | 1,474,000 |
2016/04/18 | 140 | 140 | 137 | 138 | 2,070,000 |
2016/04/15 | 147 | 149 | 143 | 144 | 2,490,000 |
2016/04/14 | 152 | 155 | 146 | 148 | 2,933,000 |
2016/04/13 | 141 | 150 | 141 | 149 | 2,115,000 |
2016/04/12 | 134 | 143 | 133 | 142 | 2,605,000 |
2016/04/11 | 132 | 134 | 128 | 134 | 1,868,000 |
2016/04/08 | 129 | 133 | 128 | 131 | 3,114,000 |
2016/04/07 | 132 | 138 | 131 | 132 | 2,554,000 |
2016/04/06 | 137 | 141 | 135 | 135 | 1,381,000 |
2016/04/05 | 142 | 143 | 137 | 139 | 1,504,000 |
2016/04/04 | 150 | 152 | 141 | 143 | 2,430,000 |
2016/04/01 | 158 | 159 | 150 | 151 | 1,579,000 |
2016/03/31 | 160 | 163 | 158 | 158 | 2,235,000 |
2016/03/30 | 162 | 165 | 158 | 159 | 1,562,000 |
2016/03/29 | 161 | 164 | 160 | 161 | 776,000 |
2016/03/28 | 165 | 166 | 159 | 163 | 856,000 |
2016/03/25 | 157 | 163 | 156 | 163 | 1,161,000 |
2016/03/24 | 161 | 161 | 157 | 157 | 1,557,000 |
2016/03/23 | 167 | 168 | 160 | 163 | 1,401,000 |
2016/03/22 | 168 | 170 | 164 | 168 | 1,252,000 |
2016/03/18 | 162 | 165 | 159 | 165 | 1,721,000 |
2016/03/17 | 164 | 167 | 160 | 162 | 1,152,000 |
2016/03/16 | 165 | 165 | 161 | 161 | 677,000 |
2016/03/15 | 167 | 168 | 164 | 166 | 906,000 |
2016/03/14 | 164 | 169 | 164 | 167 | 1,387,000 |
2016/03/11 | 154 | 160 | 154 | 159 | 1,154,000 |
2016/03/10 | 156 | 158 | 154 | 157 | 1,367,000 |
2016/03/09 | 158 | 158 | 152 | 154 | 2,564,000 |
2016/03/08 | 166 | 168 | 159 | 162 | 2,681,000 |
2016/03/07 | 173 | 173 | 166 | 167 | 3,438,000 |
2016/03/04 | 149 | 176 | 148 | 173 | 7,836,000 |
2016/03/03 | 153 | 153 | 148 | 149 | 4,021,000 |
2016/03/02 | 152 | 156 | 151 | 154 | 2,071,000 |
2016/03/01 | 151 | 152 | 145 | 148 | 1,697,000 |
2016/02/29 | 155 | 159 | 152 | 153 | 1,224,000 |
2016/02/26 | 149 | 154 | 146 | 153 | 1,930,000 |
2016/02/25 | 145 | 149 | 143 | 145 | 1,303,000 |
2016/02/24 | 146 | 149 | 143 | 145 | 1,481,000 |
2016/02/23 | 146 | 154 | 146 | 149 | 2,516,000 |
2016/02/22 | 144 | 148 | 142 | 142 | 1,470,000 |
2016/02/19 | 149 | 149 | 143 | 147 | 1,418,000 |
2016/02/18 | 151 | 155 | 146 | 151 | 1,336,000 |
2016/02/17 | 141 | 150 | 141 | 147 | 1,980,000 |
2016/02/16 | 140 | 148 | 139 | 144 | 1,645,000 |
2016/02/15 | 139 | 141 | 134 | 139 | 2,509,000 |
2016/02/12 | 130 | 137 | 128 | 129 | 3,891,000 |
2016/02/10 | 146 | 147 | 136 | 140 | 2,676,000 |
2016/02/09 | 151 | 151 | 142 | 144 | 3,002,000 |
2016/02/08 | 151 | 157 | 151 | 154 | 2,457,000 |
2016/02/05 | 155 | 159 | 152 | 155 | 2,725,000 |
2016/02/04 | 159 | 164 | 156 | 156 | 2,901,000 |
2016/02/03 | 164 | 164 | 158 | 159 | 2,333,000 |
2016/02/02 | 164 | 167 | 162 | 164 | 4,774,000 |
2016/02/01 | 187 | 189 | 185 | 185 | 1,392,000 |
2016/01/29 | 176 | 186 | 174 | 184 | 2,282,000 |
2016/01/28 | 183 | 183 | 175 | 176 | 1,932,000 |
2016/01/27 | 181 | 188 | 179 | 187 | 1,743,000 |
2016/01/26 | 181 | 181 | 177 | 177 | 817,000 |
2016/01/25 | 193 | 194 | 183 | 185 | 2,017,000 |
2016/01/22 | 177 | 186 | 176 | 186 | 2,159,000 |
2016/01/21 | 175 | 185 | 170 | 170 | 2,782,000 |
2016/01/20 | 183 | 188 | 178 | 180 | 1,998,000 |
2016/01/19 | 181 | 187 | 180 | 184 | 1,554,000 |
2016/01/18 | 180 | 184 | 177 | 183 | 1,418,000 |
2016/01/15 | 195 | 197 | 185 | 187 | 1,434,000 |
2016/01/14 | 191 | 192 | 187 | 191 | 1,322,000 |
2016/01/13 | 192 | 200 | 192 | 197 | 1,318,000 |
2016/01/12 | 199 | 200 | 186 | 188 | 3,242,000 |
2016/01/08 | 200 | 207 | 200 | 200 | 1,896,000 |
2016/01/07 | 207 | 209 | 203 | 204 | 1,343,000 |
2016/01/06 | 214 | 215 | 207 | 209 | 1,554,000 |
2016/01/05 | 211 | 217 | 211 | 213 | 1,215,000 |
2016/01/04 | 213 | 218 | 209 | 211 | 1,425,000 |