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 |
|---|---|---|---|---|---|
| 2026/08/10 | 2,830 | 2,979 | 2,730 | 2,900 | 2,355,000 |
| 2026/08/07 | 3,280 | 3,285 | 2,997 | 3,160 | 795,600 |
| 2026/08/06 | 3,365 | 3,365 | 3,185 | 3,240 | 922,200 |
| 2026/08/05 | 3,385 | 3,565 | 3,325 | 3,550 | 1,009,200 |
| 2026/08/04 | 3,190 | 3,305 | 3,145 | 3,245 | 812,600 |
| 2026/08/03 | 2,988 | 3,250 | 2,946 | 3,210 | 1,272,400 |
| 2026/07/31 | 2,928 | 3,130 | 2,819 | 3,120 | 2,390,400 |
| 2026/07/30 | 2,571 | 2,775 | 2,515 | 2,628 | 1,686,700 |
| 2026/07/29 | 2,860 | 2,881 | 2,466 | 2,570 | 1,494,000 |
| 2026/07/28 | 3,010 | 3,010 | 2,788 | 2,826 | 1,108,400 |
| 2026/07/27 | 3,310 | 3,325 | 3,075 | 3,200 | 616,400 |
| 2026/07/24 | 3,255 | 3,375 | 3,185 | 3,240 | 715,000 |
| 2026/07/23 | 3,350 | 3,430 | 3,275 | 3,290 | 549,000 |
| 2026/07/22 | 3,370 | 3,510 | 3,285 | 3,345 | 1,045,200 |
| 2026/07/21 | 3,220 | 3,220 | 2,990 | 3,100 | 1,251,400 |
| 2026/07/17 | 3,350 | 3,375 | 3,025 | 3,160 | 1,454,800 |
| 2026/07/16 | 3,855 | 3,900 | 3,615 | 3,630 | 1,171,600 |
| 2026/07/15 | 3,640 | 3,735 | 3,585 | 3,700 | 1,091,700 |
| 2026/07/14 | 3,600 | 3,710 | 3,425 | 3,665 | 1,453,400 |
| 2026/07/13 | 4,025 | 4,130 | 3,620 | 3,655 | 1,261,900 |
| 2026/07/10 | 3,960 | 4,140 | 3,935 | 3,965 | 1,029,900 |
| 2026/07/09 | 3,950 | 4,080 | 3,815 | 3,920 | 1,026,900 |
| 2026/07/08 | 4,180 | 4,480 | 3,920 | 3,920 | 2,126,200 |
| 2026/07/07 | 4,905 | 4,905 | 4,215 | 4,250 | 1,956,100 |
| 2026/07/06 | 5,500 | 5,550 | 5,020 | 5,020 | 1,365,000 |
| 2026/07/03 | 4,980 | 5,600 | 4,745 | 5,570 | 1,361,300 |
| 2026/07/02 | 5,600 | 5,620 | 5,140 | 5,140 | 1,062,600 |
| 2026/07/01 | 5,560 | 5,900 | 5,480 | 5,790 | 1,057,600 |
| 2026/06/30 | 5,600 | 5,650 | 5,340 | 5,490 | 776,400 |
| 2026/06/29 | 5,590 | 5,870 | 5,350 | 5,590 | 1,593,600 |
| 2026/06/26 | 5,780 | 6,100 | 5,470 | 5,590 | 1,147,300 |
| 2026/06/25 | 5,680 | 6,180 | 5,520 | 5,980 | 1,974,600 |
| 2026/06/24 | 5,340 | 6,090 | 5,240 | 5,360 | 1,651,500 |
| 2026/06/23 | 5,990 | 6,040 | 5,330 | 5,340 | 1,038,900 |
| 2026/06/22 | 6,000 | 6,190 | 5,590 | 5,810 | 1,595,400 |
| 2026/06/19 | 5,630 | 5,940 | 5,380 | 5,670 | 1,553,000 |
| 2026/06/18 | 5,160 | 5,690 | 5,110 | 5,530 | 2,435,500 |
| 2026/06/17 | 4,480 | 5,240 | 4,350 | 5,240 | 1,138,700 |
| 2026/06/16 | 4,720 | 4,800 | 4,505 | 4,540 | 1,247,100 |
| 2026/06/15 | 4,360 | 4,790 | 4,085 | 4,790 | 1,541,200 |
| 2026/06/12 | 4,250 | 4,545 | 4,070 | 4,175 | 1,795,700 |
| 2026/06/11 | 3,995 | 4,225 | 3,890 | 4,110 | 1,649,100 |
| 2026/06/10 | 4,355 | 4,420 | 4,050 | 4,245 | 1,359,000 |
| 2026/06/09 | 4,675 | 4,740 | 4,270 | 4,565 | 1,614,200 |
| 2026/06/08 | 4,490 | 4,730 | 4,280 | 4,535 | 1,804,100 |
| 2026/06/05 | 4,525 | 5,160 | 4,385 | 4,980 | 1,442,800 |
| 2026/06/04 | 4,570 | 5,130 | 4,510 | 4,945 | 1,291,200 |
| 2026/06/03 | 4,790 | 5,020 | 4,450 | 4,840 | 2,333,100 |
| 2026/06/02 | 5,650 | 5,670 | 4,635 | 4,785 | 3,239,900 |
| 2026/06/01 | 5,070 | 5,740 | 4,870 | 5,620 | 3,649,900 |
| 2026/05/29 | 4,800 | 5,080 | 4,665 | 5,080 | 2,453,900 |
| 2026/05/28 | 3,725 | 4,380 | 3,685 | 4,380 | 2,223,900 |
| 2026/05/27 | 4,180 | 4,210 | 3,630 | 3,865 | 1,714,800 |
| 2026/05/26 | 4,010 | 4,175 | 3,810 | 4,120 | 2,169,100 |
| 2026/05/25 | 3,600 | 4,065 | 3,595 | 4,065 | 1,168,700 |
| 2026/05/22 | 2,973 | 3,425 | 2,973 | 3,365 | 2,192,100 |
| 2026/05/21 | 3,045 | 3,110 | 2,834 | 2,923 | 841,800 |
| 2026/05/20 | 3,030 | 3,110 | 2,926 | 2,991 | 717,100 |
| 2026/05/19 | 2,894 | 3,080 | 2,890 | 3,055 | 1,164,000 |
| 2026/05/18 | 2,995 | 3,120 | 2,869 | 2,944 | 1,004,100 |
| 2026/05/15 | 3,485 | 3,550 | 2,980 | 2,996 | 1,608,000 |
| 2026/05/14 | 3,250 | 3,540 | 3,230 | 3,415 | 1,043,000 |
| 2026/05/13 | 3,140 | 3,205 | 3,065 | 3,180 | 548,800 |
| 2026/05/12 | 3,235 | 3,300 | 3,110 | 3,200 | 540,600 |
| 2026/05/11 | 3,230 | 3,300 | 3,100 | 3,170 | 970,400 |
| 2026/05/08 | 2,919 | 3,255 | 2,873 | 3,160 | 1,252,600 |
| 2026/05/07 | 2,751 | 3,140 | 2,736 | 2,960 | 1,097,100 |
| 2026/05/01 | 2,610 | 2,670 | 2,549 | 2,651 | 619,700 |
| 2026/04/30 | 2,412 | 2,741 | 2,397 | 2,660 | 1,261,600 |
| 2026/04/28 | 2,299 | 2,462 | 2,277 | 2,462 | 724,800 |
| 2026/04/27 | 2,304 | 2,397 | 2,205 | 2,321 | 996,100 |
| 2026/04/24 | 2,256 | 2,350 | 2,224 | 2,295 | 971,400 |
| 2026/04/23 | 2,451 | 2,454 | 2,186 | 2,243 | 1,177,100 |
| 2026/04/22 | 2,346 | 2,457 | 2,292 | 2,450 | 754,500 |
| 2026/04/21 | 2,400 | 2,494 | 2,354 | 2,354 | 1,045,000 |
| 2026/04/20 | 2,215 | 2,484 | 2,169 | 2,384 | 1,301,900 |
| 2026/04/17 | 2,218 | 2,277 | 2,102 | 2,243 | 1,257,900 |
| 2026/04/16 | 2,082 | 2,290 | 2,057 | 2,265 | 1,142,300 |
| 2026/04/15 | 1,974 | 2,074 | 1,965 | 2,055 | 947,900 |
| 2026/04/14 | 1,780 | 1,958 | 1,780 | 1,942 | 896,900 |
| 2026/04/13 | 1,650 | 1,769 | 1,637 | 1,762 | 498,100 |
| 2026/04/10 | 1,664 | 1,718 | 1,656 | 1,660 | 447,100 |
| 2026/04/09 | 1,650 | 1,669 | 1,612 | 1,646 | 373,700 |
| 2026/04/08 | 1,543 | 1,668 | 1,543 | 1,668 | 572,200 |
| 2026/04/07 | 1,494 | 1,517 | 1,483 | 1,504 | 199,000 |
| 2026/04/06 | 1,463 | 1,500 | 1,463 | 1,487 | 200,200 |
| 2026/04/03 | 1,471 | 1,497 | 1,462 | 1,474 | 190,300 |
| 2026/03/27 | 1,420 | 1,458 | 1,411 | 1,454 | 201,700 |
| 2026/03/26 | 1,470 | 1,477 | 1,442 | 1,470 | 160,500 |
| 2026/03/25 | 1,460 | 1,486 | 1,455 | 1,460 | 194,300 |
| 2026/03/24 | 1,435 | 1,447 | 1,382 | 1,402 | 289,500 |
| 2026/03/23 | 1,428 | 1,428 | 1,375 | 1,376 | 454,600 |
| 2026/03/19 | 1,531 | 1,549 | 1,502 | 1,503 | 360,500 |
| 2026/03/18 | 1,584 | 1,615 | 1,573 | 1,609 | 258,900 |
| 2026/03/17 | 1,574 | 1,586 | 1,522 | 1,544 | 266,800 |
| 2026/03/16 | 1,495 | 1,545 | 1,486 | 1,534 | 352,100 |
| 2026/03/13 | 1,515 | 1,539 | 1,499 | 1,525 | 274,100 |
| 2026/03/12 | 1,605 | 1,641 | 1,545 | 1,555 | 338,600 |
| 2026/03/11 | 1,620 | 1,666 | 1,611 | 1,624 | 293,200 |
| 2026/03/10 | 1,576 | 1,621 | 1,573 | 1,606 | 292,800 |
| 2026/03/09 | 1,538 | 1,550 | 1,476 | 1,524 | 572,800 |
| 2026/03/06 | 1,660 | 1,708 | 1,635 | 1,688 | 284,100 |
| 2026/03/05 | 1,709 | 1,753 | 1,670 | 1,700 | 478,400 |
| 2026/03/04 | 1,656 | 1,724 | 1,590 | 1,629 | 528,600 |
| 2026/03/03 | 1,858 | 1,877 | 1,723 | 1,729 | 349,500 |
| 2026/03/02 | 1,808 | 1,883 | 1,797 | 1,860 | 308,500 |
| 2026/02/27 | 1,801 | 1,889 | 1,781 | 1,888 | 367,000 |
| 2026/02/26 | 1,824 | 1,837 | 1,770 | 1,797 | 347,400 |
| 2026/02/25 | 1,790 | 1,857 | 1,736 | 1,826 | 451,800 |
| 2026/02/24 | 1,686 | 1,800 | 1,674 | 1,775 | 528,500 |
| 2026/02/20 | 1,731 | 1,739 | 1,643 | 1,675 | 409,900 |
| 2026/02/19 | 1,680 | 1,749 | 1,626 | 1,745 | 654,800 |
| 2026/02/18 | 1,610 | 1,674 | 1,570 | 1,662 | 420,100 |
| 2026/02/17 | 1,522 | 1,616 | 1,505 | 1,604 | 394,000 |
| 2026/02/16 | 1,520 | 1,568 | 1,513 | 1,520 | 246,400 |
| 2026/02/13 | 1,529 | 1,536 | 1,491 | 1,508 | 371,200 |
| 2026/02/12 | 1,555 | 1,573 | 1,533 | 1,557 | 461,500 |
| 2026/02/10 | 1,547 | 1,554 | 1,486 | 1,544 | 1,364,000 |
| 2026/02/09 | 1,610 | 1,617 | 1,572 | 1,611 | 472,200 |
| 2026/02/06 | 1,553 | 1,572 | 1,507 | 1,572 | 266,500 |
| 2026/02/05 | 1,569 | 1,583 | 1,534 | 1,547 | 265,000 |
| 2026/02/04 | 1,539 | 1,565 | 1,511 | 1,550 | 320,500 |
| 2026/02/03 | 1,476 | 1,536 | 1,464 | 1,529 | 414,000 |
| 2026/02/02 | 1,487 | 1,543 | 1,420 | 1,434 | 394,300 |
| 2026/01/30 | 1,443 | 1,516 | 1,431 | 1,491 | 337,100 |
| 2026/01/29 | 1,467 | 1,472 | 1,432 | 1,432 | 336,200 |
| 2026/01/28 | 1,475 | 1,480 | 1,432 | 1,453 | 231,100 |
| 2026/01/27 | 1,481 | 1,513 | 1,453 | 1,482 | 286,300 |
| 2026/01/26 | 1,540 | 1,541 | 1,488 | 1,491 | 408,100 |
| 2026/01/23 | 1,590 | 1,602 | 1,558 | 1,570 | 192,300 |
| 2026/01/22 | 1,563 | 1,599 | 1,556 | 1,586 | 260,800 |
| 2026/01/21 | 1,520 | 1,583 | 1,512 | 1,566 | 243,300 |
| 2026/01/20 | 1,597 | 1,601 | 1,544 | 1,560 | 253,800 |
| 2026/01/19 | 1,565 | 1,619 | 1,537 | 1,601 | 309,200 |
| 2026/01/16 | 1,560 | 1,587 | 1,513 | 1,587 | 315,700 |
| 2026/01/15 | 1,540 | 1,562 | 1,524 | 1,562 | 303,900 |
| 2026/01/14 | 1,507 | 1,566 | 1,500 | 1,554 | 367,500 |
| 2026/01/13 | 1,510 | 1,528 | 1,484 | 1,504 | 352,300 |
| 2026/01/09 | 1,490 | 1,499 | 1,445 | 1,471 | 324,500 |
| 2026/01/08 | 1,525 | 1,537 | 1,470 | 1,487 | 469,900 |
| 2026/01/07 | 1,473 | 1,582 | 1,447 | 1,531 | 863,500 |
| 2026/01/06 | 1,505 | 1,513 | 1,466 | 1,487 | 340,500 |
| 2026/01/05 | 1,473 | 1,519 | 1,463 | 1,503 | 498,500 |
| 2025/12/30 | 1,450 | 1,473 | 1,446 | 1,450 | 217,600 |
| 2025/12/29 | 1,459 | 1,468 | 1,447 | 1,465 | 272,200 |
| 2025/12/26 | 1,460 | 1,473 | 1,451 | 1,459 | 145,500 |
| 2025/12/25 | 1,445 | 1,475 | 1,438 | 1,467 | 177,900 |
| 2025/12/24 | 1,428 | 1,449 | 1,416 | 1,429 | 200,200 |
| 2025/12/23 | 1,393 | 1,430 | 1,375 | 1,425 | 398,200 |
| 2025/12/22 | 1,330 | 1,385 | 1,322 | 1,379 | 239,700 |
| 2025/12/19 | 1,330 | 1,330 | 1,305 | 1,310 | 213,500 |
| 2025/12/18 | 1,310 | 1,338 | 1,303 | 1,317 | 216,500 |
| 2025/12/17 | 1,353 | 1,360 | 1,308 | 1,355 | 368,800 |
| 2025/12/16 | 1,447 | 1,447 | 1,353 | 1,353 | 339,000 |
| 2025/12/15 | 1,416 | 1,448 | 1,411 | 1,445 | 155,100 |
| 2025/12/12 | 1,444 | 1,450 | 1,429 | 1,446 | 166,000 |
| 2025/12/11 | 1,515 | 1,515 | 1,423 | 1,443 | 285,300 |
| 2025/12/10 | 1,481 | 1,516 | 1,472 | 1,485 | 285,200 |
| 2025/12/09 | 1,480 | 1,502 | 1,472 | 1,486 | 224,300 |
| 2025/12/08 | 1,480 | 1,499 | 1,462 | 1,499 | 184,700 |
| 2025/12/05 | 1,464 | 1,493 | 1,455 | 1,480 | 290,700 |
| 2025/12/04 | 1,501 | 1,512 | 1,485 | 1,494 | 351,500 |
| 2025/12/03 | 1,531 | 1,545 | 1,482 | 1,507 | 454,200 |
| 2025/12/02 | 1,520 | 1,583 | 1,513 | 1,549 | 552,700 |
| 2025/12/01 | 1,518 | 1,632 | 1,492 | 1,502 | 782,500 |
| 2025/11/28 | 1,425 | 1,518 | 1,418 | 1,471 | 543,600 |
| 2025/11/27 | 1,353 | 1,433 | 1,349 | 1,426 | 477,300 |
| 2025/11/26 | 1,360 | 1,364 | 1,330 | 1,338 | 246,500 |
| 2025/11/25 | 1,337 | 1,381 | 1,329 | 1,350 | 426,200 |
| 2025/11/21 | 1,327 | 1,341 | 1,294 | 1,307 | 356,900 |
| 2025/11/20 | 1,343 | 1,388 | 1,340 | 1,357 | 375,800 |
| 2025/11/19 | 1,291 | 1,332 | 1,278 | 1,313 | 328,200 |
| 2025/11/18 | 1,281 | 1,397 | 1,279 | 1,318 | 938,400 |
| 2025/11/17 | 1,290 | 1,290 | 1,257 | 1,283 | 208,500 |
| 2025/11/14 | 1,262 | 1,326 | 1,260 | 1,278 | 435,000 |
| 2025/11/13 | 1,220 | 1,275 | 1,216 | 1,273 | 378,900 |
| 2025/11/12 | 1,192 | 1,230 | 1,192 | 1,213 | 470,600 |
| 2025/11/11 | 1,192 | 1,216 | 1,165 | 1,181 | 646,400 |
| 2025/11/10 | 1,192 | 1,206 | 1,176 | 1,194 | 808,900 |
| 2025/11/07 | 1,197 | 1,227 | 1,145 | 1,191 | 1,865,800 |
| 2025/11/06 | 1,495 | 1,514 | 1,430 | 1,507 | 574,300 |
| 2025/11/05 | 1,530 | 1,533 | 1,429 | 1,479 | 497,000 |
| 2025/11/04 | 1,570 | 1,612 | 1,567 | 1,572 | 400,700 |
| 2025/10/31 | 1,543 | 1,566 | 1,510 | 1,561 | 457,800 |
| 2025/10/30 | 1,553 | 1,569 | 1,522 | 1,540 | 268,100 |
| 2025/10/29 | 1,618 | 1,626 | 1,552 | 1,553 | 325,200 |
| 2025/10/28 | 1,652 | 1,671 | 1,602 | 1,608 | 256,500 |
| 2025/10/27 | 1,652 | 1,664 | 1,634 | 1,661 | 392,500 |
| 2025/10/24 | 1,620 | 1,660 | 1,601 | 1,630 | 508,400 |
| 2025/10/23 | 1,572 | 1,596 | 1,554 | 1,596 | 211,200 |
| 2025/10/22 | 1,570 | 1,595 | 1,543 | 1,578 | 246,200 |
| 2025/10/21 | 1,572 | 1,587 | 1,540 | 1,558 | 321,700 |
| 2025/10/20 | 1,534 | 1,569 | 1,521 | 1,547 | 364,600 |
| 2025/10/17 | 1,496 | 1,506 | 1,479 | 1,495 | 234,300 |
| 2025/10/16 | 1,465 | 1,526 | 1,461 | 1,520 | 316,500 |
| 2025/10/15 | 1,456 | 1,497 | 1,448 | 1,495 | 179,500 |
| 2025/10/14 | 1,472 | 1,501 | 1,428 | 1,437 | 405,300 |
| 2025/10/10 | 1,533 | 1,539 | 1,482 | 1,500 | 329,500 |
| 2025/10/09 | 1,555 | 1,585 | 1,538 | 1,573 | 388,000 |
| 2025/10/08 | 1,540 | 1,551 | 1,532 | 1,535 | 181,300 |