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 |
|---|---|---|---|---|---|
| 2025/09/18 | 1,540 | 1,558 | 1,506 | 1,509 | 587,000 |
| 2025/09/17 | 1,614 | 1,614 | 1,553 | 1,566 | 536,600 |
| 2025/09/16 | 1,410 | 1,635 | 1,408 | 1,625 | 1,205,900 |
| 2025/09/12 | 1,416 | 1,433 | 1,403 | 1,408 | 242,600 |
| 2025/09/11 | 1,407 | 1,426 | 1,397 | 1,407 | 149,500 |
| 2025/09/10 | 1,431 | 1,431 | 1,394 | 1,407 | 165,400 |
| 2025/09/09 | 1,439 | 1,450 | 1,414 | 1,423 | 222,600 |
| 2025/09/08 | 1,450 | 1,456 | 1,428 | 1,439 | 244,000 |
| 2025/09/05 | 1,386 | 1,447 | 1,382 | 1,439 | 355,500 |
| 2025/09/04 | 1,380 | 1,399 | 1,374 | 1,386 | 168,100 |
| 2025/09/03 | 1,372 | 1,403 | 1,371 | 1,381 | 242,500 |
| 2025/09/02 | 1,377 | 1,403 | 1,366 | 1,385 | 208,400 |
| 2025/09/01 | 1,390 | 1,402 | 1,370 | 1,377 | 232,400 |
| 2025/08/29 | 1,437 | 1,467 | 1,404 | 1,408 | 387,200 |
| 2025/08/28 | 1,425 | 1,444 | 1,395 | 1,437 | 258,300 |
| 2025/08/27 | 1,405 | 1,432 | 1,401 | 1,418 | 277,200 |
| 2025/08/26 | 1,410 | 1,433 | 1,392 | 1,411 | 346,900 |
| 2025/08/25 | 1,408 | 1,433 | 1,386 | 1,418 | 484,800 |
| 2025/08/22 | 1,252 | 1,436 | 1,252 | 1,410 | 1,351,100 |
| 2025/08/21 | 1,234 | 1,274 | 1,233 | 1,252 | 211,100 |
| 2025/08/20 | 1,275 | 1,281 | 1,234 | 1,234 | 242,800 |
| 2025/08/19 | 1,278 | 1,289 | 1,262 | 1,281 | 173,400 |
| 2025/08/18 | 1,250 | 1,284 | 1,241 | 1,281 | 199,500 |
| 2025/08/15 | 1,248 | 1,263 | 1,234 | 1,251 | 182,000 |
| 2025/08/14 | 1,257 | 1,270 | 1,231 | 1,240 | 272,100 |
| 2025/08/13 | 1,246 | 1,273 | 1,239 | 1,260 | 269,100 |
| 2025/08/12 | 1,246 | 1,249 | 1,220 | 1,236 | 376,000 |
| 2025/08/08 | 1,251 | 1,253 | 1,211 | 1,216 | 430,600 |
| 2025/08/07 | 1,238 | 1,263 | 1,221 | 1,251 | 1,095,400 |
| 2025/08/06 | 1,363 | 1,379 | 1,328 | 1,350 | 302,700 |
| 2025/08/05 | 1,326 | 1,344 | 1,304 | 1,342 | 300,400 |
| 2025/08/04 | 1,260 | 1,343 | 1,255 | 1,329 | 312,100 |
| 2025/08/01 | 1,260 | 1,321 | 1,255 | 1,320 | 317,400 |
| 2025/07/31 | 1,248 | 1,275 | 1,248 | 1,261 | 226,200 |
| 2025/07/30 | 1,230 | 1,245 | 1,226 | 1,240 | 123,100 |
| 2025/07/29 | 1,250 | 1,253 | 1,225 | 1,243 | 160,100 |
| 2025/07/28 | 1,206 | 1,260 | 1,206 | 1,249 | 494,900 |
| 2025/07/25 | 1,190 | 1,191 | 1,175 | 1,180 | 96,400 |
| 2025/07/24 | 1,190 | 1,199 | 1,186 | 1,190 | 180,700 |
| 2025/07/23 | 1,190 | 1,198 | 1,180 | 1,182 | 156,900 |
| 2025/07/22 | 1,184 | 1,192 | 1,163 | 1,171 | 105,200 |
| 2025/07/18 | 1,212 | 1,227 | 1,175 | 1,178 | 200,200 |
| 2025/07/17 | 1,180 | 1,199 | 1,177 | 1,198 | 162,700 |
| 2025/07/16 | 1,162 | 1,211 | 1,162 | 1,194 | 219,400 |
| 2025/07/15 | 1,142 | 1,160 | 1,141 | 1,156 | 88,800 |
| 2025/07/14 | 1,145 | 1,159 | 1,133 | 1,139 | 180,900 |
| 2025/07/11 | 1,138 | 1,157 | 1,135 | 1,139 | 62,900 |
| 2025/07/10 | 1,148 | 1,148 | 1,130 | 1,133 | 100,500 |
| 2025/07/09 | 1,156 | 1,162 | 1,142 | 1,142 | 94,700 |
| 2025/07/08 | 1,120 | 1,148 | 1,120 | 1,140 | 130,800 |
| 2025/07/07 | 1,177 | 1,177 | 1,117 | 1,120 | 206,800 |
| 2025/07/04 | 1,200 | 1,204 | 1,164 | 1,181 | 177,500 |
| 2025/07/03 | 1,188 | 1,199 | 1,181 | 1,197 | 191,000 |
| 2025/07/02 | 1,168 | 1,192 | 1,164 | 1,188 | 128,700 |
| 2025/07/01 | 1,180 | 1,182 | 1,159 | 1,181 | 193,900 |
| 2025/06/30 | 1,198 | 1,209 | 1,185 | 1,191 | 200,000 |
| 2025/06/27 | 1,177 | 1,190 | 1,175 | 1,184 | 124,000 |
| 2025/06/26 | 1,179 | 1,181 | 1,156 | 1,166 | 89,500 |
| 2025/06/25 | 1,153 | 1,179 | 1,143 | 1,175 | 142,500 |
| 2025/06/24 | 1,150 | 1,191 | 1,148 | 1,149 | 180,000 |
| 2025/06/23 | 1,147 | 1,150 | 1,119 | 1,135 | 197,100 |
| 2025/06/20 | 1,183 | 1,198 | 1,160 | 1,162 | 290,500 |
| 2025/06/19 | 1,134 | 1,173 | 1,131 | 1,158 | 193,500 |
| 2025/06/18 | 1,109 | 1,129 | 1,108 | 1,129 | 83,100 |
| 2025/06/17 | 1,130 | 1,137 | 1,105 | 1,117 | 121,400 |
| 2025/06/16 | 1,101 | 1,118 | 1,085 | 1,108 | 134,100 |
| 2025/06/13 | 1,160 | 1,176 | 1,088 | 1,104 | 451,100 |
| 2025/06/12 | 1,136 | 1,158 | 1,121 | 1,142 | 213,200 |
| 2025/06/11 | 1,131 | 1,144 | 1,130 | 1,130 | 147,700 |
| 2025/06/10 | 1,131 | 1,153 | 1,113 | 1,124 | 218,800 |
| 2025/06/09 | 1,127 | 1,165 | 1,127 | 1,131 | 251,000 |
| 2025/06/06 | 1,110 | 1,134 | 1,110 | 1,118 | 185,900 |
| 2025/06/05 | 1,096 | 1,110 | 1,093 | 1,107 | 125,000 |
| 2025/06/04 | 1,111 | 1,123 | 1,093 | 1,101 | 193,100 |
| 2025/06/03 | 1,115 | 1,117 | 1,097 | 1,101 | 185,800 |
| 2025/06/02 | 1,078 | 1,107 | 1,076 | 1,097 | 149,300 |
| 2025/05/30 | 1,072 | 1,100 | 1,071 | 1,100 | 189,400 |
| 2025/05/29 | 1,066 | 1,079 | 1,066 | 1,073 | 115,500 |
| 2025/05/28 | 1,055 | 1,066 | 1,050 | 1,063 | 114,900 |
| 2025/05/27 | 1,036 | 1,053 | 1,028 | 1,045 | 126,200 |
| 2025/05/26 | 1,026 | 1,035 | 1,014 | 1,031 | 118,300 |
| 2025/05/23 | 1,022 | 1,039 | 1,004 | 1,039 | 200,300 |
| 2025/05/22 | 996 | 1,026 | 992 | 1,019 | 176,700 |
| 2025/05/21 | 1,032 | 1,039 | 1,007 | 1,008 | 175,800 |
| 2025/05/20 | 1,040 | 1,087 | 1,031 | 1,038 | 308,000 |
| 2025/05/19 | 1,026 | 1,033 | 1,008 | 1,018 | 223,400 |
| 2025/05/16 | 1,120 | 1,120 | 1,026 | 1,029 | 301,200 |
| 2025/05/15 | 1,071 | 1,109 | 1,069 | 1,096 | 568,300 |
| 2025/05/14 | 1,145 | 1,150 | 1,054 | 1,069 | 895,500 |
| 2025/05/13 | 1,053 | 1,064 | 1,036 | 1,040 | 171,700 |
| 2025/05/12 | 1,006 | 1,033 | 1,006 | 1,031 | 273,600 |
| 2025/05/09 | 985 | 997 | 975 | 991 | 105,500 |
| 2025/05/08 | 970 | 984 | 959 | 979 | 141,700 |
| 2025/05/07 | 990 | 993 | 969 | 972 | 179,700 |
| 2025/05/02 | 986 | 987 | 970 | 985 | 99,300 |
| 2025/05/01 | 968 | 994 | 961 | 981 | 138,100 |
| 2025/04/30 | 965 | 973 | 944 | 973 | 143,700 |
| 2025/04/28 | 977 | 980 | 955 | 959 | 129,200 |
| 2025/04/25 | 942 | 975 | 939 | 968 | 173,500 |
| 2025/04/24 | 941 | 967 | 940 | 942 | 204,800 |
| 2025/04/23 | 906 | 940 | 896 | 940 | 200,900 |
| 2025/04/22 | 864 | 910 | 864 | 896 | 224,100 |
| 2025/04/21 | 854 | 899 | 854 | 874 | 281,500 |
| 2025/04/18 | 834 | 861 | 832 | 861 | 121,500 |
| 2025/04/17 | 826 | 836 | 824 | 831 | 104,000 |
| 2025/04/16 | 834 | 834 | 817 | 826 | 132,400 |
| 2025/04/15 | 843 | 843 | 825 | 838 | 270,800 |
| 2025/04/14 | 816 | 830 | 805 | 823 | 163,600 |
| 2025/04/11 | 768 | 795 | 747 | 792 | 254,000 |
| 2025/04/10 | 801 | 802 | 782 | 798 | 359,700 |
| 2025/04/09 | 743 | 743 | 714 | 729 | 320,200 |
| 2025/04/08 | 781 | 797 | 774 | 788 | 213,000 |
| 2025/04/07 | 750 | 750 | 714 | 727 | 425,700 |
| 2025/04/04 | 846 | 846 | 795 | 814 | 360,500 |
| 2025/04/03 | 859 | 877 | 848 | 877 | 294,400 |
| 2025/04/02 | 895 | 915 | 890 | 894 | 152,100 |
| 2025/04/01 | 907 | 909 | 883 | 883 | 210,300 |
| 2025/03/31 | 908 | 917 | 892 | 901 | 341,000 |
| 2025/03/28 | 955 | 960 | 925 | 938 | 156,800 |
| 2025/03/27 | 943 | 964 | 936 | 960 | 200,400 |
| 2025/03/26 | 929 | 945 | 929 | 944 | 160,300 |
| 2025/03/25 | 921 | 940 | 918 | 928 | 108,800 |
| 2025/03/24 | 921 | 923 | 907 | 909 | 147,600 |
| 2025/03/21 | 923 | 938 | 921 | 921 | 217,000 |
| 2025/03/19 | 934 | 942 | 919 | 920 | 195,000 |
| 2025/03/18 | 947 | 957 | 927 | 927 | 419,600 |
| 2025/03/17 | 905 | 944 | 903 | 937 | 284,600 |
| 2025/03/14 | 910 | 926 | 902 | 902 | 179,800 |
| 2025/03/13 | 930 | 944 | 914 | 917 | 175,400 |
| 2025/03/12 | 954 | 963 | 920 | 928 | 368,000 |
| 2025/03/11 | 927 | 978 | 927 | 958 | 593,100 |
| 2025/03/10 | 932 | 970 | 932 | 968 | 454,500 |
| 2025/03/07 | 858 | 934 | 856 | 929 | 653,000 |
| 2025/03/06 | 845 | 869 | 843 | 869 | 310,100 |
| 2025/03/05 | 833 | 850 | 826 | 845 | 292,900 |
| 2025/03/04 | 830 | 836 | 818 | 830 | 443,800 |
| 2025/03/03 | 871 | 871 | 840 | 840 | 525,900 |
| 2025/02/28 | 892 | 895 | 873 | 875 | 331,400 |
| 2025/02/27 | 885 | 922 | 885 | 913 | 257,300 |
| 2025/02/26 | 887 | 887 | 863 | 877 | 337,600 |
| 2025/02/25 | 899 | 916 | 891 | 891 | 184,000 |
| 2025/02/21 | 929 | 938 | 909 | 909 | 252,300 |
| 2025/02/20 | 903 | 956 | 902 | 939 | 480,000 |
| 2025/02/19 | 897 | 910 | 885 | 895 | 357,800 |
| 2025/02/18 | 909 | 914 | 895 | 898 | 135,000 |
| 2025/02/17 | 920 | 925 | 903 | 908 | 162,300 |
| 2025/02/14 | 940 | 946 | 924 | 925 | 209,600 |
| 2025/02/13 | 903 | 951 | 895 | 947 | 590,200 |
| 2025/02/12 | 914 | 929 | 883 | 895 | 1,205,600 |
| 2025/02/10 | 1,009 | 1,055 | 1,008 | 1,049 | 312,000 |
| 2025/02/07 | 1,008 | 1,018 | 992 | 1,008 | 261,100 |
| 2025/02/06 | 984 | 996 | 978 | 996 | 187,200 |
| 2025/02/05 | 991 | 998 | 974 | 991 | 135,300 |
| 2025/02/04 | 1,006 | 1,008 | 986 | 986 | 107,100 |
| 2025/02/03 | 989 | 994 | 976 | 979 | 180,100 |
| 2025/01/31 | 1,037 | 1,038 | 1,004 | 1,006 | 165,000 |
| 2025/01/30 | 1,022 | 1,037 | 1,017 | 1,037 | 184,300 |
| 2025/01/29 | 1,017 | 1,023 | 1,010 | 1,020 | 103,900 |
| 2025/01/28 | 998 | 1,024 | 998 | 1,019 | 193,300 |
| 2025/01/27 | 1,014 | 1,025 | 1,004 | 1,009 | 153,800 |
| 2025/01/24 | 967 | 1,013 | 963 | 1,001 | 305,500 |
| 2025/01/23 | 950 | 965 | 942 | 963 | 254,300 |
| 2025/01/22 | 941 | 945 | 930 | 935 | 88,600 |
| 2025/01/21 | 936 | 940 | 923 | 928 | 123,200 |
| 2025/01/20 | 906 | 930 | 905 | 925 | 131,100 |
| 2025/01/17 | 891 | 899 | 877 | 898 | 175,500 |
| 2025/01/16 | 902 | 903 | 888 | 896 | 202,800 |
| 2025/01/15 | 914 | 914 | 893 | 895 | 155,400 |
| 2025/01/14 | 917 | 918 | 896 | 901 | 197,700 |
| 2025/01/10 | 919 | 929 | 918 | 924 | 157,500 |
| 2025/01/09 | 948 | 951 | 930 | 931 | 142,100 |
| 2025/01/08 | 955 | 965 | 945 | 945 | 153,700 |
| 2025/01/07 | 958 | 964 | 947 | 961 | 132,000 |
| 2025/01/06 | 974 | 982 | 946 | 947 | 192,700 |
| 2024/12/30 | 970 | 994 | 970 | 974 | 128,600 |
| 2024/12/27 | 965 | 980 | 958 | 974 | 203,700 |
| 2024/12/26 | 962 | 980 | 960 | 962 | 196,200 |
| 2024/12/25 | 960 | 963 | 950 | 960 | 166,700 |
| 2024/12/24 | 949 | 961 | 945 | 957 | 210,900 |
| 2024/12/23 | 948 | 954 | 938 | 945 | 206,000 |
| 2024/12/20 | 937 | 963 | 937 | 944 | 246,000 |
| 2024/12/19 | 915 | 938 | 907 | 932 | 319,800 |
| 2024/12/18 | 961 | 975 | 944 | 945 | 334,100 |
| 2024/12/17 | 966 | 973 | 961 | 966 | 256,200 |
| 2024/12/16 | 988 | 990 | 958 | 958 | 373,600 |
| 2024/12/13 | 968 | 995 | 966 | 982 | 247,000 |
| 2024/12/12 | 989 | 990 | 967 | 973 | 434,000 |
| 2024/12/11 | 1,000 | 1,003 | 976 | 984 | 618,300 |
| 2024/12/10 | 1,053 | 1,055 | 1,001 | 1,006 | 695,400 |
| 2024/12/09 | 1,070 | 1,097 | 1,065 | 1,083 | 134,500 |
| 2024/12/06 | 1,070 | 1,072 | 1,051 | 1,064 | 113,600 |
| 2024/12/05 | 1,063 | 1,074 | 1,053 | 1,070 | 129,800 |
| 2024/12/04 | 1,090 | 1,092 | 1,053 | 1,059 | 166,600 |
| 2024/12/03 | 1,097 | 1,113 | 1,092 | 1,092 | 157,200 |
| 2024/12/02 | 1,087 | 1,093 | 1,079 | 1,088 | 108,000 |
| 2024/11/29 | 1,109 | 1,109 | 1,083 | 1,086 | 124,900 |
| 2024/11/28 | 1,084 | 1,111 | 1,084 | 1,109 | 102,400 |
| 2024/11/27 | 1,125 | 1,127 | 1,085 | 1,094 | 173,500 |
| 2024/11/26 | 1,139 | 1,149 | 1,115 | 1,121 | 145,400 |
| 2024/11/25 | 1,149 | 1,165 | 1,139 | 1,139 | 186,500 |