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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,539 | 1,552 | 1,500 | 1,545 | 164,900 |
| 2024/04/25 | 1,489 | 1,536 | 1,483 | 1,531 | 220,100 |
| 2024/04/24 | 1,466 | 1,529 | 1,466 | 1,496 | 340,400 |
| 2024/04/23 | 1,459 | 1,459 | 1,423 | 1,426 | 86,100 |
| 2024/04/22 | 1,443 | 1,453 | 1,412 | 1,448 | 108,600 |
| 2024/04/19 | 1,484 | 1,484 | 1,404 | 1,421 | 280,800 |
| 2024/04/18 | 1,453 | 1,512 | 1,453 | 1,499 | 176,900 |
| 2024/04/17 | 1,475 | 1,477 | 1,436 | 1,453 | 101,400 |
| 2024/04/16 | 1,471 | 1,472 | 1,443 | 1,447 | 122,700 |
| 2024/04/15 | 1,454 | 1,489 | 1,454 | 1,489 | 81,700 |
| 2024/04/12 | 1,496 | 1,503 | 1,461 | 1,465 | 109,900 |
| 2024/04/11 | 1,478 | 1,499 | 1,468 | 1,495 | 66,700 |
| 2024/04/10 | 1,496 | 1,515 | 1,491 | 1,498 | 102,700 |
| 2024/04/09 | 1,479 | 1,485 | 1,468 | 1,485 | 71,000 |
| 2024/04/08 | 1,490 | 1,501 | 1,467 | 1,476 | 104,800 |
| 2024/04/05 | 1,511 | 1,515 | 1,481 | 1,488 | 188,800 |
| 2024/04/04 | 1,460 | 1,558 | 1,457 | 1,523 | 555,000 |
| 2024/04/03 | 1,427 | 1,453 | 1,404 | 1,431 | 100,600 |
| 2024/04/02 | 1,445 | 1,451 | 1,403 | 1,421 | 210,900 |
| 2024/04/01 | 1,459 | 1,459 | 1,428 | 1,432 | 128,400 |
| 2024/03/29 | 1,437 | 1,457 | 1,436 | 1,457 | 91,900 |
| 2024/03/28 | 1,438 | 1,452 | 1,422 | 1,426 | 122,200 |
| 2024/03/27 | 1,433 | 1,447 | 1,429 | 1,431 | 87,700 |
| 2024/03/26 | 1,450 | 1,451 | 1,424 | 1,437 | 99,900 |
| 2024/03/25 | 1,455 | 1,478 | 1,450 | 1,456 | 104,300 |
| 2024/03/22 | 1,484 | 1,487 | 1,445 | 1,463 | 88,100 |
| 2024/03/21 | 1,477 | 1,511 | 1,453 | 1,455 | 282,400 |
| 2024/03/19 | 1,443 | 1,470 | 1,438 | 1,470 | 270,400 |
| 2024/03/18 | 1,407 | 1,431 | 1,397 | 1,431 | 174,800 |
| 2024/03/15 | 1,403 | 1,420 | 1,395 | 1,407 | 189,300 |
| 2024/03/14 | 1,415 | 1,428 | 1,400 | 1,403 | 133,300 |
| 2024/03/13 | 1,392 | 1,421 | 1,391 | 1,401 | 212,100 |
| 2024/03/12 | 1,351 | 1,401 | 1,350 | 1,381 | 346,600 |
| 2024/03/11 | 1,335 | 1,359 | 1,333 | 1,355 | 220,800 |
| 2024/03/08 | 1,372 | 1,384 | 1,362 | 1,365 | 151,800 |
| 2024/03/07 | 1,422 | 1,425 | 1,371 | 1,378 | 138,200 |
| 2024/03/06 | 1,374 | 1,415 | 1,369 | 1,415 | 120,400 |
| 2024/03/05 | 1,415 | 1,415 | 1,375 | 1,388 | 166,300 |
| 2024/03/04 | 1,432 | 1,442 | 1,416 | 1,428 | 183,400 |
| 2024/03/01 | 1,404 | 1,453 | 1,402 | 1,417 | 469,400 |
| 2024/02/29 | 1,355 | 1,373 | 1,328 | 1,365 | 193,100 |
| 2024/02/28 | 1,360 | 1,397 | 1,354 | 1,367 | 239,500 |
| 2024/02/27 | 1,340 | 1,363 | 1,334 | 1,363 | 115,600 |
| 2024/02/26 | 1,339 | 1,357 | 1,332 | 1,336 | 134,800 |
| 2024/02/22 | 1,347 | 1,357 | 1,327 | 1,331 | 101,400 |
| 2024/02/21 | 1,345 | 1,354 | 1,320 | 1,336 | 209,500 |
| 2024/02/20 | 1,339 | 1,363 | 1,336 | 1,351 | 153,000 |
| 2024/02/19 | 1,326 | 1,360 | 1,319 | 1,339 | 221,800 |
| 2024/02/16 | 1,302 | 1,332 | 1,299 | 1,326 | 195,800 |
| 2024/02/15 | 1,306 | 1,320 | 1,290 | 1,293 | 227,800 |
| 2024/02/14 | 1,303 | 1,309 | 1,288 | 1,300 | 234,000 |
| 2024/02/13 | 1,360 | 1,379 | 1,308 | 1,315 | 358,900 |
| 2024/02/09 | 1,312 | 1,354 | 1,299 | 1,342 | 430,700 |
| 2024/02/08 | 1,312 | 1,364 | 1,284 | 1,307 | 843,300 |
| 2024/02/07 | 1,387 | 1,403 | 1,379 | 1,402 | 244,800 |
| 2024/02/06 | 1,423 | 1,423 | 1,388 | 1,392 | 147,900 |
| 2024/02/05 | 1,410 | 1,427 | 1,391 | 1,413 | 282,400 |
| 2024/02/02 | 1,350 | 1,418 | 1,350 | 1,389 | 284,000 |
| 2024/02/01 | 1,340 | 1,347 | 1,324 | 1,342 | 158,700 |
| 2024/01/31 | 1,375 | 1,375 | 1,337 | 1,354 | 123,000 |
| 2024/01/30 | 1,359 | 1,395 | 1,354 | 1,386 | 144,300 |
| 2024/01/29 | 1,357 | 1,370 | 1,343 | 1,351 | 128,100 |
| 2024/01/26 | 1,384 | 1,385 | 1,349 | 1,352 | 154,300 |
| 2024/01/25 | 1,398 | 1,414 | 1,374 | 1,386 | 205,200 |
| 2024/01/24 | 1,388 | 1,415 | 1,376 | 1,385 | 223,700 |
| 2024/01/23 | 1,397 | 1,400 | 1,366 | 1,385 | 206,200 |
| 2024/01/22 | 1,334 | 1,394 | 1,328 | 1,391 | 312,000 |
| 2024/01/19 | 1,298 | 1,329 | 1,298 | 1,324 | 202,300 |
| 2024/01/18 | 1,281 | 1,300 | 1,281 | 1,292 | 135,100 |
| 2024/01/17 | 1,313 | 1,324 | 1,276 | 1,278 | 345,000 |
| 2024/01/16 | 1,341 | 1,342 | 1,312 | 1,312 | 144,000 |
| 2024/01/15 | 1,359 | 1,370 | 1,337 | 1,337 | 147,500 |
| 2024/01/12 | 1,350 | 1,365 | 1,330 | 1,347 | 215,700 |
| 2024/01/11 | 1,345 | 1,351 | 1,331 | 1,337 | 179,600 |
| 2024/01/10 | 1,323 | 1,344 | 1,315 | 1,331 | 162,900 |
| 2024/01/09 | 1,321 | 1,333 | 1,306 | 1,324 | 218,300 |
| 2024/01/05 | 1,322 | 1,324 | 1,302 | 1,307 | 110,000 |
| 2024/01/04 | 1,304 | 1,323 | 1,265 | 1,312 | 313,600 |
| 2023/12/29 | 1,300 | 1,325 | 1,295 | 1,314 | 189,300 |
| 2023/12/28 | 1,295 | 1,309 | 1,288 | 1,302 | 132,500 |
| 2023/12/27 | 1,290 | 1,318 | 1,288 | 1,303 | 187,900 |
| 2023/12/26 | 1,301 | 1,311 | 1,287 | 1,292 | 130,700 |
| 2023/12/25 | 1,308 | 1,319 | 1,292 | 1,295 | 141,400 |
| 2023/12/22 | 1,283 | 1,303 | 1,271 | 1,294 | 237,200 |
| 2023/12/21 | 1,280 | 1,301 | 1,278 | 1,282 | 232,900 |
| 2023/12/20 | 1,321 | 1,350 | 1,302 | 1,303 | 247,700 |
| 2023/12/19 | 1,289 | 1,314 | 1,278 | 1,311 | 165,400 |
| 2023/12/18 | 1,308 | 1,309 | 1,278 | 1,288 | 330,700 |
| 2023/12/15 | 1,273 | 1,331 | 1,273 | 1,320 | 339,400 |
| 2023/12/14 | 1,306 | 1,306 | 1,263 | 1,263 | 397,600 |
| 2023/12/13 | 1,323 | 1,340 | 1,316 | 1,316 | 127,400 |
| 2023/12/12 | 1,378 | 1,378 | 1,321 | 1,323 | 208,900 |
| 2023/12/11 | 1,348 | 1,364 | 1,339 | 1,359 | 169,100 |
| 2023/12/08 | 1,355 | 1,360 | 1,318 | 1,318 | 285,100 |
| 2023/12/07 | 1,419 | 1,437 | 1,384 | 1,385 | 299,800 |
| 2023/12/06 | 1,398 | 1,441 | 1,394 | 1,432 | 320,700 |
| 2023/12/05 | 1,443 | 1,457 | 1,385 | 1,385 | 250,000 |
| 2023/12/04 | 1,417 | 1,481 | 1,404 | 1,457 | 378,000 |
| 2023/12/01 | 1,370 | 1,425 | 1,357 | 1,413 | 428,800 |
| 2023/11/30 | 1,360 | 1,410 | 1,326 | 1,385 | 576,900 |
| 2023/11/29 | 1,305 | 1,313 | 1,298 | 1,300 | 109,000 |
| 2023/11/28 | 1,327 | 1,331 | 1,299 | 1,312 | 184,700 |
| 2023/11/27 | 1,315 | 1,333 | 1,309 | 1,327 | 132,800 |
| 2023/11/24 | 1,284 | 1,327 | 1,284 | 1,314 | 224,300 |
| 2023/11/22 | 1,295 | 1,310 | 1,278 | 1,284 | 226,800 |
| 2023/11/21 | 1,283 | 1,305 | 1,274 | 1,298 | 281,200 |
| 2023/11/20 | 1,320 | 1,320 | 1,282 | 1,288 | 269,400 |
| 2023/11/17 | 1,309 | 1,322 | 1,291 | 1,312 | 532,000 |
| 2023/11/16 | 1,440 | 1,453 | 1,342 | 1,342 | 452,800 |
| 2023/11/15 | 1,441 | 1,471 | 1,431 | 1,463 | 169,500 |
| 2023/11/14 | 1,424 | 1,439 | 1,415 | 1,427 | 174,200 |
| 2023/11/13 | 1,397 | 1,406 | 1,358 | 1,402 | 197,700 |
| 2023/11/10 | 1,400 | 1,406 | 1,348 | 1,378 | 363,100 |
| 2023/11/09 | 1,421 | 1,483 | 1,394 | 1,414 | 953,800 |
| 2023/11/08 | 1,363 | 1,368 | 1,316 | 1,337 | 240,800 |
| 2023/11/07 | 1,351 | 1,364 | 1,338 | 1,340 | 188,000 |
| 2023/11/06 | 1,309 | 1,356 | 1,293 | 1,341 | 370,600 |
| 2023/11/02 | 1,261 | 1,291 | 1,261 | 1,270 | 287,700 |
| 2023/11/01 | 1,279 | 1,286 | 1,258 | 1,260 | 223,000 |
| 2023/10/31 | 1,261 | 1,266 | 1,241 | 1,260 | 255,600 |
| 2023/10/30 | 1,283 | 1,283 | 1,258 | 1,261 | 275,600 |
| 2023/10/27 | 1,264 | 1,298 | 1,264 | 1,295 | 151,600 |
| 2023/10/26 | 1,291 | 1,305 | 1,258 | 1,262 | 319,100 |
| 2023/10/25 | 1,345 | 1,346 | 1,300 | 1,300 | 297,100 |
| 2023/10/24 | 1,307 | 1,349 | 1,268 | 1,345 | 309,200 |
| 2023/10/23 | 1,289 | 1,304 | 1,268 | 1,302 | 300,200 |
| 2023/10/20 | 1,267 | 1,307 | 1,263 | 1,295 | 207,900 |
| 2023/10/19 | 1,313 | 1,332 | 1,286 | 1,287 | 319,100 |
| 2023/10/18 | 1,365 | 1,369 | 1,339 | 1,348 | 130,400 |
| 2023/10/17 | 1,361 | 1,370 | 1,346 | 1,363 | 204,100 |
| 2023/10/16 | 1,350 | 1,360 | 1,317 | 1,329 | 356,400 |
| 2023/10/13 | 1,357 | 1,365 | 1,336 | 1,350 | 470,200 |
| 2023/10/12 | 1,285 | 1,380 | 1,271 | 1,368 | 1,106,400 |
| 2023/10/11 | 1,269 | 1,361 | 1,248 | 1,287 | 1,780,400 |
| 2023/10/10 | 1,510 | 1,540 | 1,508 | 1,519 | 242,300 |
| 2023/10/06 | 1,518 | 1,537 | 1,480 | 1,480 | 233,900 |
| 2023/10/05 | 1,493 | 1,523 | 1,492 | 1,518 | 193,700 |
| 2023/10/04 | 1,529 | 1,551 | 1,494 | 1,494 | 387,800 |
| 2023/10/03 | 1,574 | 1,588 | 1,556 | 1,572 | 270,600 |
| 2023/10/02 | 1,626 | 1,669 | 1,577 | 1,578 | 465,400 |
| 2023/09/29 | 1,600 | 1,631 | 1,586 | 1,614 | 314,300 |
| 2023/09/28 | 1,600 | 1,612 | 1,581 | 1,600 | 292,500 |
| 2023/09/27 | 1,577 | 1,603 | 1,563 | 1,602 | 447,300 |
| 2023/09/26 | 1,607 | 1,619 | 1,566 | 1,593 | 336,200 |
| 2023/09/25 | 1,571 | 1,603 | 1,553 | 1,599 | 324,600 |
| 2023/09/22 | 1,585 | 1,601 | 1,540 | 1,572 | 647,900 |
| 2023/09/21 | 1,584 | 1,613 | 1,556 | 1,606 | 894,300 |
| 2023/09/20 | 1,522 | 1,637 | 1,503 | 1,615 | 2,233,500 |
| 2023/09/19 | 1,432 | 1,530 | 1,430 | 1,462 | 1,483,800 |
| 2023/09/15 | 1,416 | 1,449 | 1,399 | 1,425 | 365,800 |
| 2023/09/14 | 1,396 | 1,411 | 1,385 | 1,404 | 144,800 |
| 2023/09/13 | 1,393 | 1,402 | 1,386 | 1,396 | 120,200 |
| 2023/09/12 | 1,384 | 1,405 | 1,378 | 1,401 | 181,700 |
| 2023/09/11 | 1,400 | 1,410 | 1,368 | 1,370 | 276,100 |
| 2023/09/08 | 1,410 | 1,424 | 1,397 | 1,399 | 193,600 |
| 2023/09/07 | 1,435 | 1,442 | 1,422 | 1,422 | 149,400 |
| 2023/09/06 | 1,448 | 1,452 | 1,436 | 1,449 | 198,800 |
| 2023/09/05 | 1,437 | 1,450 | 1,421 | 1,445 | 216,900 |
| 2023/09/04 | 1,420 | 1,447 | 1,420 | 1,434 | 477,500 |
| 2023/09/01 | 1,401 | 1,414 | 1,394 | 1,412 | 185,200 |
| 2023/08/31 | 1,406 | 1,416 | 1,398 | 1,405 | 156,400 |
| 2023/08/30 | 1,425 | 1,427 | 1,403 | 1,406 | 116,800 |
| 2023/08/29 | 1,425 | 1,435 | 1,407 | 1,409 | 123,700 |
| 2023/08/28 | 1,400 | 1,455 | 1,399 | 1,421 | 343,300 |
| 2023/08/25 | 1,360 | 1,383 | 1,347 | 1,383 | 198,600 |
| 2023/08/24 | 1,425 | 1,437 | 1,375 | 1,375 | 352,800 |
| 2023/08/23 | 1,390 | 1,418 | 1,389 | 1,418 | 196,500 |
| 2023/08/22 | 1,375 | 1,397 | 1,370 | 1,391 | 147,800 |
| 2023/08/21 | 1,391 | 1,391 | 1,368 | 1,368 | 152,300 |
| 2023/08/18 | 1,371 | 1,407 | 1,367 | 1,391 | 193,700 |
| 2023/08/17 | 1,370 | 1,385 | 1,347 | 1,382 | 190,400 |
| 2023/08/16 | 1,409 | 1,418 | 1,372 | 1,378 | 361,900 |
| 2023/08/15 | 1,411 | 1,431 | 1,402 | 1,427 | 286,700 |
| 2023/08/14 | 1,420 | 1,431 | 1,395 | 1,404 | 353,400 |
| 2023/08/10 | 1,375 | 1,419 | 1,372 | 1,418 | 297,600 |
| 2023/08/09 | 1,385 | 1,406 | 1,371 | 1,380 | 308,000 |
| 2023/08/08 | 1,353 | 1,383 | 1,339 | 1,381 | 313,300 |
| 2023/08/07 | 1,361 | 1,361 | 1,315 | 1,354 | 643,500 |
| 2023/08/04 | 1,280 | 1,386 | 1,265 | 1,381 | 1,181,000 |
| 2023/08/03 | 1,416 | 1,421 | 1,392 | 1,400 | 453,300 |
| 2023/08/02 | 1,426 | 1,456 | 1,418 | 1,436 | 405,600 |
| 2023/08/01 | 1,439 | 1,452 | 1,428 | 1,430 | 393,700 |
| 2023/07/31 | 1,426 | 1,440 | 1,403 | 1,428 | 418,200 |
| 2023/07/28 | 1,379 | 1,422 | 1,375 | 1,402 | 385,800 |
| 2023/07/27 | 1,376 | 1,393 | 1,365 | 1,393 | 216,900 |
| 2023/07/26 | 1,394 | 1,394 | 1,374 | 1,388 | 271,000 |
| 2023/07/25 | 1,409 | 1,425 | 1,391 | 1,399 | 419,700 |
| 2023/07/24 | 1,400 | 1,419 | 1,390 | 1,404 | 480,000 |
| 2023/07/21 | 1,430 | 1,446 | 1,399 | 1,406 | 652,500 |
| 2023/07/20 | 1,436 | 1,455 | 1,424 | 1,445 | 540,700 |
| 2023/07/19 | 1,395 | 1,449 | 1,395 | 1,449 | 1,161,500 |
| 2023/07/18 | 1,349 | 1,393 | 1,348 | 1,390 | 587,200 |
| 2023/07/14 | 1,334 | 1,361 | 1,314 | 1,350 | 416,400 |
| 2023/07/13 | 1,297 | 1,344 | 1,290 | 1,328 | 536,600 |
| 2023/07/12 | 1,285 | 1,350 | 1,280 | 1,296 | 1,463,400 |
| 2023/07/11 | 1,254 | 1,273 | 1,253 | 1,261 | 291,300 |
| 2023/07/10 | 1,240 | 1,263 | 1,235 | 1,248 | 383,500 |
| 2023/07/07 | 1,234 | 1,262 | 1,233 | 1,242 | 296,700 |
| 2023/07/06 | 1,245 | 1,256 | 1,238 | 1,248 | 261,300 |
| 2023/07/05 | 1,254 | 1,260 | 1,245 | 1,259 | 261,900 |