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 |
|---|---|---|---|---|---|
| 1983/12/28 | 1,010 | 1,020 | 1,000 | 1,020 | 98,000 |
| 1983/12/27 | 1,030 | 1,030 | 1,000 | 1,000 | 218,000 |
| 1983/12/26 | 1,010 | 1,030 | 1,010 | 1,020 | 94,000 |
| 1983/12/24 | 1,000 | 1,010 | 990 | 999 | 119,000 |
| 1983/12/23 | 999 | 1,010 | 999 | 1,000 | 186,000 |
| 1983/12/22 | 1,030 | 1,040 | 1,000 | 1,010 | 120,000 |
| 1983/12/21 | 1,050 | 1,050 | 1,030 | 1,040 | 184,000 |
| 1983/12/20 | 1,030 | 1,050 | 1,020 | 1,030 | 170,000 |
| 1983/12/19 | 1,000 | 1,030 | 991 | 1,030 | 465,000 |
| 1983/12/17 | 1,070 | 1,070 | 1,050 | 1,050 | 208,000 |
| 1983/12/16 | 1,090 | 1,090 | 1,050 | 1,060 | 664,000 |
| 1983/12/15 | 1,030 | 1,090 | 1,030 | 1,070 | 947,001 |
| 1983/12/14 | 1,050 | 1,050 | 1,030 | 1,050 | 269,000 |
| 1983/12/13 | 1,080 | 1,080 | 1,040 | 1,040 | 680,000 |
| 1983/12/12 | 1,060 | 1,070 | 1,050 | 1,070 | 314,000 |
| 1983/12/09 | 1,050 | 1,080 | 1,050 | 1,060 | 1,057,001 |
| 1983/12/08 | 1,020 | 1,030 | 1,010 | 1,010 | 269,000 |
| 1983/12/07 | 1,040 | 1,040 | 1,010 | 1,020 | 365,000 |
| 1983/12/06 | 1,040 | 1,040 | 1,020 | 1,040 | 273,000 |
| 1983/12/05 | 1,050 | 1,060 | 1,030 | 1,030 | 587,000 |
| 1983/12/03 | 1,050 | 1,050 | 1,030 | 1,050 | 756,000 |
| 1983/12/02 | 1,030 | 1,050 | 1,020 | 1,040 | 1,029,001 |
| 1983/12/01 | 1,030 | 1,040 | 1,020 | 1,020 | 1,378,001 |
| 1983/11/30 | 1,020 | 1,040 | 1,000 | 1,020 | 910,001 |
| 1983/11/29 | 1,030 | 1,030 | 990 | 990 | 675,000 |
| 1983/11/28 | 1,020 | 1,030 | 996 | 1,020 | 1,217,001 |
| 1983/11/26 | 1,000 | 1,010 | 991 | 1,000 | 578,000 |
| 1983/11/25 | 956 | 990 | 956 | 989 | 785,001 |
| 1983/11/24 | 955 | 965 | 955 | 955 | 196,000 |
| 1983/11/22 | 967 | 969 | 957 | 965 | 227,000 |
| 1983/11/21 | 956 | 961 | 955 | 957 | 270,000 |
| 1983/11/19 | 957 | 964 | 955 | 955 | 229,000 |
| 1983/11/18 | 945 | 960 | 940 | 955 | 395,000 |
| 1983/11/17 | 942 | 948 | 935 | 935 | 127,000 |
| 1983/11/16 | 917 | 933 | 915 | 933 | 142,000 |
| 1983/11/15 | 895 | 908 | 895 | 908 | 167,000 |
| 1983/11/14 | 890 | 890 | 886 | 889 | 47,000 |
| 1983/11/11 | 870 | 880 | 869 | 875 | 49,000 |
| 1983/11/10 | 882 | 889 | 880 | 880 | 93,000 |
| 1983/11/09 | 885 | 885 | 881 | 883 | 39,000 |
| 1983/11/08 | 875 | 885 | 875 | 880 | 57,000 |
| 1983/11/07 | 875 | 890 | 875 | 882 | 58,000 |
| 1983/11/05 | 876 | 880 | 873 | 880 | 23,000 |
| 1983/11/04 | 872 | 880 | 870 | 875 | 63,000 |
| 1983/11/02 | 872 | 875 | 871 | 872 | 49,000 |
| 1983/11/01 | 890 | 900 | 890 | 890 | 112,000 |
| 1983/10/31 | 875 | 895 | 873 | 886 | 260,000 |
| 1983/10/29 | 875 | 880 | 875 | 877 | 21,000 |
| 1983/10/28 | 880 | 885 | 875 | 885 | 206,000 |
| 1983/10/27 | 874 | 885 | 865 | 876 | 244,000 |
| 1983/10/26 | 845 | 875 | 845 | 875 | 151,000 |
| 1983/10/25 | 840 | 853 | 840 | 853 | 57,000 |
| 1983/10/24 | 861 | 861 | 840 | 840 | 103,000 |
| 1983/10/22 | 862 | 862 | 862 | 862 | 27,000 |
| 1983/10/21 | 875 | 885 | 875 | 877 | 56,000 |
| 1983/10/20 | 870 | 885 | 860 | 875 | 86,000 |
| 1983/10/19 | 870 | 875 | 870 | 875 | 23,000 |
| 1983/10/18 | 890 | 890 | 885 | 885 | 52,000 |
| 1983/10/17 | 880 | 900 | 880 | 900 | 52,000 |
| 1983/10/15 | 875 | 885 | 870 | 885 | 81,000 |
| 1983/10/14 | 885 | 885 | 875 | 875 | 68,000 |
| 1983/10/13 | 924 | 924 | 890 | 915 | 161,000 |
| 1983/10/12 | 920 | 928 | 910 | 928 | 43,000 |
| 1983/10/11 | 929 | 930 | 919 | 930 | 103,000 |
| 1983/10/07 | 930 | 935 | 920 | 920 | 139,000 |
| 1983/10/06 | 920 | 930 | 920 | 930 | 121,000 |
| 1983/10/05 | 900 | 930 | 895 | 930 | 150,000 |
| 1983/10/04 | 900 | 910 | 900 | 902 | 122,000 |
| 1983/10/03 | 911 | 920 | 910 | 915 | 122,000 |
| 1983/10/01 | 920 | 928 | 910 | 911 | 168,000 |
| 1983/09/30 | 948 | 950 | 930 | 930 | 127,000 |
| 1983/09/29 | 980 | 980 | 950 | 950 | 235,000 |
| 1983/09/28 | 956 | 990 | 950 | 989 | 258,000 |
| 1983/09/27 | 960 | 970 | 952 | 960 | 200,000 |
| 1983/09/26 | 990 | 990 | 969 | 979 | 227,000 |
| 1983/09/24 | 980 | 987 | 980 | 985 | 108,000 |
| 1983/09/22 | 979 | 995 | 975 | 980 | 237,000 |
| 1983/09/21 | 977 | 980 | 970 | 970 | 160,000 |
| 1983/09/20 | 958 | 970 | 958 | 960 | 171,000 |
| 1983/09/19 | 964 | 965 | 956 | 965 | 105,000 |
| 1983/09/17 | 965 | 965 | 950 | 951 | 90,000 |
| 1983/09/16 | 976 | 980 | 969 | 969 | 99,000 |
| 1983/09/14 | 987 | 987 | 969 | 975 | 210,000 |
| 1983/09/13 | 1,000 | 1,010 | 990 | 990 | 379,000 |
| 1983/09/12 | 980 | 1,000 | 970 | 990 | 195,000 |
| 1983/09/09 | 990 | 1,000 | 960 | 980 | 268,000 |
| 1983/09/08 | 1,030 | 1,030 | 985 | 1,010 | 369,000 |
| 1983/09/07 | 1,050 | 1,050 | 1,010 | 1,010 | 467,000 |
| 1983/09/06 | 1,040 | 1,090 | 1,030 | 1,030 | 1,634,001 |
| 1983/09/05 | 1,030 | 1,040 | 1,020 | 1,030 | 429,000 |
| 1983/09/03 | 1,000 | 1,040 | 1,000 | 1,030 | 388,000 |
| 1983/09/02 | 1,040 | 1,040 | 995 | 995 | 546,000 |
| 1983/09/01 | 1,030 | 1,070 | 1,030 | 1,050 | 2,397,002 |
| 1983/08/31 | 1,030 | 1,040 | 1,020 | 1,020 | 1,076,001 |
| 1983/08/30 | 1,030 | 1,050 | 1,010 | 1,020 | 2,528,002 |
| 1983/08/29 | 989 | 1,040 | 983 | 1,040 | 3,332,002 |
| 1983/08/27 | 951 | 974 | 950 | 969 | 652,000 |
| 1983/08/26 | 985 | 990 | 948 | 950 | 744,000 |
| 1983/08/25 | 940 | 995 | 933 | 974 | 1,478,001 |
| 1983/08/24 | 927 | 945 | 927 | 932 | 384,000 |
| 1983/08/23 | 970 | 975 | 940 | 957 | 823,001 |
| 1983/08/22 | 910 | 990 | 910 | 980 | 1,728,001 |
| 1983/08/20 | 909 | 910 | 906 | 909 | 546,000 |
| 1983/08/19 | 900 | 902 | 891 | 900 | 376,000 |
| 1983/08/18 | 880 | 910 | 880 | 900 | 712,000 |
| 1983/08/17 | 870 | 875 | 860 | 870 | 362,000 |
| 1983/08/16 | 880 | 880 | 869 | 872 | 147,000 |
| 1983/08/15 | 865 | 880 | 852 | 880 | 132,000 |
| 1983/08/12 | 840 | 865 | 840 | 865 | 143,000 |
| 1983/08/11 | 820 | 840 | 810 | 840 | 74,000 |
| 1983/08/10 | 790 | 827 | 790 | 820 | 198,000 |
| 1983/08/09 | 825 | 825 | 820 | 820 | 81,000 |
| 1983/08/08 | 826 | 832 | 820 | 832 | 41,000 |
| 1983/08/06 | 832 | 832 | 820 | 832 | 137,000 |
| 1983/08/05 | 844 | 844 | 835 | 835 | 65,000 |
| 1983/08/04 | 850 | 860 | 848 | 854 | 101,000 |
| 1983/08/03 | 856 | 860 | 845 | 847 | 169,000 |
| 1983/08/02 | 850 | 879 | 850 | 875 | 144,000 |
| 1983/08/01 | 870 | 870 | 860 | 860 | 125,000 |
| 1983/07/30 | 890 | 895 | 875 | 890 | 336,000 |
| 1983/07/29 | 881 | 900 | 880 | 900 | 774,001 |
| 1983/07/28 | 887 | 887 | 870 | 871 | 157,000 |
| 1983/07/27 | 894 | 897 | 880 | 888 | 523,000 |
| 1983/07/26 | 867 | 885 | 865 | 885 | 402,000 |
| 1983/07/25 | 870 | 875 | 861 | 870 | 325,000 |
| 1983/07/23 | 862 | 870 | 852 | 870 | 180,000 |
| 1983/07/22 | 862 | 867 | 851 | 852 | 179,000 |
| 1983/07/21 | 861 | 863 | 852 | 862 | 275,000 |
| 1983/07/20 | 850 | 850 | 841 | 841 | 132,000 |
| 1983/07/19 | 850 | 851 | 839 | 839 | 112,000 |
| 1983/07/18 | 850 | 855 | 840 | 850 | 64,000 |
| 1983/07/15 | 835 | 850 | 830 | 830 | 156,000 |
| 1983/07/14 | 831 | 850 | 830 | 840 | 210,000 |
| 1983/07/13 | 840 | 840 | 829 | 836 | 260,000 |
| 1983/07/12 | 866 | 870 | 845 | 845 | 350,000 |
| 1983/07/11 | 870 | 873 | 865 | 865 | 149,000 |
| 1983/07/09 | 865 | 873 | 863 | 865 | 185,000 |
| 1983/07/08 | 869 | 869 | 858 | 860 | 228,000 |
| 1983/07/07 | 879 | 879 | 860 | 860 | 297,000 |
| 1983/07/06 | 840 | 875 | 839 | 875 | 464,000 |
| 1983/07/05 | 837 | 860 | 837 | 845 | 433,000 |
| 1983/07/04 | 839 | 840 | 835 | 837 | 137,000 |
| 1983/07/02 | 838 | 843 | 830 | 834 | 139,000 |
| 1983/07/01 | 816 | 848 | 805 | 843 | 251,000 |
| 1983/06/30 | 812 | 826 | 812 | 818 | 59,000 |
| 1983/06/29 | 790 | 810 | 785 | 810 | 309,000 |
| 1983/06/28 | 828 | 830 | 810 | 810 | 249,000 |
| 1983/06/27 | 826 | 840 | 826 | 833 | 182,000 |
| 1983/06/25 | 831 | 840 | 821 | 823 | 135,000 |
| 1983/06/24 | 850 | 850 | 835 | 850 | 228,000 |
| 1983/06/23 | 836 | 860 | 836 | 850 | 198,000 |
| 1983/06/22 | 849 | 850 | 838 | 850 | 277,000 |
| 1983/06/21 | 830 | 840 | 830 | 835 | 366,000 |
| 1983/06/20 | 835 | 845 | 831 | 840 | 272,000 |
| 1983/06/17 | 881 | 890 | 851 | 870 | 344,000 |
| 1983/06/16 | 880 | 898 | 870 | 876 | 655,000 |
| 1983/06/15 | 877 | 882 | 853 | 882 | 560,000 |
| 1983/06/14 | 890 | 890 | 861 | 862 | 1,012,001 |
| 1983/06/13 | 888 | 888 | 870 | 880 | 427,000 |
| 1983/06/11 | 875 | 882 | 871 | 879 | 929,001 |
| 1983/06/10 | 850 | 872 | 840 | 855 | 1,098,001 |
| 1983/06/09 | 813 | 840 | 813 | 840 | 307,000 |
| 1983/06/08 | 811 | 820 | 806 | 815 | 404,000 |
| 1983/06/07 | 860 | 873 | 828 | 828 | 1,110,001 |
| 1983/06/06 | 853 | 859 | 837 | 859 | 657,000 |
| 1983/06/04 | 856 | 859 | 841 | 843 | 1,070,001 |
| 1983/06/03 | 820 | 825 | 806 | 823 | 597,000 |
| 1983/06/02 | 823 | 839 | 800 | 801 | 918,001 |
| 1983/06/01 | 787 | 830 | 787 | 813 | 1,426,001 |
| 1983/05/31 | 796 | 800 | 782 | 788 | 662,000 |
| 1983/05/30 | 780 | 809 | 773 | 796 | 1,346,001 |
| 1983/05/28 | 760 | 784 | 756 | 784 | 1,452,001 |
| 1983/05/27 | 734 | 755 | 734 | 750 | 1,612,001 |
| 1983/05/26 | 700 | 716 | 691 | 716 | 349,000 |
| 1983/05/25 | 699 | 700 | 696 | 700 | 122,000 |
| 1983/05/24 | 700 | 700 | 696 | 697 | 26,000 |
| 1983/05/23 | 710 | 710 | 700 | 700 | 158,000 |
| 1983/05/20 | 705 | 719 | 698 | 719 | 538,000 |
| 1983/05/19 | 690 | 700 | 690 | 690 | 316,000 |
| 1983/05/18 | 680 | 710 | 680 | 695 | 163,000 |
| 1983/05/17 | 691 | 700 | 685 | 690 | 146,000 |
| 1983/05/16 | 705 | 705 | 694 | 694 | 98,000 |
| 1983/05/14 | 710 | 719 | 705 | 719 | 91,000 |
| 1983/05/13 | 710 | 720 | 710 | 720 | 135,000 |
| 1983/05/12 | 691 | 720 | 691 | 710 | 224,000 |
| 1983/05/11 | 709 | 710 | 695 | 700 | 177,000 |
| 1983/05/10 | 710 | 725 | 710 | 711 | 191,000 |
| 1983/05/09 | 700 | 710 | 700 | 710 | 74,000 |
| 1983/05/07 | 708 | 710 | 706 | 710 | 161,000 |
| 1983/05/06 | 710 | 711 | 703 | 706 | 139,000 |
| 1983/05/04 | 710 | 720 | 705 | 710 | 196,000 |
| 1983/05/02 | 729 | 732 | 725 | 730 | 491,000 |
| 1983/04/30 | 720 | 720 | 707 | 715 | 205,000 |
| 1983/04/28 | 719 | 723 | 710 | 720 | 423,000 |
| 1983/04/27 | 705 | 730 | 705 | 725 | 589,000 |
| 1983/04/26 | 700 | 709 | 695 | 697 | 146,000 |
| 1983/04/25 | 707 | 713 | 705 | 710 | 54,000 |
| 1983/04/23 | 715 | 720 | 710 | 717 | 190,000 |
| 1983/04/22 | 725 | 730 | 717 | 724 | 706,000 |
| 1983/04/21 | 731 | 735 | 708 | 727 | 772,001 |
| 1983/04/20 | 701 | 735 | 701 | 731 | 1,256,001 |
| 1983/04/19 | 692 | 705 | 692 | 702 | 1,025,001 |
| 1983/04/18 | 690 | 700 | 680 | 692 | 698,000 |
| 1983/04/15 | 683 | 695 | 682 | 690 | 522,000 |
| 1983/04/14 | 690 | 692 | 680 | 682 | 1,240,001 |
| 1983/04/13 | 665 | 690 | 662 | 690 | 1,040,001 |
| 1983/04/12 | 650 | 675 | 650 | 665 | 613,000 |
| 1983/04/11 | 631 | 645 | 623 | 640 | 192,000 |
| 1983/04/09 | 610 | 631 | 610 | 626 | 96,000 |
| 1983/04/08 | 580 | 590 | 580 | 586 | 115,000 |
| 1983/04/07 | 586 | 586 | 572 | 572 | 106,000 |
| 1983/04/06 | 575 | 595 | 575 | 595 | 68,000 |
| 1983/04/05 | 575 | 580 | 575 | 578 | 20,000 |
| 1983/04/04 | 585 | 590 | 585 | 585 | 9,000 |
| 1983/04/02 | 585 | 592 | 585 | 592 | 29,000 |
| 1983/04/01 | 595 | 595 | 585 | 593 | 31,000 |
| 1983/03/31 | 610 | 610 | 598 | 598 | 39,000 |
| 1983/03/30 | 603 | 610 | 595 | 610 | 28,000 |
| 1983/03/29 | 610 | 611 | 601 | 601 | 21,000 |
| 1983/03/28 | 606 | 620 | 606 | 620 | 11,000 |
| 1983/03/26 | 609 | 611 | 600 | 610 | 83,000 |
| 1983/03/25 | 629 | 629 | 612 | 615 | 64,000 |
| 1983/03/24 | 623 | 635 | 623 | 632 | 147,000 |
| 1983/03/23 | 615 | 623 | 611 | 623 | 139,000 |
| 1983/03/22 | 610 | 615 | 606 | 615 | 128,000 |
| 1983/03/18 | 609 | 610 | 605 | 610 | 174,000 |
| 1983/03/17 | 617 | 620 | 610 | 610 | 134,000 |
| 1983/03/16 | 610 | 615 | 605 | 610 | 126,000 |
| 1983/03/15 | 615 | 624 | 611 | 617 | 245,000 |
| 1983/03/14 | 614 | 625 | 610 | 616 | 267,000 |
| 1983/03/12 | 603 | 609 | 600 | 605 | 465,000 |
| 1983/03/11 | 595 | 607 | 592 | 601 | 549,000 |
| 1983/03/10 | 579 | 590 | 577 | 589 | 320,000 |
| 1983/03/09 | 570 | 579 | 565 | 578 | 85,000 |
| 1983/03/08 | 580 | 580 | 565 | 579 | 277,000 |
| 1983/03/07 | 565 | 595 | 564 | 584 | 421,000 |
| 1983/03/05 | 543 | 560 | 543 | 557 | 140,000 |
| 1983/03/04 | 531 | 545 | 531 | 540 | 139,000 |
| 1983/03/03 | 525 | 530 | 525 | 530 | 12,000 |
| 1983/03/02 | 520 | 529 | 520 | 525 | 14,000 |
| 1983/03/01 | 530 | 534 | 511 | 512 | 33,000 |
| 1983/02/28 | 530 | 531 | 530 | 530 | 16,000 |
| 1983/02/25 | 491 | 496 | 490 | 490 | 124,000 |
| 1983/02/24 | 491 | 492 | 490 | 490 | 58,000 |
| 1983/02/23 | 505 | 510 | 490 | 490 | 22,000 |
| 1983/02/22 | 510 | 511 | 505 | 505 | 13,000 |
| 1983/02/21 | 510 | 511 | 510 | 510 | 18,000 |
| 1983/02/18 | 533 | 533 | 520 | 520 | 21,000 |
| 1983/02/17 | 533 | 533 | 533 | 533 | 7,000 |
| 1983/02/16 | 520 | 540 | 520 | 533 | 37,000 |
| 1983/02/15 | 533 | 533 | 530 | 530 | 32,000 |
| 1983/02/14 | 533 | 533 | 533 | 533 | 32,000 |
| 1983/02/12 | 535 | 535 | 533 | 533 | 25,000 |
| 1983/02/10 | 536 | 536 | 535 | 535 | 39,000 |
| 1983/02/09 | 536 | 537 | 536 | 536 | 17,000 |
| 1983/02/08 | 533 | 535 | 533 | 535 | 45,000 |
| 1983/02/07 | 535 | 536 | 533 | 533 | 40,000 |
| 1983/02/05 | 535 | 540 | 535 | 535 | 28,000 |
| 1983/02/04 | 533 | 535 | 533 | 535 | 36,000 |
| 1983/02/03 | 549 | 549 | 545 | 545 | 29,000 |
| 1983/02/02 | 535 | 550 | 535 | 546 | 47,000 |
| 1983/02/01 | 535 | 535 | 534 | 534 | 133,000 |
| 1983/01/31 | 533 | 535 | 533 | 535 | 28,000 |
| 1983/01/29 | 534 | 534 | 534 | 534 | 2,000 |
| 1983/01/28 | 531 | 533 | 531 | 533 | 28,000 |
| 1983/01/27 | 532 | 535 | 532 | 535 | 20,000 |
| 1983/01/26 | 531 | 540 | 531 | 535 | 53,000 |
| 1983/01/25 | 521 | 531 | 521 | 531 | 24,000 |
| 1983/01/24 | 531 | 531 | 531 | 531 | 19,000 |
| 1983/01/22 | 520 | 529 | 520 | 529 | 15,000 |
| 1983/01/21 | 520 | 530 | 520 | 520 | 180,000 |
| 1983/01/20 | 530 | 530 | 520 | 520 | 57,000 |
| 1983/01/19 | 530 | 532 | 530 | 532 | 77,000 |
| 1983/01/18 | 528 | 530 | 525 | 530 | 127,000 |
| 1983/01/17 | 531 | 540 | 528 | 528 | 153,000 |
| 1983/01/14 | 531 | 540 | 531 | 540 | 64,000 |
| 1983/01/13 | 531 | 540 | 531 | 531 | 335,000 |
| 1983/01/12 | 546 | 546 | 535 | 535 | 76,000 |
| 1983/01/11 | 549 | 549 | 545 | 545 | 35,000 |
| 1983/01/10 | 550 | 550 | 545 | 549 | 20,000 |
| 1983/01/08 | 540 | 548 | 540 | 548 | 33,000 |
| 1983/01/07 | 535 | 545 | 535 | 540 | 41,000 |
| 1983/01/06 | 540 | 540 | 535 | 535 | 28,000 |
| 1983/01/05 | 535 | 540 | 535 | 540 | 25,000 |
| 1983/01/04 | 533 | 540 | 533 | 535 | 13,000 |