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 |
|---|---|---|---|---|---|
| 1990/12/28 | 780 | 784 | 775 | 784 | 90,000 |
| 1990/12/27 | 774 | 784 | 771 | 784 | 202,000 |
| 1990/12/26 | 776 | 785 | 771 | 774 | 76,000 |
| 1990/12/25 | 776 | 776 | 770 | 776 | 64,000 |
| 1990/12/21 | 781 | 782 | 770 | 777 | 90,000 |
| 1990/12/20 | 810 | 810 | 790 | 791 | 41,000 |
| 1990/12/19 | 795 | 805 | 795 | 800 | 119,000 |
| 1990/12/18 | 795 | 805 | 795 | 805 | 56,000 |
| 1990/12/17 | 820 | 828 | 800 | 800 | 54,000 |
| 1990/12/14 | 825 | 849 | 825 | 830 | 127,000 |
| 1990/12/13 | 820 | 825 | 810 | 825 | 86,000 |
| 1990/12/12 | 820 | 830 | 820 | 830 | 75,000 |
| 1990/12/11 | 810 | 830 | 805 | 830 | 88,000 |
| 1990/12/10 | 825 | 825 | 800 | 805 | 94,000 |
| 1990/12/07 | 782 | 806 | 782 | 805 | 139,000 |
| 1990/12/06 | 765 | 771 | 765 | 770 | 105,000 |
| 1990/12/05 | 780 | 780 | 754 | 756 | 67,000 |
| 1990/12/04 | 795 | 795 | 780 | 780 | 36,000 |
| 1990/12/03 | 810 | 810 | 800 | 800 | 70,000 |
| 1990/11/30 | 765 | 790 | 740 | 790 | 58,000 |
| 1990/11/29 | 772 | 772 | 770 | 770 | 25,000 |
| 1990/11/28 | 800 | 822 | 800 | 822 | 61,000 |
| 1990/11/27 | 840 | 840 | 820 | 830 | 72,000 |
| 1990/11/26 | 836 | 836 | 810 | 830 | 76,000 |
| 1990/11/22 | 766 | 820 | 766 | 820 | 48,000 |
| 1990/11/21 | 815 | 815 | 760 | 776 | 130,000 |
| 1990/11/20 | 803 | 815 | 802 | 815 | 110,000 |
| 1990/11/19 | 814 | 816 | 802 | 814 | 173,000 |
| 1990/11/16 | 830 | 830 | 801 | 810 | 137,000 |
| 1990/11/15 | 840 | 850 | 822 | 830 | 106,000 |
| 1990/11/14 | 875 | 875 | 845 | 847 | 375,000 |
| 1990/11/13 | 880 | 880 | 870 | 875 | 62,000 |
| 1990/11/09 | 870 | 870 | 851 | 852 | 55,000 |
| 1990/11/08 | 900 | 900 | 850 | 880 | 175,000 |
| 1990/11/07 | 910 | 910 | 885 | 890 | 91,000 |
| 1990/11/06 | 930 | 950 | 901 | 901 | 183,000 |
| 1990/11/05 | 933 | 935 | 922 | 924 | 35,000 |
| 1990/11/02 | 920 | 930 | 903 | 903 | 184,000 |
| 1990/11/01 | 935 | 935 | 920 | 920 | 107,000 |
| 1990/10/31 | 920 | 987 | 920 | 985 | 595,000 |
| 1990/10/30 | 920 | 920 | 910 | 915 | 149,000 |
| 1990/10/29 | 908 | 910 | 906 | 910 | 83,000 |
| 1990/10/26 | 919 | 919 | 908 | 910 | 135,000 |
| 1990/10/25 | 918 | 918 | 909 | 912 | 166,000 |
| 1990/10/24 | 909 | 918 | 899 | 905 | 171,000 |
| 1990/10/23 | 892 | 908 | 885 | 908 | 170,000 |
| 1990/10/22 | 870 | 895 | 870 | 871 | 252,000 |
| 1990/10/19 | 826 | 845 | 826 | 830 | 282,000 |
| 1990/10/18 | 840 | 840 | 825 | 825 | 84,000 |
| 1990/10/17 | 846 | 846 | 822 | 831 | 60,000 |
| 1990/10/16 | 849 | 849 | 830 | 836 | 136,000 |
| 1990/10/15 | 830 | 845 | 829 | 845 | 81,000 |
| 1990/10/12 | 820 | 825 | 813 | 821 | 74,000 |
| 1990/10/11 | 830 | 840 | 821 | 840 | 51,000 |
| 1990/10/09 | 831 | 855 | 831 | 845 | 144,000 |
| 1990/10/08 | 830 | 858 | 827 | 835 | 159,000 |
| 1990/10/05 | 820 | 841 | 820 | 826 | 125,000 |
| 1990/10/04 | 820 | 820 | 794 | 794 | 134,000 |
| 1990/10/03 | 781 | 829 | 781 | 810 | 429,000 |
| 1990/10/01 | 781 | 781 | 710 | 721 | 169,000 |
| 1990/09/27 | 868 | 876 | 840 | 840 | 118,000 |
| 1990/09/26 | 930 | 930 | 920 | 920 | 24,000 |
| 1990/09/25 | 914 | 930 | 914 | 930 | 44,000 |
| 1990/09/21 | 930 | 954 | 930 | 954 | 92,000 |
| 1990/09/20 | 955 | 980 | 940 | 980 | 173,000 |
| 1990/09/19 | 940 | 968 | 940 | 945 | 65,000 |
| 1990/09/18 | 938 | 938 | 918 | 930 | 189,000 |
| 1990/09/17 | 975 | 976 | 940 | 940 | 97,000 |
| 1990/09/14 | 1,000 | 1,000 | 971 | 975 | 72,000 |
| 1990/09/13 | 1,000 | 1,000 | 990 | 1,000 | 75,000 |
| 1990/09/12 | 988 | 1,010 | 987 | 1,010 | 31,000 |
| 1990/09/11 | 990 | 990 | 987 | 987 | 79,000 |
| 1990/09/10 | 971 | 991 | 971 | 991 | 79,000 |
| 1990/09/07 | 955 | 970 | 950 | 970 | 125,000 |
| 1990/09/06 | 992 | 992 | 970 | 970 | 76,000 |
| 1990/09/05 | 1,010 | 1,010 | 969 | 982 | 66,000 |
| 1990/09/04 | 1,020 | 1,040 | 1,010 | 1,020 | 37,000 |
| 1990/09/03 | 1,060 | 1,070 | 1,010 | 1,010 | 141,000 |
| 1990/08/31 | 1,090 | 1,090 | 1,040 | 1,040 | 139,000 |
| 1990/08/30 | 1,020 | 1,090 | 1,010 | 1,090 | 164,000 |
| 1990/08/29 | 1,020 | 1,020 | 980 | 1,020 | 139,000 |
| 1990/08/28 | 1,050 | 1,100 | 1,030 | 1,060 | 280,000 |
| 1990/08/27 | 1,000 | 1,030 | 992 | 1,030 | 182,000 |
| 1990/08/24 | 950 | 981 | 949 | 960 | 213,000 |
| 1990/08/23 | 980 | 1,000 | 950 | 950 | 141,000 |
| 1990/08/22 | 1,010 | 1,020 | 970 | 1,020 | 245,000 |
| 1990/08/21 | 1,070 | 1,080 | 1,030 | 1,030 | 50,000 |
| 1990/08/20 | 1,050 | 1,080 | 1,020 | 1,070 | 87,000 |
| 1990/08/17 | 1,090 | 1,090 | 1,050 | 1,060 | 69,000 |
| 1990/08/16 | 1,070 | 1,140 | 1,070 | 1,100 | 148,000 |
| 1990/08/15 | 1,040 | 1,130 | 1,040 | 1,090 | 361,000 |
| 1990/08/14 | 1,020 | 1,070 | 1,010 | 1,030 | 239,000 |
| 1990/08/13 | 1,070 | 1,070 | 1,000 | 1,010 | 134,000 |
| 1990/08/10 | 1,110 | 1,120 | 1,080 | 1,090 | 265,000 |
| 1990/08/09 | 1,170 | 1,180 | 1,130 | 1,130 | 105,000 |
| 1990/08/08 | 1,150 | 1,180 | 1,110 | 1,180 | 158,000 |
| 1990/08/07 | 1,110 | 1,160 | 1,100 | 1,160 | 189,000 |
| 1990/08/06 | 1,250 | 1,250 | 1,130 | 1,170 | 184,000 |
| 1990/08/03 | 1,300 | 1,310 | 1,250 | 1,260 | 226,000 |
| 1990/08/02 | 1,300 | 1,310 | 1,260 | 1,290 | 200,000 |
| 1990/08/01 | 1,320 | 1,330 | 1,260 | 1,320 | 234,000 |
| 1990/07/31 | 1,270 | 1,340 | 1,270 | 1,300 | 349,000 |
| 1990/07/30 | 1,250 | 1,290 | 1,250 | 1,290 | 72,000 |
| 1990/07/27 | 1,270 | 1,290 | 1,240 | 1,290 | 478,000 |
| 1990/07/26 | 1,310 | 1,310 | 1,270 | 1,290 | 516,000 |
| 1990/07/25 | 1,320 | 1,320 | 1,290 | 1,300 | 464,000 |
| 1990/07/24 | 1,300 | 1,320 | 1,290 | 1,300 | 431,000 |
| 1990/07/23 | 1,350 | 1,370 | 1,300 | 1,320 | 404,000 |
| 1990/07/20 | 1,330 | 1,400 | 1,320 | 1,360 | 1,862,000 |
| 1990/07/19 | 1,330 | 1,350 | 1,320 | 1,320 | 801,000 |
| 1990/07/18 | 1,350 | 1,350 | 1,330 | 1,350 | 1,013,000 |
| 1990/07/17 | 1,370 | 1,380 | 1,340 | 1,340 | 738,000 |
| 1990/07/16 | 1,330 | 1,380 | 1,320 | 1,370 | 2,853,000 |
| 1990/07/13 | 1,290 | 1,350 | 1,270 | 1,330 | 2,414,000 |
| 1990/07/12 | 1,250 | 1,290 | 1,250 | 1,290 | 1,006,000 |
| 1990/07/11 | 1,220 | 1,250 | 1,220 | 1,250 | 193,000 |
| 1990/07/10 | 1,240 | 1,250 | 1,240 | 1,240 | 166,000 |
| 1990/07/09 | 1,260 | 1,260 | 1,220 | 1,230 | 341,000 |
| 1990/07/06 | 1,250 | 1,260 | 1,250 | 1,250 | 156,000 |
| 1990/07/05 | 1,250 | 1,260 | 1,230 | 1,260 | 335,000 |
| 1990/07/04 | 1,250 | 1,290 | 1,240 | 1,260 | 933,000 |
| 1990/07/03 | 1,200 | 1,240 | 1,200 | 1,240 | 101,000 |
| 1990/07/02 | 1,200 | 1,230 | 1,200 | 1,200 | 109,000 |
| 1990/06/29 | 1,210 | 1,250 | 1,210 | 1,230 | 517,000 |
| 1990/06/28 | 1,240 | 1,240 | 1,200 | 1,200 | 375,000 |
| 1990/06/27 | 1,210 | 1,220 | 1,200 | 1,220 | 349,000 |
| 1990/06/26 | 1,150 | 1,200 | 1,140 | 1,200 | 130,000 |
| 1990/06/25 | 1,140 | 1,180 | 1,140 | 1,150 | 198,000 |
| 1990/06/22 | 1,150 | 1,200 | 1,150 | 1,200 | 170,000 |
| 1990/06/21 | 1,190 | 1,190 | 1,160 | 1,160 | 265,000 |
| 1990/06/20 | 1,170 | 1,200 | 1,170 | 1,200 | 154,000 |
| 1990/06/19 | 1,210 | 1,210 | 1,180 | 1,190 | 198,000 |
| 1990/06/18 | 1,200 | 1,220 | 1,200 | 1,200 | 97,000 |
| 1990/06/15 | 1,230 | 1,240 | 1,210 | 1,220 | 178,000 |
| 1990/06/14 | 1,250 | 1,250 | 1,230 | 1,230 | 690,000 |
| 1990/06/13 | 1,230 | 1,250 | 1,220 | 1,240 | 1,325,000 |
| 1990/06/12 | 1,160 | 1,220 | 1,150 | 1,190 | 941,000 |
| 1990/06/11 | 1,180 | 1,190 | 1,150 | 1,160 | 52,000 |
| 1990/06/08 | 1,170 | 1,190 | 1,160 | 1,170 | 299,000 |
| 1990/06/07 | 1,160 | 1,170 | 1,150 | 1,170 | 133,000 |
| 1990/06/06 | 1,150 | 1,150 | 1,140 | 1,150 | 149,000 |
| 1990/06/05 | 1,150 | 1,170 | 1,150 | 1,150 | 75,000 |
| 1990/06/04 | 1,160 | 1,160 | 1,150 | 1,150 | 70,000 |
| 1990/06/01 | 1,140 | 1,160 | 1,130 | 1,130 | 110,000 |
| 1990/05/31 | 1,150 | 1,160 | 1,140 | 1,140 | 67,000 |
| 1990/05/30 | 1,160 | 1,170 | 1,150 | 1,150 | 111,000 |
| 1990/05/29 | 1,140 | 1,170 | 1,140 | 1,150 | 140,000 |
| 1990/05/28 | 1,140 | 1,160 | 1,140 | 1,160 | 150,000 |
| 1990/05/25 | 1,150 | 1,170 | 1,140 | 1,150 | 145,000 |
| 1990/05/24 | 1,190 | 1,200 | 1,160 | 1,170 | 266,000 |
| 1990/05/23 | 1,130 | 1,170 | 1,130 | 1,170 | 520,000 |
| 1990/05/22 | 1,120 | 1,130 | 1,110 | 1,130 | 300,000 |
| 1990/05/21 | 1,110 | 1,130 | 1,100 | 1,120 | 113,000 |
| 1990/05/18 | 1,120 | 1,130 | 1,100 | 1,110 | 167,000 |
| 1990/05/17 | 1,100 | 1,110 | 1,100 | 1,100 | 111,000 |
| 1990/05/16 | 1,100 | 1,120 | 1,100 | 1,110 | 162,000 |
| 1990/05/15 | 1,110 | 1,110 | 1,090 | 1,100 | 158,000 |
| 1990/05/14 | 1,100 | 1,130 | 1,100 | 1,110 | 504,000 |
| 1990/05/11 | 1,080 | 1,100 | 1,060 | 1,100 | 205,000 |
| 1990/05/10 | 1,090 | 1,100 | 1,080 | 1,080 | 149,000 |
| 1990/05/09 | 1,100 | 1,110 | 1,090 | 1,100 | 268,000 |
| 1990/05/08 | 1,100 | 1,100 | 1,070 | 1,090 | 149,000 |
| 1990/05/07 | 1,070 | 1,090 | 1,070 | 1,080 | 75,000 |
| 1990/05/02 | 1,090 | 1,090 | 1,070 | 1,090 | 78,000 |
| 1990/05/01 | 1,060 | 1,090 | 1,060 | 1,090 | 77,000 |
| 1990/04/27 | 1,080 | 1,080 | 1,060 | 1,060 | 83,000 |
| 1990/04/26 | 1,080 | 1,080 | 1,060 | 1,080 | 69,000 |
| 1990/04/25 | 1,070 | 1,090 | 1,060 | 1,060 | 135,000 |
| 1990/04/24 | 1,100 | 1,100 | 1,060 | 1,090 | 178,000 |
| 1990/04/23 | 1,060 | 1,080 | 1,040 | 1,080 | 91,000 |
| 1990/04/20 | 1,090 | 1,090 | 1,050 | 1,060 | 63,000 |
| 1990/04/19 | 1,100 | 1,120 | 1,100 | 1,100 | 231,000 |
| 1990/04/18 | 1,080 | 1,100 | 1,070 | 1,090 | 151,000 |
| 1990/04/17 | 1,070 | 1,080 | 1,020 | 1,030 | 74,000 |
| 1990/04/16 | 1,060 | 1,070 | 1,050 | 1,050 | 78,000 |
| 1990/04/13 | 1,080 | 1,090 | 1,060 | 1,080 | 127,000 |
| 1990/04/12 | 1,100 | 1,100 | 1,070 | 1,080 | 311,000 |
| 1990/04/11 | 1,040 | 1,080 | 1,040 | 1,080 | 258,000 |
| 1990/04/10 | 1,020 | 1,020 | 1,000 | 1,020 | 230,000 |
| 1990/04/09 | 1,060 | 1,060 | 1,020 | 1,020 | 180,000 |
| 1990/04/06 | 995 | 1,060 | 995 | 1,060 | 90,000 |
| 1990/04/05 | 980 | 980 | 920 | 965 | 249,000 |
| 1990/04/04 | 1,060 | 1,070 | 990 | 1,020 | 250,000 |
| 1990/04/03 | 1,020 | 1,050 | 990 | 1,020 | 402,000 |
| 1990/04/02 | 1,040 | 1,040 | 980 | 1,000 | 240,000 |
| 1990/03/30 | 1,120 | 1,120 | 1,050 | 1,060 | 141,000 |
| 1990/03/29 | 1,120 | 1,150 | 1,100 | 1,100 | 196,000 |
| 1990/03/28 | 1,100 | 1,120 | 1,090 | 1,120 | 51,000 |
| 1990/03/27 | 1,160 | 1,170 | 1,100 | 1,140 | 149,000 |
| 1990/03/26 | 1,130 | 1,200 | 1,110 | 1,180 | 174,000 |
| 1990/03/23 | 1,050 | 1,080 | 1,020 | 1,080 | 155,000 |
| 1990/03/22 | 1,080 | 1,080 | 970 | 1,010 | 316,000 |
| 1990/03/20 | 1,090 | 1,120 | 1,060 | 1,080 | 166,000 |
| 1990/03/19 | 1,120 | 1,130 | 1,070 | 1,080 | 272,000 |
| 1990/03/16 | 1,120 | 1,160 | 1,100 | 1,100 | 117,000 |
| 1990/03/15 | 1,170 | 1,170 | 1,120 | 1,130 | 167,000 |
| 1990/03/14 | 1,160 | 1,170 | 1,130 | 1,170 | 182,000 |
| 1990/03/13 | 1,180 | 1,180 | 1,160 | 1,180 | 86,000 |
| 1990/03/12 | 1,210 | 1,210 | 1,190 | 1,190 | 155,000 |
| 1990/03/09 | 1,200 | 1,240 | 1,200 | 1,200 | 236,000 |
| 1990/03/08 | 1,190 | 1,210 | 1,180 | 1,200 | 165,000 |
| 1990/03/07 | 1,200 | 1,200 | 1,190 | 1,190 | 159,000 |
| 1990/03/06 | 1,230 | 1,230 | 1,200 | 1,200 | 131,000 |
| 1990/03/05 | 1,240 | 1,240 | 1,200 | 1,230 | 181,000 |
| 1990/03/02 | 1,200 | 1,230 | 1,180 | 1,220 | 116,000 |
| 1990/03/01 | 1,210 | 1,220 | 1,180 | 1,200 | 124,000 |
| 1990/02/28 | 1,220 | 1,230 | 1,190 | 1,200 | 168,000 |
| 1990/02/27 | 1,150 | 1,200 | 1,140 | 1,200 | 206,000 |
| 1990/02/26 | 1,170 | 1,180 | 1,050 | 1,050 | 133,000 |
| 1990/02/23 | 1,220 | 1,230 | 1,210 | 1,210 | 101,000 |
| 1990/02/22 | 1,230 | 1,240 | 1,180 | 1,210 | 152,000 |
| 1990/02/21 | 1,260 | 1,260 | 1,240 | 1,240 | 151,000 |
| 1990/02/20 | 1,260 | 1,270 | 1,260 | 1,260 | 82,000 |
| 1990/02/19 | 1,280 | 1,290 | 1,260 | 1,270 | 185,000 |
| 1990/02/16 | 1,280 | 1,280 | 1,270 | 1,280 | 77,000 |
| 1990/02/15 | 1,280 | 1,280 | 1,270 | 1,270 | 152,000 |
| 1990/02/14 | 1,270 | 1,280 | 1,270 | 1,270 | 87,000 |
| 1990/02/13 | 1,270 | 1,280 | 1,260 | 1,270 | 72,000 |
| 1990/02/09 | 1,280 | 1,280 | 1,260 | 1,280 | 195,000 |
| 1990/02/08 | 1,260 | 1,280 | 1,260 | 1,280 | 121,000 |
| 1990/02/07 | 1,270 | 1,280 | 1,260 | 1,260 | 129,000 |
| 1990/02/06 | 1,260 | 1,280 | 1,260 | 1,270 | 130,000 |
| 1990/02/05 | 1,250 | 1,270 | 1,250 | 1,270 | 102,000 |
| 1990/02/02 | 1,250 | 1,280 | 1,240 | 1,280 | 215,000 |
| 1990/02/01 | 1,240 | 1,270 | 1,240 | 1,270 | 174,000 |
| 1990/01/31 | 1,270 | 1,280 | 1,260 | 1,260 | 215,000 |
| 1990/01/30 | 1,260 | 1,290 | 1,260 | 1,280 | 79,000 |
| 1990/01/29 | 1,280 | 1,280 | 1,250 | 1,280 | 129,000 |
| 1990/01/26 | 1,260 | 1,280 | 1,260 | 1,280 | 114,000 |
| 1990/01/25 | 1,280 | 1,280 | 1,250 | 1,260 | 199,000 |
| 1990/01/24 | 1,300 | 1,300 | 1,260 | 1,270 | 206,000 |
| 1990/01/23 | 1,250 | 1,290 | 1,250 | 1,290 | 157,000 |
| 1990/01/22 | 1,260 | 1,310 | 1,260 | 1,260 | 251,000 |
| 1990/01/19 | 1,280 | 1,300 | 1,260 | 1,260 | 179,000 |
| 1990/01/18 | 1,290 | 1,300 | 1,280 | 1,300 | 373,000 |
| 1990/01/17 | 1,260 | 1,290 | 1,260 | 1,280 | 309,000 |
| 1990/01/16 | 1,300 | 1,300 | 1,260 | 1,280 | 223,000 |
| 1990/01/12 | 1,300 | 1,310 | 1,280 | 1,290 | 580,000 |
| 1990/01/11 | 1,280 | 1,300 | 1,280 | 1,300 | 634,000 |
| 1990/01/10 | 1,270 | 1,290 | 1,270 | 1,280 | 465,000 |
| 1990/01/09 | 1,270 | 1,280 | 1,260 | 1,270 | 192,000 |
| 1990/01/08 | 1,280 | 1,280 | 1,250 | 1,280 | 223,000 |
| 1990/01/05 | 1,270 | 1,280 | 1,250 | 1,250 | 344,000 |
| 1990/01/04 | 1,250 | 1,260 | 1,240 | 1,250 | 132,000 |