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 |
|---|---|---|---|---|---|
| 1991/12/30 | 690 | 724 | 685 | 724 | 127,000 |
| 1991/12/27 | 720 | 724 | 700 | 700 | 242,000 |
| 1991/12/26 | 745 | 745 | 720 | 720 | 145,000 |
| 1991/12/25 | 721 | 770 | 721 | 755 | 123,000 |
| 1991/12/24 | 786 | 787 | 731 | 731 | 205,000 |
| 1991/12/20 | 801 | 810 | 766 | 766 | 208,000 |
| 1991/12/19 | 820 | 830 | 805 | 810 | 200,000 |
| 1991/12/18 | 820 | 838 | 818 | 821 | 215,000 |
| 1991/12/17 | 810 | 855 | 810 | 838 | 254,000 |
| 1991/12/16 | 831 | 839 | 815 | 820 | 220,000 |
| 1991/12/13 | 846 | 867 | 846 | 856 | 390,000 |
| 1991/12/12 | 830 | 853 | 823 | 853 | 210,000 |
| 1991/12/11 | 820 | 845 | 803 | 840 | 243,000 |
| 1991/12/10 | 862 | 865 | 825 | 836 | 345,000 |
| 1991/12/09 | 881 | 885 | 875 | 876 | 125,000 |
| 1991/12/06 | 891 | 900 | 888 | 890 | 181,000 |
| 1991/12/05 | 929 | 930 | 900 | 910 | 219,000 |
| 1991/12/04 | 872 | 930 | 872 | 930 | 247,000 |
| 1991/12/03 | 875 | 900 | 870 | 880 | 370,000 |
| 1991/12/02 | 871 | 875 | 865 | 865 | 408,000 |
| 1991/11/29 | 925 | 926 | 882 | 900 | 386,000 |
| 1991/11/28 | 943 | 950 | 907 | 935 | 402,000 |
| 1991/11/27 | 970 | 979 | 941 | 963 | 544,000 |
| 1991/11/26 | 950 | 1,010 | 930 | 970 | 1,048,000 |
| 1991/11/25 | 900 | 960 | 900 | 960 | 308,000 |
| 1991/11/22 | 918 | 918 | 890 | 899 | 413,000 |
| 1991/11/21 | 915 | 921 | 865 | 908 | 436,000 |
| 1991/11/20 | 926 | 930 | 900 | 911 | 478,000 |
| 1991/11/19 | 950 | 960 | 924 | 946 | 511,000 |
| 1991/11/18 | 970 | 985 | 932 | 940 | 655,000 |
| 1991/11/15 | 995 | 1,010 | 973 | 1,000 | 401,000 |
| 1991/11/14 | 1,000 | 1,040 | 991 | 995 | 399,000 |
| 1991/11/13 | 1,040 | 1,060 | 1,010 | 1,020 | 472,000 |
| 1991/11/12 | 1,000 | 1,040 | 999 | 1,020 | 608,000 |
| 1991/11/11 | 1,000 | 1,010 | 989 | 994 | 581,000 |
| 1991/11/08 | 1,060 | 1,070 | 1,020 | 1,050 | 1,255,000 |
| 1991/11/07 | 1,100 | 1,120 | 1,070 | 1,070 | 545,000 |
| 1991/11/06 | 1,050 | 1,120 | 1,040 | 1,120 | 1,402,000 |
| 1991/11/05 | 1,060 | 1,080 | 1,050 | 1,050 | 650,000 |
| 1991/11/01 | 1,100 | 1,100 | 1,040 | 1,050 | 1,224,000 |
| 1991/10/31 | 1,140 | 1,150 | 1,100 | 1,110 | 913,000 |
| 1991/10/30 | 1,150 | 1,160 | 1,120 | 1,150 | 1,155,000 |
| 1991/10/29 | 1,200 | 1,210 | 1,140 | 1,170 | 1,949,000 |
| 1991/10/28 | 1,200 | 1,230 | 1,160 | 1,180 | 2,440,000 |
| 1991/10/25 | 1,120 | 1,200 | 1,120 | 1,200 | 3,957,000 |
| 1991/10/24 | 1,150 | 1,210 | 1,120 | 1,130 | 3,976,000 |
| 1991/10/23 | 1,110 | 1,220 | 1,100 | 1,150 | 10,986,000 |
| 1991/10/22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,351,000 |
| 1991/10/21 | 1,000 | 1,010 | 965 | 986 | 2,216,000 |
| 1991/10/18 | 928 | 1,020 | 918 | 991 | 6,753,000 |
| 1991/10/17 | 880 | 928 | 868 | 928 | 4,158,000 |
| 1991/10/16 | 884 | 901 | 875 | 875 | 3,963,000 |
| 1991/10/15 | 805 | 874 | 805 | 864 | 3,821,000 |
| 1991/10/14 | 798 | 825 | 798 | 810 | 1,147,000 |
| 1991/10/11 | 760 | 788 | 760 | 788 | 270,000 |
| 1991/10/09 | 783 | 783 | 770 | 770 | 125,000 |
| 1991/10/08 | 784 | 785 | 780 | 783 | 101,000 |
| 1991/10/07 | 781 | 800 | 780 | 785 | 124,000 |
| 1991/10/04 | 810 | 815 | 800 | 801 | 185,000 |
| 1991/10/03 | 807 | 818 | 806 | 815 | 194,000 |
| 1991/10/02 | 818 | 822 | 805 | 820 | 309,000 |
| 1991/10/01 | 790 | 823 | 785 | 822 | 582,000 |
| 1991/09/30 | 755 | 806 | 750 | 795 | 640,000 |
| 1991/09/27 | 707 | 761 | 707 | 760 | 330,000 |
| 1991/09/26 | 687 | 719 | 685 | 705 | 152,000 |
| 1991/09/25 | 680 | 685 | 680 | 685 | 68,000 |
| 1991/09/24 | 700 | 700 | 676 | 680 | 90,000 |
| 1991/09/20 | 700 | 700 | 681 | 690 | 170,000 |
| 1991/09/19 | 725 | 725 | 700 | 700 | 57,000 |
| 1991/09/18 | 730 | 730 | 715 | 716 | 95,000 |
| 1991/09/17 | 725 | 730 | 725 | 730 | 121,000 |
| 1991/09/13 | 707 | 725 | 707 | 725 | 248,000 |
| 1991/09/12 | 715 | 724 | 710 | 717 | 126,000 |
| 1991/09/11 | 710 | 725 | 705 | 715 | 182,000 |
| 1991/09/10 | 710 | 715 | 710 | 710 | 127,000 |
| 1991/09/09 | 695 | 729 | 695 | 719 | 236,000 |
| 1991/09/06 | 685 | 698 | 685 | 691 | 404,000 |
| 1991/09/05 | 645 | 670 | 645 | 670 | 136,000 |
| 1991/09/04 | 645 | 645 | 640 | 645 | 76,000 |
| 1991/09/03 | 652 | 652 | 635 | 645 | 63,000 |
| 1991/09/02 | 630 | 647 | 627 | 647 | 49,000 |
| 1991/08/30 | 619 | 619 | 612 | 612 | 83,000 |
| 1991/08/29 | 612 | 615 | 611 | 612 | 41,000 |
| 1991/08/28 | 613 | 619 | 612 | 612 | 26,000 |
| 1991/08/27 | 621 | 630 | 611 | 611 | 61,000 |
| 1991/08/26 | 623 | 625 | 610 | 611 | 82,000 |
| 1991/08/23 | 654 | 654 | 610 | 621 | 77,000 |
| 1991/08/22 | 655 | 660 | 650 | 655 | 100,000 |
| 1991/08/21 | 630 | 640 | 620 | 640 | 180,000 |
| 1991/08/20 | 628 | 630 | 610 | 620 | 189,000 |
| 1991/08/19 | 660 | 660 | 621 | 638 | 234,000 |
| 1991/08/16 | 665 | 670 | 660 | 660 | 145,000 |
| 1991/08/15 | 663 | 675 | 663 | 665 | 101,000 |
| 1991/08/14 | 670 | 670 | 660 | 662 | 132,000 |
| 1991/08/13 | 675 | 677 | 670 | 670 | 188,000 |
| 1991/08/12 | 680 | 680 | 674 | 675 | 94,000 |
| 1991/08/09 | 695 | 695 | 676 | 676 | 66,000 |
| 1991/08/08 | 695 | 700 | 695 | 695 | 30,000 |
| 1991/08/07 | 709 | 709 | 700 | 705 | 13,000 |
| 1991/08/06 | 701 | 701 | 695 | 701 | 96,000 |
| 1991/08/05 | 710 | 710 | 701 | 701 | 12,000 |
| 1991/08/02 | 701 | 710 | 701 | 709 | 33,000 |
| 1991/08/01 | 710 | 714 | 704 | 710 | 47,000 |
| 1991/07/31 | 706 | 715 | 700 | 700 | 157,000 |
| 1991/07/30 | 702 | 710 | 702 | 705 | 51,000 |
| 1991/07/29 | 701 | 708 | 701 | 708 | 85,000 |
| 1991/07/26 | 685 | 710 | 685 | 710 | 103,000 |
| 1991/07/25 | 695 | 696 | 694 | 695 | 86,000 |
| 1991/07/24 | 690 | 700 | 690 | 695 | 69,000 |
| 1991/07/23 | 700 | 700 | 695 | 698 | 53,000 |
| 1991/07/22 | 705 | 710 | 700 | 700 | 152,000 |
| 1991/07/19 | 695 | 710 | 693 | 695 | 238,000 |
| 1991/07/18 | 700 | 700 | 690 | 690 | 63,000 |
| 1991/07/17 | 712 | 712 | 700 | 700 | 84,000 |
| 1991/07/16 | 715 | 720 | 715 | 716 | 50,000 |
| 1991/07/15 | 711 | 725 | 711 | 725 | 56,000 |
| 1991/07/12 | 715 | 725 | 710 | 720 | 65,000 |
| 1991/07/11 | 725 | 727 | 723 | 725 | 27,000 |
| 1991/07/10 | 710 | 730 | 710 | 730 | 110,000 |
| 1991/07/09 | 700 | 710 | 662 | 701 | 162,000 |
| 1991/07/08 | 710 | 710 | 681 | 682 | 161,000 |
| 1991/07/05 | 701 | 714 | 701 | 710 | 136,000 |
| 1991/07/04 | 730 | 730 | 699 | 702 | 126,000 |
| 1991/07/03 | 745 | 745 | 735 | 735 | 86,000 |
| 1991/07/02 | 757 | 760 | 746 | 746 | 176,000 |
| 1991/07/01 | 748 | 755 | 740 | 755 | 155,000 |
| 1991/06/28 | 760 | 760 | 750 | 750 | 68,000 |
| 1991/06/27 | 765 | 765 | 746 | 751 | 50,000 |
| 1991/06/26 | 761 | 768 | 761 | 768 | 54,000 |
| 1991/06/25 | 770 | 770 | 760 | 768 | 127,000 |
| 1991/06/24 | 780 | 780 | 750 | 770 | 72,000 |
| 1991/06/21 | 760 | 780 | 750 | 780 | 94,000 |
| 1991/06/20 | 770 | 770 | 760 | 760 | 88,000 |
| 1991/06/19 | 785 | 785 | 765 | 765 | 106,000 |
| 1991/06/18 | 790 | 795 | 785 | 785 | 104,000 |
| 1991/06/17 | 793 | 803 | 790 | 790 | 95,000 |
| 1991/06/14 | 810 | 814 | 800 | 803 | 249,000 |
| 1991/06/13 | 801 | 815 | 800 | 805 | 64,000 |
| 1991/06/12 | 818 | 819 | 815 | 815 | 77,000 |
| 1991/06/11 | 805 | 805 | 803 | 803 | 40,000 |
| 1991/06/10 | 801 | 810 | 800 | 810 | 48,000 |
| 1991/06/07 | 809 | 810 | 801 | 806 | 31,000 |
| 1991/06/06 | 806 | 810 | 806 | 810 | 38,000 |
| 1991/06/05 | 806 | 810 | 806 | 806 | 161,000 |
| 1991/06/04 | 805 | 806 | 800 | 806 | 68,000 |
| 1991/06/03 | 806 | 815 | 802 | 805 | 27,000 |
| 1991/05/31 | 814 | 814 | 810 | 813 | 77,000 |
| 1991/05/30 | 804 | 810 | 802 | 806 | 54,000 |
| 1991/05/29 | 810 | 815 | 803 | 803 | 141,000 |
| 1991/05/28 | 804 | 810 | 801 | 810 | 45,000 |
| 1991/05/27 | 817 | 817 | 800 | 804 | 70,000 |
| 1991/05/24 | 810 | 822 | 810 | 817 | 67,000 |
| 1991/05/23 | 815 | 822 | 805 | 815 | 58,000 |
| 1991/05/22 | 812 | 828 | 812 | 815 | 67,000 |
| 1991/05/21 | 811 | 822 | 811 | 822 | 80,000 |
| 1991/05/20 | 811 | 822 | 811 | 822 | 73,000 |
| 1991/05/17 | 820 | 827 | 815 | 820 | 156,000 |
| 1991/05/16 | 830 | 838 | 830 | 833 | 132,000 |
| 1991/05/15 | 856 | 856 | 830 | 830 | 89,000 |
| 1991/05/14 | 880 | 880 | 860 | 860 | 92,000 |
| 1991/05/13 | 881 | 896 | 880 | 880 | 92,000 |
| 1991/05/10 | 901 | 909 | 895 | 896 | 506,000 |
| 1991/05/09 | 890 | 895 | 875 | 891 | 358,000 |
| 1991/05/08 | 875 | 904 | 875 | 898 | 919,000 |
| 1991/05/07 | 877 | 879 | 869 | 875 | 199,000 |
| 1991/05/02 | 860 | 876 | 852 | 867 | 185,000 |
| 1991/05/01 | 830 | 850 | 830 | 850 | 107,000 |
| 1991/04/30 | 845 | 845 | 821 | 830 | 184,000 |
| 1991/04/26 | 845 | 845 | 837 | 837 | 131,000 |
| 1991/04/25 | 846 | 855 | 835 | 835 | 124,000 |
| 1991/04/24 | 845 | 865 | 845 | 845 | 338,000 |
| 1991/04/23 | 845 | 847 | 841 | 847 | 137,000 |
| 1991/04/22 | 878 | 878 | 850 | 855 | 136,000 |
| 1991/04/19 | 877 | 890 | 873 | 889 | 319,000 |
| 1991/04/18 | 887 | 897 | 866 | 866 | 405,000 |
| 1991/04/17 | 860 | 885 | 860 | 885 | 467,000 |
| 1991/04/16 | 856 | 857 | 850 | 851 | 136,000 |
| 1991/04/15 | 843 | 850 | 842 | 846 | 149,000 |
| 1991/04/12 | 850 | 850 | 842 | 842 | 59,000 |
| 1991/04/11 | 845 | 855 | 840 | 842 | 237,000 |
| 1991/04/10 | 852 | 855 | 832 | 835 | 193,000 |
| 1991/04/09 | 860 | 861 | 831 | 831 | 214,000 |
| 1991/04/08 | 850 | 856 | 841 | 856 | 369,000 |
| 1991/04/05 | 825 | 840 | 820 | 840 | 229,000 |
| 1991/04/04 | 823 | 840 | 821 | 825 | 103,000 |
| 1991/04/03 | 821 | 845 | 821 | 831 | 102,000 |
| 1991/04/02 | 813 | 840 | 813 | 820 | 157,000 |
| 1991/04/01 | 830 | 830 | 813 | 813 | 84,000 |
| 1991/03/29 | 848 | 849 | 830 | 840 | 51,000 |
| 1991/03/28 | 830 | 850 | 830 | 848 | 72,000 |
| 1991/03/27 | 840 | 849 | 831 | 831 | 64,000 |
| 1991/03/26 | 840 | 845 | 830 | 838 | 63,000 |
| 1991/03/25 | 833 | 833 | 814 | 830 | 290,000 |
| 1991/03/22 | 821 | 840 | 821 | 825 | 231,000 |
| 1991/03/20 | 850 | 860 | 830 | 840 | 249,000 |
| 1991/03/19 | 871 | 884 | 870 | 880 | 163,000 |
| 1991/03/18 | 900 | 900 | 886 | 887 | 280,000 |
| 1991/03/15 | 887 | 905 | 887 | 896 | 155,000 |
| 1991/03/14 | 883 | 899 | 883 | 885 | 122,000 |
| 1991/03/13 | 885 | 897 | 876 | 889 | 166,000 |
| 1991/03/12 | 903 | 905 | 890 | 900 | 198,000 |
| 1991/03/11 | 915 | 923 | 903 | 905 | 215,000 |
| 1991/03/08 | 882 | 929 | 882 | 905 | 460,000 |
| 1991/03/07 | 873 | 899 | 872 | 890 | 596,000 |
| 1991/03/06 | 868 | 890 | 860 | 867 | 619,000 |
| 1991/03/05 | 812 | 855 | 812 | 848 | 356,000 |
| 1991/03/04 | 819 | 819 | 810 | 812 | 85,000 |
| 1991/03/01 | 825 | 829 | 812 | 819 | 128,000 |
| 1991/02/28 | 836 | 840 | 820 | 826 | 272,000 |
| 1991/02/27 | 845 | 845 | 825 | 835 | 105,000 |
| 1991/02/26 | 840 | 846 | 820 | 846 | 459,000 |
| 1991/02/25 | 810 | 830 | 800 | 830 | 435,000 |
| 1991/02/22 | 835 | 850 | 820 | 850 | 288,000 |
| 1991/02/21 | 862 | 864 | 835 | 835 | 245,000 |
| 1991/02/20 | 870 | 870 | 850 | 865 | 274,000 |
| 1991/02/19 | 879 | 885 | 860 | 870 | 428,000 |
| 1991/02/18 | 850 | 869 | 840 | 869 | 493,000 |
| 1991/02/15 | 811 | 825 | 807 | 820 | 270,000 |
| 1991/02/14 | 810 | 821 | 805 | 811 | 270,000 |
| 1991/02/13 | 794 | 809 | 793 | 800 | 345,000 |
| 1991/02/12 | 782 | 797 | 770 | 794 | 601,000 |
| 1991/02/08 | 746 | 778 | 741 | 770 | 198,000 |
| 1991/02/07 | 754 | 759 | 746 | 746 | 160,000 |
| 1991/02/06 | 754 | 755 | 744 | 746 | 138,000 |
| 1991/02/05 | 730 | 748 | 730 | 744 | 116,000 |
| 1991/02/04 | 729 | 729 | 719 | 720 | 50,000 |
| 1991/02/01 | 719 | 729 | 710 | 719 | 95,000 |
| 1991/01/31 | 729 | 729 | 716 | 719 | 68,000 |
| 1991/01/30 | 716 | 719 | 709 | 709 | 88,000 |
| 1991/01/29 | 700 | 715 | 700 | 706 | 19,000 |
| 1991/01/28 | 684 | 700 | 684 | 700 | 39,000 |
| 1991/01/25 | 689 | 695 | 689 | 690 | 124,000 |
| 1991/01/24 | 688 | 694 | 680 | 689 | 86,000 |
| 1991/01/23 | 694 | 700 | 688 | 688 | 126,000 |
| 1991/01/22 | 695 | 702 | 695 | 701 | 141,000 |
| 1991/01/21 | 695 | 702 | 685 | 702 | 127,000 |
| 1991/01/18 | 700 | 715 | 700 | 702 | 502,000 |
| 1991/01/17 | 680 | 721 | 680 | 690 | 430,000 |
| 1991/01/16 | 710 | 710 | 690 | 690 | 126,000 |
| 1991/01/14 | 730 | 730 | 706 | 716 | 111,000 |
| 1991/01/11 | 720 | 736 | 715 | 735 | 268,000 |
| 1991/01/10 | 720 | 730 | 720 | 720 | 147,000 |
| 1991/01/09 | 720 | 731 | 720 | 730 | 180,000 |
| 1991/01/08 | 740 | 740 | 720 | 720 | 89,000 |
| 1991/01/07 | 765 | 765 | 740 | 740 | 27,000 |
| 1991/01/04 | 774 | 778 | 774 | 775 | 50,000 |