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 |
|---|---|---|---|---|---|
| 1996/12/30 | 520 | 526 | 513 | 526 | 111,000 |
| 1996/12/27 | 529 | 529 | 516 | 516 | 364,000 |
| 1996/12/26 | 540 | 540 | 511 | 522 | 183,000 |
| 1996/12/25 | 532 | 540 | 530 | 535 | 448,000 |
| 1996/12/24 | 551 | 559 | 530 | 530 | 150,000 |
| 1996/12/20 | 580 | 580 | 561 | 561 | 193,000 |
| 1996/12/19 | 596 | 599 | 580 | 580 | 116,000 |
| 1996/12/18 | 586 | 608 | 585 | 608 | 250,000 |
| 1996/12/17 | 599 | 599 | 588 | 590 | 74,000 |
| 1996/12/16 | 603 | 609 | 600 | 600 | 63,000 |
| 1996/12/13 | 596 | 613 | 593 | 613 | 273,000 |
| 1996/12/12 | 596 | 602 | 593 | 596 | 259,000 |
| 1996/12/11 | 620 | 620 | 605 | 605 | 473,000 |
| 1996/12/10 | 611 | 622 | 611 | 615 | 265,000 |
| 1996/12/09 | 620 | 620 | 611 | 611 | 66,000 |
| 1996/12/06 | 635 | 635 | 616 | 617 | 109,000 |
| 1996/12/05 | 630 | 635 | 629 | 635 | 93,000 |
| 1996/12/04 | 634 | 635 | 630 | 635 | 1,172,000 |
| 1996/12/03 | 654 | 654 | 640 | 640 | 51,000 |
| 1996/12/02 | 664 | 664 | 654 | 654 | 53,000 |
| 1996/11/29 | 668 | 668 | 663 | 664 | 69,000 |
| 1996/11/28 | 670 | 670 | 662 | 667 | 222,000 |
| 1996/11/27 | 660 | 670 | 650 | 670 | 106,000 |
| 1996/11/26 | 642 | 659 | 642 | 650 | 114,000 |
| 1996/11/25 | 645 | 655 | 641 | 641 | 64,000 |
| 1996/11/22 | 653 | 653 | 644 | 645 | 91,000 |
| 1996/11/21 | 645 | 650 | 644 | 644 | 38,000 |
| 1996/11/20 | 650 | 660 | 645 | 650 | 32,000 |
| 1996/11/19 | 646 | 650 | 639 | 650 | 40,000 |
| 1996/11/18 | 663 | 663 | 645 | 645 | 34,000 |
| 1996/11/15 | 658 | 660 | 654 | 654 | 66,000 |
| 1996/11/14 | 670 | 670 | 656 | 656 | 39,000 |
| 1996/11/13 | 667 | 667 | 665 | 666 | 50,000 |
| 1996/11/12 | 671 | 671 | 668 | 670 | 24,000 |
| 1996/11/11 | 668 | 680 | 668 | 668 | 11,000 |
| 1996/11/08 | 670 | 682 | 670 | 675 | 180,000 |
| 1996/11/07 | 677 | 685 | 677 | 680 | 72,000 |
| 1996/11/06 | 663 | 687 | 663 | 687 | 50,000 |
| 1996/11/05 | 660 | 663 | 655 | 663 | 18,000 |
| 1996/11/01 | 666 | 670 | 666 | 666 | 86,000 |
| 1996/10/31 | 666 | 666 | 661 | 666 | 42,000 |
| 1996/10/30 | 673 | 675 | 666 | 667 | 39,000 |
| 1996/10/29 | 665 | 673 | 665 | 670 | 36,000 |
| 1996/10/28 | 660 | 677 | 657 | 662 | 20,000 |
| 1996/10/25 | 665 | 670 | 655 | 657 | 233,000 |
| 1996/10/24 | 670 | 670 | 655 | 655 | 139,000 |
| 1996/10/23 | 673 | 676 | 669 | 673 | 91,000 |
| 1996/10/22 | 674 | 698 | 673 | 673 | 98,000 |
| 1996/10/21 | 693 | 694 | 670 | 671 | 30,000 |
| 1996/10/18 | 673 | 695 | 670 | 694 | 320,000 |
| 1996/10/17 | 675 | 680 | 659 | 659 | 187,000 |
| 1996/10/16 | 682 | 686 | 675 | 675 | 68,000 |
| 1996/10/15 | 665 | 682 | 665 | 682 | 198,000 |
| 1996/10/14 | 670 | 675 | 670 | 670 | 105,000 |
| 1996/10/11 | 676 | 683 | 671 | 675 | 30,000 |
| 1996/10/09 | 687 | 690 | 683 | 683 | 84,000 |
| 1996/10/08 | 683 | 701 | 680 | 701 | 226,000 |
| 1996/10/07 | 679 | 683 | 675 | 683 | 72,000 |
| 1996/10/04 | 683 | 683 | 662 | 662 | 117,000 |
| 1996/10/03 | 687 | 687 | 680 | 681 | 121,000 |
| 1996/10/02 | 699 | 699 | 677 | 680 | 160,000 |
| 1996/10/01 | 723 | 723 | 701 | 709 | 48,000 |
| 1996/09/30 | 705 | 725 | 705 | 725 | 89,000 |
| 1996/09/27 | 700 | 708 | 699 | 704 | 115,000 |
| 1996/09/26 | 697 | 707 | 697 | 700 | 114,000 |
| 1996/09/25 | 696 | 700 | 695 | 695 | 98,000 |
| 1996/09/24 | 697 | 700 | 695 | 695 | 97,000 |
| 1996/09/20 | 712 | 713 | 705 | 709 | 126,000 |
| 1996/09/19 | 698 | 713 | 698 | 713 | 76,000 |
| 1996/09/18 | 712 | 712 | 698 | 698 | 341,000 |
| 1996/09/17 | 705 | 705 | 691 | 701 | 141,000 |
| 1996/09/13 | 686 | 696 | 682 | 690 | 88,000 |
| 1996/09/12 | 685 | 686 | 682 | 685 | 71,000 |
| 1996/09/11 | 684 | 690 | 682 | 690 | 137,000 |
| 1996/09/10 | 686 | 691 | 685 | 691 | 232,000 |
| 1996/09/09 | 689 | 689 | 683 | 683 | 60,000 |
| 1996/09/06 | 684 | 690 | 684 | 690 | 223,000 |
| 1996/09/05 | 683 | 695 | 680 | 694 | 303,000 |
| 1996/09/04 | 674 | 678 | 672 | 678 | 45,000 |
| 1996/09/03 | 675 | 678 | 670 | 678 | 95,000 |
| 1996/09/02 | 676 | 676 | 673 | 675 | 35,000 |
| 1996/08/30 | 685 | 685 | 675 | 676 | 111,000 |
| 1996/08/29 | 682 | 682 | 677 | 677 | 60,000 |
| 1996/08/28 | 691 | 700 | 686 | 686 | 73,000 |
| 1996/08/27 | 697 | 700 | 694 | 700 | 54,000 |
| 1996/08/26 | 701 | 701 | 696 | 696 | 74,000 |
| 1996/08/23 | 710 | 711 | 704 | 704 | 78,000 |
| 1996/08/22 | 707 | 712 | 707 | 712 | 56,000 |
| 1996/08/21 | 713 | 713 | 707 | 710 | 41,000 |
| 1996/08/20 | 710 | 713 | 707 | 713 | 56,000 |
| 1996/08/19 | 707 | 712 | 706 | 710 | 245,000 |
| 1996/08/16 | 715 | 715 | 698 | 707 | 96,000 |
| 1996/08/15 | 702 | 713 | 702 | 710 | 143,000 |
| 1996/08/14 | 680 | 695 | 680 | 695 | 113,000 |
| 1996/08/13 | 668 | 681 | 667 | 681 | 107,000 |
| 1996/08/12 | 669 | 678 | 666 | 678 | 61,000 |
| 1996/08/09 | 697 | 697 | 682 | 682 | 105,000 |
| 1996/08/08 | 695 | 700 | 688 | 695 | 110,000 |
| 1996/08/07 | 705 | 706 | 695 | 695 | 76,000 |
| 1996/08/06 | 712 | 712 | 704 | 705 | 94,000 |
| 1996/08/05 | 720 | 720 | 713 | 713 | 106,000 |
| 1996/08/02 | 729 | 729 | 707 | 715 | 73,000 |
| 1996/08/01 | 710 | 719 | 706 | 719 | 130,000 |
| 1996/07/31 | 711 | 713 | 707 | 710 | 241,000 |
| 1996/07/30 | 711 | 712 | 708 | 709 | 187,000 |
| 1996/07/29 | 715 | 721 | 715 | 721 | 180,000 |
| 1996/07/26 | 708 | 715 | 707 | 707 | 743,000 |
| 1996/07/25 | 707 | 718 | 706 | 716 | 403,000 |
| 1996/07/24 | 715 | 715 | 705 | 707 | 121,000 |
| 1996/07/23 | 707 | 725 | 703 | 725 | 383,000 |
| 1996/07/22 | 726 | 726 | 696 | 707 | 186,000 |
| 1996/07/19 | 746 | 753 | 736 | 736 | 147,000 |
| 1996/07/18 | 745 | 754 | 740 | 754 | 104,000 |
| 1996/07/17 | 746 | 751 | 742 | 742 | 371,000 |
| 1996/07/16 | 742 | 749 | 742 | 743 | 246,000 |
| 1996/07/15 | 751 | 759 | 751 | 759 | 118,000 |
| 1996/07/12 | 758 | 760 | 754 | 760 | 294,000 |
| 1996/07/11 | 760 | 768 | 757 | 768 | 375,000 |
| 1996/07/10 | 757 | 761 | 750 | 758 | 266,000 |
| 1996/07/09 | 744 | 757 | 744 | 757 | 238,000 |
| 1996/07/08 | 743 | 747 | 742 | 744 | 218,000 |
| 1996/07/05 | 751 | 755 | 745 | 753 | 170,000 |
| 1996/07/04 | 768 | 768 | 755 | 759 | 196,000 |
| 1996/07/03 | 767 | 769 | 762 | 769 | 525,000 |
| 1996/07/02 | 768 | 777 | 760 | 766 | 1,454,000 |
| 1996/07/01 | 765 | 768 | 759 | 763 | 704,000 |
| 1996/06/28 | 745 | 763 | 745 | 763 | 660,000 |
| 1996/06/27 | 744 | 745 | 740 | 742 | 182,000 |
| 1996/06/26 | 738 | 745 | 737 | 742 | 172,000 |
| 1996/06/25 | 745 | 752 | 742 | 742 | 413,000 |
| 1996/06/24 | 738 | 750 | 738 | 742 | 392,000 |
| 1996/06/21 | 747 | 747 | 732 | 733 | 129,000 |
| 1996/06/20 | 741 | 750 | 738 | 749 | 207,000 |
| 1996/06/19 | 750 | 750 | 743 | 743 | 166,000 |
| 1996/06/18 | 752 | 753 | 745 | 753 | 392,000 |
| 1996/06/17 | 754 | 762 | 750 | 755 | 738,000 |
| 1996/06/14 | 749 | 756 | 742 | 744 | 924,000 |
| 1996/06/13 | 740 | 747 | 735 | 742 | 583,000 |
| 1996/06/12 | 738 | 757 | 736 | 747 | 1,569,000 |
| 1996/06/11 | 720 | 733 | 716 | 728 | 678,000 |
| 1996/06/10 | 712 | 720 | 712 | 720 | 216,000 |
| 1996/06/07 | 701 | 712 | 701 | 711 | 183,000 |
| 1996/06/06 | 702 | 705 | 695 | 700 | 241,000 |
| 1996/06/05 | 712 | 715 | 704 | 704 | 251,000 |
| 1996/06/04 | 705 | 730 | 705 | 720 | 393,000 |
| 1996/06/03 | 724 | 725 | 704 | 704 | 119,000 |
| 1996/05/31 | 727 | 727 | 716 | 719 | 122,000 |
| 1996/05/30 | 732 | 732 | 726 | 729 | 282,000 |
| 1996/05/29 | 725 | 734 | 720 | 734 | 274,000 |
| 1996/05/28 | 700 | 705 | 693 | 705 | 114,000 |
| 1996/05/27 | 698 | 703 | 698 | 701 | 53,000 |
| 1996/05/24 | 700 | 710 | 697 | 708 | 89,000 |
| 1996/05/23 | 707 | 715 | 700 | 700 | 186,000 |
| 1996/05/22 | 725 | 725 | 710 | 715 | 139,000 |
| 1996/05/21 | 730 | 730 | 722 | 722 | 92,000 |
| 1996/05/20 | 725 | 738 | 725 | 730 | 237,000 |
| 1996/05/17 | 721 | 735 | 721 | 729 | 415,000 |
| 1996/05/16 | 725 | 728 | 721 | 725 | 183,000 |
| 1996/05/15 | 711 | 725 | 711 | 725 | 299,000 |
| 1996/05/14 | 717 | 720 | 710 | 710 | 144,000 |
| 1996/05/13 | 718 | 723 | 716 | 716 | 127,000 |
| 1996/05/10 | 720 | 726 | 715 | 716 | 187,000 |
| 1996/05/09 | 730 | 730 | 720 | 720 | 179,000 |
| 1996/05/08 | 730 | 730 | 720 | 729 | 204,000 |
| 1996/05/07 | 719 | 725 | 715 | 720 | 115,000 |
| 1996/05/02 | 732 | 738 | 727 | 729 | 315,000 |
| 1996/05/01 | 730 | 743 | 729 | 742 | 437,000 |
| 1996/04/30 | 736 | 736 | 728 | 729 | 176,000 |
| 1996/04/26 | 739 | 745 | 734 | 739 | 481,000 |
| 1996/04/25 | 728 | 731 | 723 | 730 | 715,000 |
| 1996/04/24 | 721 | 723 | 716 | 718 | 473,000 |
| 1996/04/23 | 724 | 725 | 716 | 716 | 269,000 |
| 1996/04/22 | 726 | 727 | 715 | 720 | 227,000 |
| 1996/04/19 | 727 | 728 | 715 | 725 | 539,000 |
| 1996/04/18 | 735 | 740 | 727 | 731 | 1,455,000 |
| 1996/04/17 | 711 | 719 | 707 | 717 | 497,000 |
| 1996/04/16 | 701 | 715 | 700 | 706 | 511,000 |
| 1996/04/15 | 700 | 702 | 696 | 699 | 178,000 |
| 1996/04/12 | 685 | 699 | 683 | 699 | 238,000 |
| 1996/04/11 | 691 | 691 | 676 | 682 | 202,000 |
| 1996/04/10 | 695 | 697 | 691 | 691 | 157,000 |
| 1996/04/09 | 688 | 695 | 685 | 690 | 478,000 |
| 1996/04/08 | 690 | 690 | 684 | 685 | 92,000 |
| 1996/04/05 | 689 | 689 | 685 | 689 | 102,000 |
| 1996/04/04 | 690 | 690 | 680 | 681 | 80,000 |
| 1996/04/03 | 690 | 695 | 680 | 685 | 349,000 |
| 1996/04/02 | 687 | 691 | 685 | 685 | 291,000 |
| 1996/04/01 | 681 | 694 | 681 | 685 | 305,000 |
| 1996/03/29 | 661 | 687 | 660 | 670 | 146,000 |
| 1996/03/28 | 670 | 670 | 658 | 660 | 244,000 |
| 1996/03/27 | 662 | 662 | 655 | 662 | 295,000 |
| 1996/03/26 | 647 | 660 | 645 | 652 | 145,000 |
| 1996/03/25 | 669 | 669 | 650 | 650 | 95,000 |
| 1996/03/22 | 670 | 670 | 655 | 659 | 60,000 |
| 1996/03/21 | 659 | 660 | 655 | 660 | 119,000 |
| 1996/03/19 | 655 | 660 | 655 | 660 | 212,000 |
| 1996/03/18 | 627 | 637 | 623 | 635 | 344,000 |
| 1996/03/15 | 615 | 620 | 610 | 620 | 586,000 |
| 1996/03/14 | 615 | 620 | 606 | 610 | 269,000 |
| 1996/03/13 | 648 | 648 | 625 | 634 | 147,000 |
| 1996/03/12 | 655 | 658 | 630 | 630 | 474,000 |
| 1996/03/11 | 651 | 665 | 650 | 656 | 247,000 |
| 1996/03/08 | 660 | 676 | 660 | 665 | 221,000 |
| 1996/03/07 | 665 | 679 | 660 | 660 | 104,000 |
| 1996/03/06 | 675 | 675 | 665 | 670 | 139,000 |
| 1996/03/05 | 687 | 687 | 665 | 670 | 334,000 |
| 1996/03/04 | 667 | 682 | 667 | 682 | 62,000 |
| 1996/03/01 | 669 | 675 | 666 | 674 | 98,000 |
| 1996/02/29 | 665 | 670 | 665 | 667 | 78,000 |
| 1996/02/28 | 675 | 685 | 667 | 670 | 50,000 |
| 1996/02/27 | 670 | 676 | 665 | 665 | 115,000 |
| 1996/02/26 | 676 | 677 | 676 | 676 | 39,000 |
| 1996/02/23 | 676 | 680 | 673 | 674 | 82,000 |
| 1996/02/22 | 698 | 698 | 674 | 674 | 53,000 |
| 1996/02/21 | 672 | 680 | 670 | 678 | 76,000 |
| 1996/02/20 | 685 | 690 | 680 | 682 | 70,000 |
| 1996/02/19 | 680 | 688 | 675 | 685 | 53,000 |
| 1996/02/16 | 701 | 705 | 688 | 690 | 124,000 |
| 1996/02/15 | 705 | 707 | 695 | 701 | 93,000 |
| 1996/02/14 | 701 | 714 | 698 | 710 | 98,000 |
| 1996/02/13 | 719 | 719 | 701 | 701 | 149,000 |
| 1996/02/09 | 714 | 715 | 700 | 710 | 117,000 |
| 1996/02/08 | 719 | 719 | 705 | 710 | 116,000 |
| 1996/02/07 | 705 | 715 | 695 | 714 | 313,000 |
| 1996/02/06 | 707 | 707 | 695 | 695 | 121,000 |
| 1996/02/05 | 715 | 715 | 697 | 697 | 118,000 |
| 1996/02/02 | 710 | 711 | 705 | 710 | 312,000 |
| 1996/02/01 | 702 | 707 | 699 | 705 | 223,000 |
| 1996/01/31 | 691 | 700 | 691 | 699 | 128,000 |
| 1996/01/30 | 710 | 710 | 690 | 690 | 206,000 |
| 1996/01/29 | 686 | 700 | 684 | 700 | 165,000 |
| 1996/01/26 | 686 | 686 | 681 | 681 | 88,000 |
| 1996/01/25 | 684 | 689 | 681 | 685 | 139,000 |
| 1996/01/24 | 678 | 685 | 677 | 682 | 60,000 |
| 1996/01/23 | 687 | 700 | 685 | 688 | 72,000 |
| 1996/01/22 | 708 | 708 | 685 | 690 | 39,000 |
| 1996/01/19 | 685 | 710 | 685 | 708 | 121,000 |
| 1996/01/18 | 696 | 702 | 685 | 685 | 119,000 |
| 1996/01/17 | 715 | 715 | 698 | 698 | 107,000 |
| 1996/01/16 | 700 | 710 | 700 | 707 | 92,000 |
| 1996/01/12 | 717 | 718 | 700 | 700 | 102,000 |
| 1996/01/11 | 712 | 719 | 705 | 719 | 238,000 |
| 1996/01/10 | 719 | 720 | 712 | 712 | 329,000 |
| 1996/01/09 | 712 | 719 | 711 | 719 | 197,000 |
| 1996/01/08 | 714 | 720 | 710 | 717 | 242,000 |
| 1996/01/05 | 710 | 720 | 700 | 709 | 445,000 |
| 1996/01/04 | 708 | 710 | 699 | 700 | 160,000 |