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 |
|---|---|---|---|---|---|
| 2003/12/30 | 422 | 427 | 421 | 421 | 75,000 |
| 2003/12/29 | 420 | 423 | 419 | 419 | 192,000 |
| 2003/12/26 | 407 | 414 | 406 | 414 | 188,000 |
| 2003/12/25 | 408 | 411 | 407 | 409 | 190,000 |
| 2003/12/24 | 416 | 416 | 408 | 414 | 260,000 |
| 2003/12/22 | 415 | 417 | 414 | 415 | 221,000 |
| 2003/12/19 | 411 | 419 | 410 | 416 | 300,000 |
| 2003/12/18 | 408 | 412 | 407 | 411 | 386,000 |
| 2003/12/17 | 421 | 421 | 414 | 414 | 273,000 |
| 2003/12/16 | 417 | 427 | 416 | 422 | 347,000 |
| 2003/12/15 | 421 | 432 | 421 | 430 | 380,000 |
| 2003/12/12 | 421 | 423 | 417 | 421 | 587,000 |
| 2003/12/11 | 424 | 428 | 418 | 425 | 241,000 |
| 2003/12/10 | 432 | 435 | 426 | 428 | 502,000 |
| 2003/12/09 | 427 | 436 | 421 | 434 | 280,000 |
| 2003/12/08 | 430 | 430 | 422 | 425 | 296,000 |
| 2003/12/05 | 437 | 438 | 431 | 434 | 555,000 |
| 2003/12/04 | 432 | 440 | 429 | 433 | 765,000 |
| 2003/12/03 | 432 | 437 | 428 | 431 | 548,000 |
| 2003/12/02 | 427 | 433 | 422 | 430 | 546,000 |
| 2003/12/01 | 413 | 426 | 407 | 423 | 422,000 |
| 2003/11/28 | 413 | 422 | 411 | 412 | 176,000 |
| 2003/11/27 | 420 | 424 | 410 | 412 | 521,000 |
| 2003/11/26 | 405 | 430 | 405 | 430 | 1,032,000 |
| 2003/11/25 | 411 | 417 | 399 | 402 | 651,000 |
| 2003/11/21 | 402 | 410 | 401 | 403 | 240,000 |
| 2003/11/20 | 411 | 415 | 402 | 407 | 379,000 |
| 2003/11/19 | 405 | 422 | 398 | 416 | 442,000 |
| 2003/11/18 | 401 | 409 | 396 | 406 | 493,000 |
| 2003/11/17 | 421 | 426 | 402 | 404 | 579,000 |
| 2003/11/14 | 444 | 454 | 432 | 441 | 1,850,000 |
| 2003/11/13 | 430 | 446 | 430 | 439 | 1,208,000 |
| 2003/11/12 | 395 | 426 | 395 | 415 | 742,000 |
| 2003/11/11 | 402 | 406 | 391 | 395 | 742,000 |
| 2003/11/10 | 454 | 454 | 437 | 437 | 277,000 |
| 2003/11/07 | 450 | 450 | 435 | 444 | 137,000 |
| 2003/11/06 | 451 | 452 | 441 | 451 | 324,000 |
| 2003/11/05 | 448 | 453 | 446 | 453 | 169,000 |
| 2003/11/04 | 450 | 459 | 445 | 454 | 223,000 |
| 2003/10/31 | 445 | 445 | 435 | 435 | 125,000 |
| 2003/10/30 | 441 | 447 | 441 | 442 | 163,000 |
| 2003/10/29 | 436 | 450 | 436 | 450 | 356,000 |
| 2003/10/28 | 425 | 436 | 424 | 431 | 276,000 |
| 2003/10/27 | 424 | 431 | 421 | 422 | 175,000 |
| 2003/10/24 | 426 | 440 | 420 | 424 | 205,000 |
| 2003/10/23 | 435 | 435 | 416 | 416 | 538,000 |
| 2003/10/22 | 460 | 463 | 445 | 445 | 373,000 |
| 2003/10/21 | 470 | 470 | 450 | 452 | 686,000 |
| 2003/10/20 | 435 | 467 | 431 | 467 | 1,002,000 |
| 2003/10/17 | 426 | 435 | 424 | 431 | 851,000 |
| 2003/10/16 | 417 | 422 | 414 | 421 | 229,000 |
| 2003/10/15 | 415 | 420 | 413 | 414 | 149,000 |
| 2003/10/14 | 411 | 419 | 410 | 410 | 471,000 |
| 2003/10/10 | 414 | 424 | 414 | 420 | 203,000 |
| 2003/10/09 | 426 | 426 | 413 | 416 | 139,000 |
| 2003/10/08 | 429 | 434 | 422 | 423 | 278,000 |
| 2003/10/07 | 429 | 429 | 422 | 425 | 226,000 |
| 2003/10/06 | 439 | 440 | 422 | 428 | 867,000 |
| 2003/10/03 | 413 | 420 | 410 | 414 | 362,000 |
| 2003/10/02 | 415 | 415 | 403 | 410 | 308,000 |
| 2003/10/01 | 405 | 412 | 403 | 409 | 195,000 |
| 2003/09/30 | 409 | 409 | 400 | 402 | 109,000 |
| 2003/09/29 | 408 | 408 | 396 | 401 | 115,000 |
| 2003/09/26 | 385 | 404 | 385 | 403 | 158,000 |
| 2003/09/25 | 399 | 399 | 385 | 392 | 327,000 |
| 2003/09/24 | 403 | 413 | 402 | 405 | 222,000 |
| 2003/09/22 | 420 | 420 | 408 | 412 | 278,000 |
| 2003/09/19 | 430 | 431 | 421 | 424 | 175,000 |
| 2003/09/18 | 424 | 425 | 420 | 423 | 263,000 |
| 2003/09/17 | 423 | 436 | 423 | 429 | 408,000 |
| 2003/09/16 | 418 | 422 | 417 | 418 | 207,000 |
| 2003/09/12 | 412 | 419 | 412 | 418 | 384,000 |
| 2003/09/11 | 415 | 417 | 412 | 417 | 346,000 |
| 2003/09/10 | 419 | 422 | 418 | 419 | 223,000 |
| 2003/09/09 | 412 | 424 | 412 | 423 | 349,000 |
| 2003/09/08 | 410 | 425 | 410 | 414 | 256,000 |
| 2003/09/05 | 421 | 422 | 414 | 416 | 246,000 |
| 2003/09/04 | 421 | 428 | 416 | 427 | 294,000 |
| 2003/09/03 | 443 | 445 | 427 | 431 | 401,000 |
| 2003/09/02 | 445 | 445 | 432 | 438 | 375,000 |
| 2003/09/01 | 445 | 453 | 439 | 451 | 1,037,000 |
| 2003/08/29 | 409 | 437 | 409 | 430 | 1,020,000 |
| 2003/08/28 | 409 | 413 | 404 | 407 | 268,000 |
| 2003/08/27 | 423 | 423 | 410 | 411 | 485,000 |
| 2003/08/26 | 405 | 423 | 403 | 420 | 1,088,000 |
| 2003/08/25 | 395 | 402 | 395 | 400 | 178,000 |
| 2003/08/22 | 400 | 400 | 393 | 393 | 180,000 |
| 2003/08/21 | 395 | 403 | 392 | 395 | 246,000 |
| 2003/08/20 | 394 | 397 | 390 | 395 | 261,000 |
| 2003/08/19 | 393 | 400 | 388 | 397 | 481,000 |
| 2003/08/18 | 382 | 386 | 375 | 383 | 390,000 |
| 2003/08/15 | 380 | 382 | 375 | 382 | 361,000 |
| 2003/08/14 | 375 | 377 | 365 | 370 | 500,000 |
| 2003/08/13 | 369 | 377 | 368 | 374 | 372,000 |
| 2003/08/12 | 376 | 376 | 362 | 363 | 442,000 |
| 2003/08/11 | 359 | 372 | 348 | 367 | 634,000 |
| 2003/08/08 | 359 | 361 | 355 | 357 | 159,000 |
| 2003/08/07 | 368 | 368 | 357 | 357 | 166,000 |
| 2003/08/06 | 370 | 370 | 360 | 363 | 332,000 |
| 2003/08/05 | 385 | 388 | 368 | 370 | 323,000 |
| 2003/08/04 | 388 | 391 | 383 | 385 | 198,000 |
| 2003/08/01 | 389 | 390 | 382 | 386 | 296,000 |
| 2003/07/31 | 390 | 394 | 377 | 378 | 400,000 |
| 2003/07/30 | 401 | 403 | 392 | 394 | 253,000 |
| 2003/07/29 | 401 | 403 | 396 | 398 | 172,000 |
| 2003/07/28 | 396 | 401 | 394 | 399 | 419,000 |
| 2003/07/25 | 400 | 400 | 391 | 391 | 213,000 |
| 2003/07/24 | 412 | 412 | 402 | 404 | 338,000 |
| 2003/07/23 | 394 | 410 | 392 | 410 | 550,000 |
| 2003/07/22 | 384 | 388 | 377 | 379 | 379,000 |
| 2003/07/18 | 371 | 398 | 370 | 389 | 482,000 |
| 2003/07/17 | 400 | 400 | 386 | 386 | 638,000 |
| 2003/07/16 | 403 | 409 | 401 | 403 | 793,000 |
| 2003/07/15 | 411 | 414 | 403 | 403 | 591,000 |
| 2003/07/14 | 404 | 409 | 403 | 407 | 931,000 |
| 2003/07/11 | 410 | 411 | 402 | 402 | 398,000 |
| 2003/07/10 | 420 | 421 | 412 | 415 | 471,000 |
| 2003/07/09 | 413 | 422 | 410 | 420 | 906,000 |
| 2003/07/08 | 450 | 450 | 422 | 428 | 1,278,000 |
| 2003/07/07 | 415 | 460 | 408 | 455 | 1,121,000 |
| 2003/07/04 | 397 | 406 | 395 | 406 | 1,039,000 |
| 2003/07/03 | 402 | 412 | 400 | 402 | 2,597,000 |
| 2003/07/02 | 385 | 393 | 382 | 387 | 1,892,000 |
| 2003/07/01 | 356 | 374 | 353 | 370 | 1,322,000 |
| 2003/06/30 | 351 | 355 | 348 | 355 | 896,000 |
| 2003/06/27 | 341 | 349 | 341 | 347 | 521,000 |
| 2003/06/26 | 336 | 337 | 333 | 336 | 564,000 |
| 2003/06/25 | 336 | 338 | 332 | 335 | 569,000 |
| 2003/06/24 | 345 | 345 | 337 | 337 | 344,000 |
| 2003/06/23 | 348 | 350 | 344 | 344 | 397,000 |
| 2003/06/20 | 345 | 348 | 341 | 346 | 383,000 |
| 2003/06/19 | 350 | 354 | 345 | 348 | 450,000 |
| 2003/06/18 | 354 | 356 | 350 | 350 | 334,000 |
| 2003/06/17 | 353 | 355 | 351 | 353 | 392,000 |
| 2003/06/16 | 350 | 353 | 348 | 352 | 314,000 |
| 2003/06/13 | 348 | 353 | 346 | 351 | 638,000 |
| 2003/06/12 | 354 | 357 | 353 | 353 | 462,000 |
| 2003/06/11 | 352 | 358 | 352 | 354 | 570,000 |
| 2003/06/10 | 350 | 352 | 346 | 351 | 242,000 |
| 2003/06/09 | 355 | 357 | 351 | 354 | 665,000 |
| 2003/06/06 | 349 | 350 | 345 | 349 | 356,000 |
| 2003/06/05 | 347 | 348 | 345 | 345 | 203,000 |
| 2003/06/04 | 344 | 349 | 341 | 344 | 256,000 |
| 2003/06/03 | 345 | 345 | 341 | 344 | 208,000 |
| 2003/06/02 | 345 | 348 | 344 | 345 | 359,000 |
| 2003/05/30 | 339 | 345 | 338 | 341 | 291,000 |
| 2003/05/29 | 342 | 342 | 337 | 340 | 234,000 |
| 2003/05/28 | 337 | 343 | 337 | 340 | 417,000 |
| 2003/05/27 | 336 | 337 | 333 | 336 | 393,000 |
| 2003/05/26 | 335 | 337 | 330 | 333 | 324,000 |
| 2003/05/23 | 331 | 334 | 330 | 332 | 251,000 |
| 2003/05/22 | 334 | 335 | 330 | 333 | 290,000 |
| 2003/05/21 | 330 | 333 | 329 | 331 | 425,000 |
| 2003/05/20 | 321 | 329 | 320 | 326 | 622,000 |
| 2003/05/19 | 338 | 338 | 320 | 327 | 529,000 |
| 2003/05/16 | 337 | 339 | 333 | 335 | 303,000 |
| 2003/05/15 | 342 | 344 | 334 | 334 | 481,000 |
| 2003/05/14 | 347 | 347 | 344 | 344 | 331,000 |
| 2003/05/13 | 352 | 355 | 345 | 345 | 434,000 |
| 2003/05/12 | 367 | 367 | 341 | 347 | 845,000 |
| 2003/05/09 | 348 | 357 | 348 | 357 | 283,000 |
| 2003/05/08 | 350 | 352 | 347 | 347 | 89,000 |
| 2003/05/07 | 350 | 353 | 346 | 347 | 183,000 |
| 2003/05/06 | 355 | 358 | 350 | 350 | 209,000 |
| 2003/05/02 | 352 | 355 | 348 | 355 | 78,000 |
| 2003/05/01 | 350 | 350 | 346 | 349 | 147,000 |
| 2003/04/30 | 342 | 348 | 342 | 347 | 101,000 |
| 2003/04/28 | 341 | 343 | 335 | 340 | 105,000 |
| 2003/04/25 | 349 | 351 | 346 | 346 | 279,000 |
| 2003/04/24 | 362 | 364 | 354 | 354 | 198,000 |
| 2003/04/23 | 358 | 365 | 358 | 360 | 337,000 |
| 2003/04/22 | 361 | 365 | 355 | 357 | 235,000 |
| 2003/04/21 | 367 | 368 | 365 | 366 | 333,000 |
| 2003/04/18 | 367 | 369 | 362 | 364 | 540,000 |
| 2003/04/17 | 362 | 368 | 360 | 363 | 489,000 |
| 2003/04/16 | 358 | 361 | 358 | 361 | 332,000 |
| 2003/04/15 | 350 | 361 | 347 | 356 | 368,000 |
| 2003/04/14 | 347 | 349 | 344 | 347 | 289,000 |
| 2003/04/11 | 346 | 353 | 344 | 347 | 305,000 |
| 2003/04/10 | 349 | 351 | 346 | 350 | 380,000 |
| 2003/04/09 | 351 | 353 | 345 | 350 | 358,000 |
| 2003/04/08 | 359 | 360 | 332 | 352 | 490,000 |
| 2003/04/07 | 360 | 363 | 356 | 363 | 215,000 |
| 2003/04/04 | 346 | 358 | 346 | 358 | 131,000 |
| 2003/04/03 | 355 | 360 | 340 | 351 | 251,000 |
| 2003/04/02 | 355 | 355 | 348 | 355 | 160,000 |
| 2003/04/01 | 343 | 352 | 342 | 348 | 154,000 |
| 2003/03/31 | 362 | 362 | 348 | 348 | 155,000 |
| 2003/03/28 | 364 | 365 | 359 | 362 | 316,000 |
| 2003/03/27 | 359 | 365 | 355 | 362 | 428,000 |
| 2003/03/26 | 356 | 359 | 353 | 356 | 261,000 |
| 2003/03/25 | 350 | 356 | 350 | 352 | 335,000 |
| 2003/03/24 | 354 | 360 | 350 | 359 | 355,000 |
| 2003/03/20 | 341 | 348 | 341 | 348 | 371,000 |
| 2003/03/19 | 342 | 342 | 334 | 341 | 257,000 |
| 2003/03/18 | 343 | 344 | 337 | 340 | 330,000 |
| 2003/03/17 | 344 | 344 | 334 | 336 | 219,000 |
| 2003/03/14 | 342 | 351 | 340 | 346 | 911,000 |
| 2003/03/13 | 331 | 346 | 331 | 340 | 650,000 |
| 2003/03/12 | 331 | 335 | 326 | 327 | 269,000 |
| 2003/03/11 | 330 | 342 | 329 | 333 | 318,000 |
| 2003/03/10 | 338 | 344 | 324 | 341 | 351,000 |
| 2003/03/07 | 350 | 350 | 341 | 342 | 220,000 |
| 2003/03/06 | 354 | 355 | 351 | 355 | 352,000 |
| 2003/03/05 | 357 | 358 | 351 | 351 | 337,000 |
| 2003/03/04 | 355 | 358 | 352 | 356 | 376,000 |
| 2003/03/03 | 358 | 358 | 349 | 350 | 473,000 |
| 2003/02/28 | 345 | 349 | 344 | 348 | 164,000 |
| 2003/02/27 | 346 | 347 | 340 | 343 | 189,000 |
| 2003/02/26 | 352 | 352 | 345 | 345 | 156,000 |
| 2003/02/25 | 351 | 351 | 347 | 347 | 279,000 |
| 2003/02/24 | 354 | 354 | 351 | 353 | 217,000 |
| 2003/02/21 | 361 | 361 | 351 | 354 | 366,000 |
| 2003/02/20 | 363 | 363 | 355 | 361 | 279,000 |
| 2003/02/19 | 371 | 371 | 359 | 361 | 639,000 |
| 2003/02/18 | 372 | 372 | 362 | 369 | 762,000 |
| 2003/02/17 | 362 | 375 | 361 | 374 | 1,361,000 |
| 2003/02/14 | 352 | 358 | 350 | 355 | 614,000 |
| 2003/02/13 | 356 | 356 | 349 | 350 | 334,000 |
| 2003/02/12 | 347 | 352 | 346 | 352 | 464,000 |
| 2003/02/10 | 345 | 349 | 341 | 344 | 269,000 |
| 2003/02/07 | 356 | 357 | 347 | 350 | 158,000 |
| 2003/02/06 | 356 | 356 | 350 | 351 | 232,000 |
| 2003/02/05 | 351 | 361 | 351 | 354 | 215,000 |
| 2003/02/04 | 350 | 357 | 350 | 353 | 202,000 |
| 2003/02/03 | 342 | 349 | 342 | 347 | 306,000 |
| 2003/01/31 | 346 | 346 | 341 | 341 | 373,000 |
| 2003/01/30 | 355 | 355 | 346 | 348 | 438,000 |
| 2003/01/29 | 361 | 365 | 346 | 347 | 707,000 |
| 2003/01/28 | 356 | 360 | 356 | 356 | 685,000 |
| 2003/01/27 | 365 | 365 | 355 | 356 | 707,000 |
| 2003/01/24 | 357 | 370 | 356 | 369 | 1,124,000 |
| 2003/01/23 | 350 | 357 | 346 | 352 | 845,000 |
| 2003/01/22 | 354 | 357 | 348 | 350 | 380,000 |
| 2003/01/21 | 348 | 356 | 348 | 353 | 205,000 |
| 2003/01/20 | 357 | 357 | 344 | 348 | 310,000 |
| 2003/01/17 | 347 | 358 | 344 | 356 | 372,000 |
| 2003/01/16 | 351 | 353 | 346 | 349 | 221,000 |
| 2003/01/15 | 349 | 350 | 343 | 346 | 212,000 |
| 2003/01/14 | 341 | 354 | 341 | 354 | 215,000 |
| 2003/01/10 | 349 | 351 | 342 | 344 | 168,000 |
| 2003/01/09 | 349 | 353 | 347 | 349 | 387,000 |
| 2003/01/08 | 349 | 359 | 348 | 359 | 168,000 |
| 2003/01/07 | 374 | 374 | 350 | 356 | 440,000 |
| 2003/01/06 | 360 | 367 | 360 | 364 | 39,000 |