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 |
|---|---|---|---|---|---|
| 2005/12/30 | 728 | 732 | 722 | 728 | 588,000 |
| 2005/12/29 | 730 | 732 | 721 | 721 | 1,604,000 |
| 2005/12/28 | 721 | 722 | 705 | 720 | 1,078,000 |
| 2005/12/27 | 727 | 733 | 721 | 723 | 775,000 |
| 2005/12/26 | 730 | 737 | 728 | 728 | 391,000 |
| 2005/12/22 | 729 | 735 | 723 | 728 | 520,000 |
| 2005/12/21 | 732 | 735 | 723 | 727 | 678,000 |
| 2005/12/20 | 730 | 748 | 725 | 731 | 608,000 |
| 2005/12/19 | 735 | 745 | 730 | 740 | 408,000 |
| 2005/12/16 | 734 | 738 | 713 | 727 | 1,149,000 |
| 2005/12/15 | 758 | 759 | 733 | 735 | 910,000 |
| 2005/12/14 | 800 | 808 | 765 | 768 | 1,445,000 |
| 2005/12/13 | 795 | 812 | 795 | 800 | 697,000 |
| 2005/12/12 | 797 | 808 | 788 | 795 | 636,000 |
| 2005/12/09 | 787 | 800 | 773 | 787 | 820,000 |
| 2005/12/08 | 789 | 800 | 787 | 787 | 439,000 |
| 2005/12/07 | 790 | 798 | 788 | 789 | 670,000 |
| 2005/12/06 | 794 | 806 | 787 | 796 | 592,000 |
| 2005/12/05 | 786 | 795 | 781 | 791 | 588,000 |
| 2005/12/02 | 780 | 789 | 778 | 783 | 441,000 |
| 2005/12/01 | 773 | 788 | 767 | 788 | 590,000 |
| 2005/11/30 | 763 | 768 | 755 | 761 | 372,000 |
| 2005/11/29 | 755 | 770 | 754 | 763 | 436,000 |
| 2005/11/28 | 754 | 776 | 751 | 764 | 738,000 |
| 2005/11/25 | 760 | 764 | 738 | 745 | 657,000 |
| 2005/11/24 | 770 | 771 | 754 | 760 | 557,000 |
| 2005/11/22 | 770 | 773 | 752 | 768 | 643,000 |
| 2005/11/21 | 757 | 775 | 733 | 770 | 1,084,000 |
| 2005/11/18 | 760 | 766 | 753 | 756 | 568,000 |
| 2005/11/17 | 751 | 759 | 749 | 754 | 695,000 |
| 2005/11/16 | 758 | 760 | 750 | 750 | 739,000 |
| 2005/11/15 | 757 | 763 | 753 | 755 | 412,000 |
| 2005/11/14 | 760 | 769 | 752 | 759 | 455,000 |
| 2005/11/11 | 756 | 773 | 754 | 764 | 1,200,000 |
| 2005/11/10 | 737 | 745 | 727 | 738 | 653,000 |
| 2005/11/09 | 726 | 746 | 705 | 736 | 1,505,000 |
| 2005/11/08 | 752 | 758 | 725 | 725 | 1,321,000 |
| 2005/11/07 | 758 | 764 | 746 | 762 | 1,158,000 |
| 2005/11/04 | 735 | 749 | 724 | 748 | 897,000 |
| 2005/11/02 | 705 | 717 | 705 | 715 | 347,000 |
| 2005/11/01 | 701 | 705 | 696 | 702 | 467,000 |
| 2005/10/31 | 714 | 714 | 701 | 703 | 404,000 |
| 2005/10/28 | 714 | 715 | 701 | 710 | 346,000 |
| 2005/10/27 | 719 | 723 | 716 | 717 | 301,000 |
| 2005/10/26 | 711 | 720 | 710 | 712 | 546,000 |
| 2005/10/25 | 706 | 713 | 701 | 705 | 379,000 |
| 2005/10/24 | 714 | 724 | 698 | 706 | 370,000 |
| 2005/10/21 | 695 | 713 | 688 | 713 | 855,000 |
| 2005/10/20 | 686 | 702 | 682 | 699 | 898,000 |
| 2005/10/19 | 685 | 690 | 664 | 672 | 718,000 |
| 2005/10/18 | 701 | 701 | 685 | 693 | 593,000 |
| 2005/10/17 | 698 | 707 | 696 | 703 | 680,000 |
| 2005/10/14 | 698 | 707 | 693 | 702 | 793,000 |
| 2005/10/13 | 685 | 694 | 684 | 690 | 970,000 |
| 2005/10/12 | 705 | 711 | 695 | 705 | 742,000 |
| 2005/10/11 | 690 | 710 | 688 | 705 | 753,000 |
| 2005/10/07 | 689 | 710 | 686 | 700 | 1,167,000 |
| 2005/10/06 | 682 | 706 | 681 | 691 | 1,073,000 |
| 2005/10/05 | 710 | 710 | 692 | 699 | 742,000 |
| 2005/10/04 | 677 | 714 | 676 | 713 | 2,794,000 |
| 2005/10/03 | 651 | 678 | 635 | 667 | 3,094,000 |
| 2005/09/30 | 647 | 655 | 642 | 645 | 432,000 |
| 2005/09/29 | 652 | 654 | 637 | 645 | 424,000 |
| 2005/09/28 | 652 | 658 | 648 | 651 | 319,000 |
| 2005/09/27 | 659 | 660 | 648 | 649 | 495,000 |
| 2005/09/26 | 646 | 654 | 642 | 654 | 603,000 |
| 2005/09/22 | 647 | 651 | 632 | 646 | 708,000 |
| 2005/09/21 | 654 | 656 | 646 | 649 | 515,000 |
| 2005/09/20 | 664 | 665 | 655 | 656 | 430,000 |
| 2005/09/16 | 658 | 662 | 653 | 662 | 1,031,000 |
| 2005/09/15 | 640 | 655 | 638 | 649 | 1,374,000 |
| 2005/09/14 | 634 | 638 | 634 | 636 | 252,000 |
| 2005/09/13 | 630 | 635 | 630 | 634 | 361,000 |
| 2005/09/12 | 638 | 639 | 631 | 631 | 323,000 |
| 2005/09/09 | 626 | 634 | 626 | 633 | 620,000 |
| 2005/09/08 | 630 | 634 | 628 | 630 | 727,000 |
| 2005/09/07 | 623 | 628 | 623 | 625 | 732,000 |
| 2005/09/06 | 630 | 633 | 624 | 624 | 1,033,000 |
| 2005/09/05 | 623 | 635 | 616 | 630 | 1,230,000 |
| 2005/09/02 | 610 | 620 | 609 | 614 | 466,000 |
| 2005/09/01 | 614 | 619 | 614 | 615 | 286,000 |
| 2005/08/31 | 616 | 616 | 611 | 612 | 269,000 |
| 2005/08/30 | 618 | 618 | 613 | 616 | 530,000 |
| 2005/08/29 | 605 | 607 | 603 | 606 | 412,000 |
| 2005/08/26 | 602 | 606 | 599 | 604 | 661,000 |
| 2005/08/25 | 603 | 610 | 602 | 605 | 661,000 |
| 2005/08/24 | 617 | 617 | 604 | 608 | 812,000 |
| 2005/08/23 | 623 | 623 | 616 | 617 | 754,000 |
| 2005/08/22 | 613 | 618 | 612 | 616 | 664,000 |
| 2005/08/19 | 620 | 620 | 615 | 618 | 602,000 |
| 2005/08/18 | 627 | 627 | 621 | 622 | 239,000 |
| 2005/08/17 | 625 | 628 | 622 | 622 | 239,000 |
| 2005/08/16 | 627 | 629 | 624 | 627 | 246,000 |
| 2005/08/15 | 625 | 629 | 622 | 623 | 382,000 |
| 2005/08/12 | 628 | 629 | 623 | 624 | 394,000 |
| 2005/08/11 | 640 | 641 | 627 | 629 | 465,000 |
| 2005/08/10 | 641 | 642 | 634 | 637 | 362,000 |
| 2005/08/09 | 632 | 638 | 620 | 630 | 530,000 |
| 2005/08/08 | 611 | 620 | 606 | 619 | 337,000 |
| 2005/08/05 | 629 | 630 | 619 | 620 | 438,000 |
| 2005/08/04 | 634 | 634 | 624 | 628 | 205,000 |
| 2005/08/03 | 627 | 637 | 626 | 635 | 495,000 |
| 2005/08/02 | 625 | 628 | 623 | 623 | 551,000 |
| 2005/08/01 | 639 | 640 | 628 | 634 | 505,000 |
| 2005/07/29 | 640 | 644 | 633 | 639 | 469,000 |
| 2005/07/28 | 652 | 654 | 642 | 644 | 312,000 |
| 2005/07/27 | 651 | 657 | 649 | 654 | 295,000 |
| 2005/07/26 | 648 | 652 | 643 | 649 | 234,000 |
| 2005/07/25 | 645 | 653 | 645 | 647 | 342,000 |
| 2005/07/22 | 647 | 654 | 638 | 645 | 378,000 |
| 2005/07/21 | 662 | 662 | 654 | 655 | 322,000 |
| 2005/07/20 | 660 | 663 | 655 | 663 | 403,000 |
| 2005/07/19 | 662 | 663 | 656 | 658 | 597,000 |
| 2005/07/15 | 658 | 658 | 646 | 655 | 863,000 |
| 2005/07/14 | 646 | 655 | 646 | 652 | 1,108,000 |
| 2005/07/13 | 633 | 643 | 633 | 639 | 1,136,000 |
| 2005/07/12 | 631 | 631 | 626 | 629 | 442,000 |
| 2005/07/11 | 629 | 631 | 627 | 627 | 401,000 |
| 2005/07/08 | 624 | 632 | 623 | 624 | 765,000 |
| 2005/07/07 | 622 | 626 | 620 | 623 | 480,000 |
| 2005/07/06 | 619 | 626 | 619 | 622 | 532,000 |
| 2005/07/05 | 626 | 627 | 617 | 618 | 423,000 |
| 2005/07/04 | 627 | 629 | 623 | 625 | 484,000 |
| 2005/07/01 | 624 | 627 | 622 | 627 | 709,000 |
| 2005/06/30 | 632 | 632 | 626 | 629 | 462,000 |
| 2005/06/29 | 639 | 639 | 630 | 633 | 510,000 |
| 2005/06/28 | 637 | 637 | 623 | 632 | 877,000 |
| 2005/06/27 | 636 | 640 | 625 | 628 | 850,000 |
| 2005/06/24 | 652 | 655 | 644 | 646 | 631,000 |
| 2005/06/23 | 665 | 667 | 653 | 658 | 695,000 |
| 2005/06/22 | 676 | 676 | 666 | 668 | 554,000 |
| 2005/06/21 | 668 | 680 | 668 | 675 | 1,131,000 |
| 2005/06/20 | 655 | 672 | 655 | 667 | 651,000 |
| 2005/06/17 | 647 | 653 | 646 | 648 | 343,000 |
| 2005/06/16 | 644 | 650 | 640 | 643 | 470,000 |
| 2005/06/15 | 640 | 651 | 635 | 643 | 689,000 |
| 2005/06/14 | 651 | 653 | 639 | 645 | 459,000 |
| 2005/06/13 | 661 | 667 | 652 | 655 | 459,000 |
| 2005/06/10 | 670 | 670 | 663 | 668 | 639,000 |
| 2005/06/09 | 669 | 677 | 665 | 667 | 406,000 |
| 2005/06/08 | 661 | 675 | 658 | 673 | 476,000 |
| 2005/06/07 | 671 | 671 | 664 | 665 | 298,000 |
| 2005/06/06 | 670 | 672 | 663 | 671 | 297,000 |
| 2005/06/03 | 664 | 670 | 660 | 670 | 303,000 |
| 2005/06/02 | 674 | 676 | 662 | 664 | 479,000 |
| 2005/06/01 | 669 | 673 | 662 | 667 | 782,000 |
| 2005/05/31 | 676 | 681 | 672 | 680 | 351,000 |
| 2005/05/30 | 668 | 683 | 662 | 680 | 622,000 |
| 2005/05/27 | 653 | 669 | 652 | 662 | 731,000 |
| 2005/05/26 | 640 | 648 | 638 | 642 | 454,000 |
| 2005/05/25 | 660 | 660 | 644 | 648 | 322,000 |
| 2005/05/24 | 665 | 669 | 656 | 661 | 395,000 |
| 2005/05/23 | 661 | 672 | 660 | 665 | 1,652,000 |
| 2005/05/20 | 635 | 658 | 635 | 655 | 1,023,000 |
| 2005/05/19 | 621 | 640 | 612 | 637 | 1,062,000 |
| 2005/05/18 | 605 | 621 | 595 | 611 | 633,000 |
| 2005/05/17 | 636 | 643 | 592 | 600 | 1,115,000 |
| 2005/05/16 | 641 | 647 | 620 | 624 | 1,002,000 |
| 2005/05/13 | 615 | 625 | 615 | 619 | 220,000 |
| 2005/05/12 | 625 | 629 | 622 | 622 | 185,000 |
| 2005/05/11 | 621 | 635 | 621 | 627 | 308,000 |
| 2005/05/10 | 627 | 630 | 622 | 626 | 244,000 |
| 2005/05/09 | 616 | 636 | 613 | 634 | 680,000 |
| 2005/05/06 | 601 | 607 | 596 | 604 | 266,000 |
| 2005/05/02 | 597 | 599 | 589 | 597 | 119,000 |
| 2005/04/28 | 593 | 599 | 590 | 596 | 150,000 |
| 2005/04/27 | 587 | 605 | 587 | 594 | 107,000 |
| 2005/04/26 | 600 | 605 | 592 | 597 | 265,000 |
| 2005/04/25 | 603 | 605 | 594 | 600 | 186,000 |
| 2005/04/22 | 593 | 607 | 593 | 604 | 613,000 |
| 2005/04/21 | 581 | 585 | 571 | 585 | 276,000 |
| 2005/04/20 | 592 | 598 | 590 | 591 | 195,000 |
| 2005/04/19 | 582 | 586 | 575 | 586 | 262,000 |
| 2005/04/18 | 585 | 589 | 570 | 573 | 321,000 |
| 2005/04/15 | 601 | 608 | 597 | 605 | 329,000 |
| 2005/04/14 | 610 | 615 | 601 | 612 | 461,000 |
| 2005/04/13 | 622 | 632 | 611 | 619 | 511,000 |
| 2005/04/12 | 618 | 626 | 607 | 621 | 543,000 |
| 2005/04/11 | 630 | 630 | 615 | 620 | 455,000 |
| 2005/04/08 | 627 | 632 | 626 | 631 | 425,000 |
| 2005/04/07 | 623 | 630 | 622 | 627 | 955,000 |
| 2005/04/06 | 618 | 624 | 606 | 622 | 905,000 |
| 2005/04/05 | 592 | 610 | 590 | 609 | 952,000 |
| 2005/04/04 | 579 | 588 | 579 | 587 | 127,000 |
| 2005/04/01 | 585 | 586 | 574 | 584 | 277,000 |
| 2005/03/31 | 578 | 586 | 572 | 585 | 463,000 |
| 2005/03/30 | 570 | 576 | 565 | 572 | 303,000 |
| 2005/03/29 | 585 | 590 | 565 | 570 | 531,000 |
| 2005/03/28 | 570 | 585 | 567 | 583 | 520,000 |
| 2005/03/25 | 575 | 575 | 565 | 570 | 195,000 |
| 2005/03/24 | 568 | 574 | 565 | 565 | 204,000 |
| 2005/03/23 | 567 | 569 | 562 | 567 | 252,000 |
| 2005/03/22 | 574 | 574 | 565 | 567 | 381,000 |
| 2005/03/18 | 562 | 570 | 562 | 567 | 339,000 |
| 2005/03/17 | 562 | 563 | 557 | 560 | 205,000 |
| 2005/03/16 | 564 | 567 | 560 | 562 | 192,000 |
| 2005/03/15 | 566 | 568 | 564 | 564 | 172,000 |
| 2005/03/14 | 574 | 574 | 565 | 565 | 165,000 |
| 2005/03/11 | 575 | 578 | 575 | 575 | 332,000 |
| 2005/03/10 | 584 | 588 | 577 | 578 | 342,000 |
| 2005/03/09 | 581 | 584 | 574 | 582 | 199,000 |
| 2005/03/08 | 585 | 585 | 576 | 578 | 181,000 |
| 2005/03/07 | 580 | 581 | 576 | 578 | 168,000 |
| 2005/03/04 | 577 | 579 | 573 | 579 | 135,000 |
| 2005/03/03 | 583 | 583 | 577 | 579 | 213,000 |
| 2005/03/02 | 575 | 582 | 575 | 580 | 381,000 |
| 2005/03/01 | 575 | 579 | 572 | 578 | 380,000 |
| 2005/02/28 | 580 | 587 | 571 | 578 | 606,000 |
| 2005/02/25 | 575 | 591 | 575 | 591 | 556,000 |
| 2005/02/24 | 561 | 577 | 561 | 574 | 498,000 |
| 2005/02/23 | 561 | 563 | 558 | 558 | 152,000 |
| 2005/02/22 | 565 | 570 | 563 | 567 | 188,000 |
| 2005/02/21 | 570 | 570 | 563 | 565 | 133,000 |
| 2005/02/18 | 570 | 570 | 564 | 566 | 261,000 |
| 2005/02/17 | 570 | 571 | 566 | 571 | 137,000 |
| 2005/02/16 | 570 | 575 | 565 | 569 | 246,000 |
| 2005/02/15 | 562 | 566 | 559 | 565 | 246,000 |
| 2005/02/14 | 575 | 575 | 561 | 566 | 537,000 |
| 2005/02/10 | 576 | 578 | 569 | 576 | 196,000 |
| 2005/02/09 | 580 | 580 | 567 | 571 | 213,000 |
| 2005/02/08 | 571 | 577 | 565 | 571 | 246,000 |
| 2005/02/07 | 570 | 582 | 570 | 580 | 350,000 |
| 2005/02/04 | 570 | 575 | 568 | 570 | 305,000 |
| 2005/02/03 | 572 | 574 | 566 | 573 | 344,000 |
| 2005/02/02 | 570 | 571 | 566 | 568 | 460,000 |
| 2005/02/01 | 559 | 567 | 556 | 562 | 657,000 |
| 2005/01/31 | 538 | 566 | 538 | 558 | 1,057,000 |
| 2005/01/28 | 541 | 544 | 533 | 535 | 276,000 |
| 2005/01/27 | 555 | 555 | 546 | 549 | 77,000 |
| 2005/01/26 | 553 | 556 | 549 | 554 | 212,000 |
| 2005/01/25 | 554 | 554 | 540 | 551 | 365,000 |
| 2005/01/24 | 544 | 557 | 544 | 550 | 248,000 |
| 2005/01/21 | 548 | 560 | 548 | 553 | 211,000 |
| 2005/01/20 | 562 | 564 | 554 | 558 | 353,000 |
| 2005/01/19 | 570 | 575 | 570 | 572 | 287,000 |
| 2005/01/18 | 562 | 565 | 559 | 565 | 205,000 |
| 2005/01/17 | 567 | 572 | 567 | 569 | 190,000 |
| 2005/01/14 | 563 | 569 | 558 | 567 | 207,000 |
| 2005/01/13 | 563 | 570 | 559 | 564 | 277,000 |
| 2005/01/12 | 562 | 570 | 559 | 570 | 372,000 |
| 2005/01/11 | 565 | 572 | 559 | 572 | 390,000 |
| 2005/01/07 | 565 | 567 | 563 | 564 | 192,000 |
| 2005/01/06 | 550 | 567 | 550 | 564 | 189,000 |
| 2005/01/05 | 562 | 562 | 555 | 560 | 198,000 |
| 2005/01/04 | 556 | 564 | 556 | 564 | 77,000 |