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 |
|---|---|---|---|---|---|
| 2007/12/28 | 698 | 698 | 678 | 678 | 300,000 |
| 2007/12/27 | 704 | 708 | 698 | 699 | 847,000 |
| 2007/12/26 | 684 | 698 | 680 | 698 | 546,000 |
| 2007/12/25 | 692 | 692 | 672 | 681 | 492,000 |
| 2007/12/21 | 662 | 676 | 655 | 676 | 1,065,000 |
| 2007/12/20 | 666 | 675 | 658 | 660 | 1,119,000 |
| 2007/12/19 | 674 | 684 | 665 | 666 | 1,018,000 |
| 2007/12/18 | 668 | 683 | 653 | 664 | 1,772,000 |
| 2007/12/17 | 707 | 707 | 672 | 675 | 1,449,000 |
| 2007/12/14 | 728 | 729 | 700 | 710 | 1,919,000 |
| 2007/12/13 | 735 | 742 | 726 | 730 | 2,890,000 |
| 2007/12/12 | 682 | 733 | 682 | 729 | 2,915,000 |
| 2007/12/11 | 691 | 696 | 684 | 692 | 1,437,000 |
| 2007/12/10 | 683 | 697 | 675 | 682 | 1,826,000 |
| 2007/12/07 | 662 | 701 | 655 | 679 | 2,800,000 |
| 2007/12/06 | 666 | 670 | 638 | 648 | 1,785,000 |
| 2007/12/05 | 656 | 665 | 648 | 657 | 1,181,000 |
| 2007/12/04 | 695 | 696 | 660 | 660 | 1,600,000 |
| 2007/12/03 | 704 | 708 | 693 | 698 | 1,054,000 |
| 2007/11/30 | 682 | 704 | 681 | 691 | 1,668,000 |
| 2007/11/29 | 701 | 702 | 677 | 682 | 2,124,000 |
| 2007/11/28 | 674 | 684 | 661 | 679 | 1,922,000 |
| 2007/11/27 | 656 | 670 | 643 | 660 | 1,657,000 |
| 2007/11/26 | 660 | 677 | 655 | 669 | 1,112,000 |
| 2007/11/22 | 652 | 680 | 651 | 669 | 1,356,000 |
| 2007/11/21 | 690 | 694 | 663 | 666 | 1,720,000 |
| 2007/11/20 | 653 | 703 | 650 | 700 | 2,504,000 |
| 2007/11/19 | 728 | 733 | 687 | 690 | 1,696,000 |
| 2007/11/16 | 707 | 726 | 694 | 714 | 3,426,000 |
| 2007/11/15 | 700 | 709 | 657 | 697 | 4,305,000 |
| 2007/11/14 | 729 | 731 | 701 | 702 | 3,099,000 |
| 2007/11/13 | 723 | 740 | 698 | 709 | 3,556,000 |
| 2007/11/12 | 809 | 824 | 759 | 793 | 2,224,000 |
| 2007/11/09 | 882 | 892 | 857 | 859 | 910,000 |
| 2007/11/08 | 898 | 900 | 863 | 881 | 907,000 |
| 2007/11/07 | 913 | 928 | 909 | 913 | 1,516,000 |
| 2007/11/06 | 895 | 915 | 894 | 898 | 806,000 |
| 2007/11/05 | 900 | 917 | 896 | 905 | 915,000 |
| 2007/11/02 | 900 | 914 | 892 | 898 | 832,000 |
| 2007/11/01 | 917 | 922 | 910 | 919 | 560,000 |
| 2007/10/31 | 913 | 913 | 885 | 904 | 807,000 |
| 2007/10/30 | 905 | 919 | 902 | 910 | 746,000 |
| 2007/10/29 | 925 | 930 | 903 | 906 | 417,000 |
| 2007/10/26 | 914 | 914 | 897 | 905 | 550,000 |
| 2007/10/25 | 902 | 907 | 882 | 894 | 910,000 |
| 2007/10/24 | 920 | 930 | 906 | 912 | 987,000 |
| 2007/10/23 | 903 | 919 | 892 | 900 | 1,390,000 |
| 2007/10/22 | 887 | 905 | 877 | 893 | 1,624,000 |
| 2007/10/19 | 933 | 940 | 919 | 927 | 1,272,000 |
| 2007/10/18 | 925 | 950 | 924 | 940 | 1,576,000 |
| 2007/10/17 | 943 | 949 | 907 | 915 | 2,480,000 |
| 2007/10/16 | 982 | 984 | 948 | 951 | 1,422,000 |
| 2007/10/15 | 1,015 | 1,018 | 992 | 993 | 1,013,000 |
| 2007/10/12 | 1,030 | 1,042 | 999 | 1,003 | 1,315,000 |
| 2007/10/11 | 1,045 | 1,053 | 1,027 | 1,036 | 1,167,000 |
| 2007/10/10 | 1,074 | 1,074 | 1,040 | 1,050 | 1,214,000 |
| 2007/10/09 | 1,061 | 1,079 | 1,059 | 1,068 | 916,000 |
| 2007/10/05 | 1,034 | 1,048 | 1,032 | 1,041 | 850,000 |
| 2007/10/04 | 1,033 | 1,051 | 1,033 | 1,045 | 785,000 |
| 2007/10/03 | 1,043 | 1,054 | 1,038 | 1,052 | 788,000 |
| 2007/10/02 | 1,027 | 1,051 | 1,016 | 1,048 | 1,833,000 |
| 2007/10/01 | 1,005 | 1,029 | 998 | 1,013 | 955,000 |
| 2007/09/28 | 1,001 | 1,023 | 997 | 1,018 | 1,074,000 |
| 2007/09/27 | 994 | 1,000 | 968 | 995 | 1,364,000 |
| 2007/09/26 | 974 | 983 | 958 | 981 | 1,073,000 |
| 2007/09/25 | 978 | 990 | 954 | 960 | 1,156,000 |
| 2007/09/21 | 994 | 1,004 | 976 | 985 | 827,000 |
| 2007/09/20 | 1,024 | 1,025 | 998 | 1,002 | 636,000 |
| 2007/09/19 | 1,015 | 1,039 | 995 | 1,010 | 1,216,000 |
| 2007/09/18 | 1,010 | 1,017 | 997 | 1,001 | 739,000 |
| 2007/09/14 | 1,043 | 1,056 | 1,022 | 1,030 | 1,041,000 |
| 2007/09/13 | 1,041 | 1,043 | 1,015 | 1,025 | 1,174,000 |
| 2007/09/12 | 998 | 1,035 | 985 | 991 | 955,000 |
| 2007/09/11 | 993 | 1,003 | 970 | 983 | 1,492,000 |
| 2007/09/10 | 989 | 1,019 | 987 | 1,010 | 796,000 |
| 2007/09/07 | 1,051 | 1,062 | 1,033 | 1,050 | 1,020,000 |
| 2007/09/06 | 1,046 | 1,080 | 1,037 | 1,080 | 601,000 |
| 2007/09/05 | 1,111 | 1,120 | 1,066 | 1,070 | 592,000 |
| 2007/09/04 | 1,125 | 1,126 | 1,100 | 1,105 | 435,000 |
| 2007/09/03 | 1,143 | 1,155 | 1,123 | 1,133 | 463,000 |
| 2007/08/31 | 1,094 | 1,154 | 1,087 | 1,146 | 1,127,000 |
| 2007/08/30 | 1,100 | 1,100 | 1,064 | 1,074 | 751,000 |
| 2007/08/29 | 1,048 | 1,076 | 1,032 | 1,069 | 497,000 |
| 2007/08/28 | 1,100 | 1,111 | 1,080 | 1,088 | 394,000 |
| 2007/08/27 | 1,145 | 1,145 | 1,089 | 1,099 | 500,000 |
| 2007/08/24 | 1,118 | 1,122 | 1,086 | 1,106 | 694,000 |
| 2007/08/23 | 1,094 | 1,144 | 1,082 | 1,116 | 1,541,000 |
| 2007/08/22 | 1,013 | 1,061 | 1,012 | 1,034 | 740,000 |
| 2007/08/21 | 1,006 | 1,055 | 1,001 | 1,033 | 1,085,000 |
| 2007/08/20 | 1,020 | 1,027 | 969 | 986 | 1,324,000 |
| 2007/08/17 | 1,065 | 1,075 | 965 | 974 | 1,007,000 |
| 2007/08/16 | 1,120 | 1,120 | 1,061 | 1,092 | 1,046,000 |
| 2007/08/15 | 1,156 | 1,185 | 1,136 | 1,152 | 1,364,000 |
| 2007/08/14 | 1,114 | 1,143 | 1,114 | 1,141 | 1,216,000 |
| 2007/08/13 | 1,150 | 1,196 | 1,149 | 1,154 | 1,618,000 |
| 2007/08/10 | 1,138 | 1,142 | 1,045 | 1,104 | 2,884,000 |
| 2007/08/09 | 1,233 | 1,252 | 1,188 | 1,198 | 1,621,000 |
| 2007/08/08 | 1,242 | 1,268 | 1,236 | 1,253 | 936,000 |
| 2007/08/07 | 1,279 | 1,282 | 1,224 | 1,230 | 798,000 |
| 2007/08/06 | 1,220 | 1,280 | 1,219 | 1,275 | 1,049,000 |
| 2007/08/03 | 1,247 | 1,268 | 1,216 | 1,221 | 1,105,000 |
| 2007/08/02 | 1,246 | 1,270 | 1,216 | 1,244 | 1,258,000 |
| 2007/08/01 | 1,227 | 1,278 | 1,220 | 1,234 | 1,573,000 |
| 2007/07/31 | 1,260 | 1,292 | 1,237 | 1,267 | 2,937,000 |
| 2007/07/30 | 1,083 | 1,223 | 1,076 | 1,210 | 1,651,000 |
| 2007/07/27 | 1,108 | 1,123 | 1,100 | 1,105 | 682,000 |
| 2007/07/26 | 1,149 | 1,166 | 1,145 | 1,148 | 601,000 |
| 2007/07/25 | 1,148 | 1,153 | 1,131 | 1,151 | 537,000 |
| 2007/07/24 | 1,150 | 1,160 | 1,135 | 1,158 | 506,000 |
| 2007/07/23 | 1,160 | 1,160 | 1,144 | 1,151 | 555,000 |
| 2007/07/20 | 1,159 | 1,167 | 1,150 | 1,162 | 669,000 |
| 2007/07/19 | 1,160 | 1,166 | 1,140 | 1,144 | 739,000 |
| 2007/07/18 | 1,155 | 1,165 | 1,125 | 1,154 | 916,000 |
| 2007/07/17 | 1,147 | 1,160 | 1,139 | 1,154 | 872,000 |
| 2007/07/13 | 1,150 | 1,157 | 1,136 | 1,145 | 1,108,000 |
| 2007/07/12 | 1,143 | 1,163 | 1,121 | 1,130 | 1,776,000 |
| 2007/07/11 | 1,114 | 1,138 | 1,098 | 1,126 | 1,338,000 |
| 2007/07/10 | 1,120 | 1,127 | 1,102 | 1,113 | 879,000 |
| 2007/07/09 | 1,108 | 1,123 | 1,103 | 1,111 | 642,000 |
| 2007/07/06 | 1,101 | 1,103 | 1,096 | 1,100 | 593,000 |
| 2007/07/05 | 1,104 | 1,122 | 1,100 | 1,116 | 692,000 |
| 2007/07/04 | 1,096 | 1,109 | 1,082 | 1,103 | 627,000 |
| 2007/07/03 | 1,100 | 1,112 | 1,084 | 1,096 | 889,000 |
| 2007/07/02 | 1,060 | 1,112 | 1,060 | 1,109 | 1,385,000 |
| 2007/06/29 | 1,041 | 1,059 | 1,036 | 1,046 | 887,000 |
| 2007/06/28 | 1,049 | 1,068 | 1,035 | 1,045 | 739,000 |
| 2007/06/27 | 1,053 | 1,059 | 1,042 | 1,048 | 659,000 |
| 2007/06/26 | 1,085 | 1,090 | 1,060 | 1,070 | 815,000 |
| 2007/06/25 | 1,077 | 1,097 | 1,075 | 1,080 | 801,000 |
| 2007/06/22 | 1,078 | 1,087 | 1,067 | 1,077 | 445,000 |
| 2007/06/21 | 1,067 | 1,085 | 1,060 | 1,081 | 602,000 |
| 2007/06/20 | 1,084 | 1,100 | 1,062 | 1,076 | 1,526,000 |
| 2007/06/19 | 1,116 | 1,129 | 1,113 | 1,116 | 925,000 |
| 2007/06/18 | 1,130 | 1,132 | 1,120 | 1,131 | 1,067,000 |
| 2007/06/15 | 1,099 | 1,116 | 1,090 | 1,113 | 1,255,000 |
| 2007/06/14 | 1,073 | 1,095 | 1,067 | 1,094 | 1,501,000 |
| 2007/06/13 | 1,050 | 1,056 | 1,040 | 1,053 | 918,000 |
| 2007/06/12 | 1,050 | 1,055 | 1,040 | 1,052 | 925,000 |
| 2007/06/11 | 1,046 | 1,056 | 1,039 | 1,043 | 517,000 |
| 2007/06/08 | 1,044 | 1,046 | 1,023 | 1,036 | 914,000 |
| 2007/06/07 | 1,052 | 1,054 | 1,025 | 1,050 | 1,147,000 |
| 2007/06/06 | 1,077 | 1,083 | 1,038 | 1,048 | 1,244,000 |
| 2007/06/05 | 1,061 | 1,068 | 1,061 | 1,064 | 892,000 |
| 2007/06/04 | 1,079 | 1,093 | 1,061 | 1,067 | 1,710,000 |
| 2007/06/01 | 1,087 | 1,093 | 1,074 | 1,080 | 1,402,000 |
| 2007/05/31 | 1,091 | 1,103 | 1,082 | 1,086 | 1,776,000 |
| 2007/05/30 | 1,122 | 1,130 | 1,090 | 1,097 | 1,644,000 |
| 2007/05/29 | 1,138 | 1,141 | 1,128 | 1,139 | 365,000 |
| 2007/05/28 | 1,145 | 1,153 | 1,134 | 1,143 | 525,000 |
| 2007/05/25 | 1,129 | 1,142 | 1,123 | 1,127 | 661,000 |
| 2007/05/24 | 1,158 | 1,162 | 1,141 | 1,146 | 627,000 |
| 2007/05/23 | 1,158 | 1,174 | 1,158 | 1,166 | 510,000 |
| 2007/05/22 | 1,157 | 1,166 | 1,151 | 1,160 | 677,000 |
| 2007/05/21 | 1,143 | 1,166 | 1,143 | 1,156 | 806,000 |
| 2007/05/18 | 1,160 | 1,160 | 1,142 | 1,147 | 727,000 |
| 2007/05/17 | 1,159 | 1,168 | 1,146 | 1,149 | 899,000 |
| 2007/05/16 | 1,137 | 1,149 | 1,125 | 1,139 | 990,000 |
| 2007/05/15 | 1,120 | 1,161 | 1,110 | 1,135 | 1,794,000 |
| 2007/05/14 | 1,175 | 1,179 | 1,078 | 1,125 | 2,316,000 |
| 2007/05/11 | 1,125 | 1,136 | 1,116 | 1,127 | 841,000 |
| 2007/05/10 | 1,124 | 1,170 | 1,123 | 1,142 | 1,714,000 |
| 2007/05/09 | 1,097 | 1,113 | 1,086 | 1,108 | 1,124,000 |
| 2007/05/08 | 1,111 | 1,118 | 1,083 | 1,088 | 1,008,000 |
| 2007/05/07 | 1,119 | 1,127 | 1,106 | 1,118 | 880,000 |
| 2007/05/02 | 1,123 | 1,123 | 1,089 | 1,100 | 1,067,000 |
| 2007/05/01 | 1,127 | 1,127 | 1,110 | 1,113 | 602,000 |
| 2007/04/27 | 1,143 | 1,154 | 1,119 | 1,126 | 989,000 |
| 2007/04/26 | 1,154 | 1,168 | 1,144 | 1,151 | 793,000 |
| 2007/04/25 | 1,185 | 1,185 | 1,145 | 1,153 | 1,210,000 |
| 2007/04/24 | 1,170 | 1,188 | 1,163 | 1,185 | 1,285,000 |
| 2007/04/23 | 1,176 | 1,190 | 1,168 | 1,190 | 2,458,000 |
| 2007/04/20 | 1,126 | 1,135 | 1,112 | 1,116 | 898,000 |
| 2007/04/19 | 1,140 | 1,140 | 1,112 | 1,131 | 1,990,000 |
| 2007/04/18 | 1,100 | 1,146 | 1,093 | 1,144 | 2,085,000 |
| 2007/04/17 | 1,090 | 1,102 | 1,080 | 1,089 | 1,187,000 |
| 2007/04/16 | 1,078 | 1,086 | 1,068 | 1,074 | 509,000 |
| 2007/04/13 | 1,082 | 1,082 | 1,060 | 1,063 | 682,000 |
| 2007/04/12 | 1,073 | 1,074 | 1,060 | 1,063 | 563,000 |
| 2007/04/11 | 1,085 | 1,089 | 1,067 | 1,074 | 844,000 |
| 2007/04/10 | 1,085 | 1,087 | 1,059 | 1,069 | 1,524,000 |
| 2007/04/09 | 1,084 | 1,110 | 1,075 | 1,105 | 1,414,000 |
| 2007/04/06 | 1,062 | 1,090 | 1,055 | 1,085 | 1,602,000 |
| 2007/04/05 | 1,037 | 1,054 | 1,028 | 1,051 | 651,000 |
| 2007/04/04 | 1,038 | 1,047 | 1,028 | 1,037 | 653,000 |
| 2007/04/03 | 1,033 | 1,045 | 1,032 | 1,035 | 872,000 |
| 2007/04/02 | 1,048 | 1,059 | 1,025 | 1,029 | 712,000 |
| 2007/03/30 | 1,047 | 1,048 | 1,037 | 1,047 | 577,000 |
| 2007/03/29 | 1,035 | 1,045 | 1,025 | 1,038 | 695,000 |
| 2007/03/28 | 1,038 | 1,046 | 1,036 | 1,040 | 1,443,000 |
| 2007/03/27 | 1,025 | 1,037 | 1,011 | 1,025 | 766,000 |
| 2007/03/26 | 1,020 | 1,024 | 1,010 | 1,021 | 556,000 |
| 2007/03/23 | 1,021 | 1,025 | 1,002 | 1,004 | 679,000 |
| 2007/03/22 | 1,030 | 1,037 | 1,020 | 1,024 | 888,000 |
| 2007/03/20 | 1,039 | 1,045 | 1,026 | 1,029 | 875,000 |
| 2007/03/19 | 1,021 | 1,038 | 1,016 | 1,026 | 990,000 |
| 2007/03/16 | 1,035 | 1,047 | 1,016 | 1,020 | 1,550,000 |
| 2007/03/15 | 1,031 | 1,037 | 995 | 1,019 | 1,369,000 |
| 2007/03/14 | 1,000 | 1,032 | 992 | 1,018 | 2,311,000 |
| 2007/03/13 | 1,023 | 1,025 | 1,010 | 1,013 | 1,514,000 |
| 2007/03/12 | 1,050 | 1,054 | 1,025 | 1,043 | 2,998,000 |
| 2007/03/09 | 938 | 965 | 934 | 963 | 1,585,000 |
| 2007/03/08 | 898 | 928 | 898 | 927 | 1,020,000 |
| 2007/03/07 | 933 | 933 | 903 | 909 | 1,304,000 |
| 2007/03/06 | 881 | 907 | 881 | 903 | 1,170,000 |
| 2007/03/05 | 912 | 920 | 886 | 891 | 1,270,000 |
| 2007/03/02 | 961 | 971 | 939 | 942 | 938,000 |
| 2007/03/01 | 989 | 989 | 960 | 971 | 1,018,000 |
| 2007/02/28 | 945 | 992 | 936 | 989 | 1,536,000 |
| 2007/02/27 | 1,052 | 1,070 | 1,041 | 1,045 | 931,000 |
| 2007/02/26 | 1,053 | 1,071 | 1,051 | 1,062 | 783,000 |
| 2007/02/23 | 1,025 | 1,057 | 1,025 | 1,052 | 846,000 |
| 2007/02/22 | 1,030 | 1,030 | 1,018 | 1,024 | 489,000 |
| 2007/02/21 | 1,013 | 1,026 | 1,012 | 1,024 | 539,000 |
| 2007/02/20 | 1,004 | 1,017 | 1,004 | 1,012 | 509,000 |
| 2007/02/19 | 1,004 | 1,021 | 1,001 | 1,019 | 594,000 |
| 2007/02/16 | 1,027 | 1,027 | 1,005 | 1,011 | 692,000 |
| 2007/02/15 | 1,033 | 1,035 | 1,022 | 1,028 | 850,000 |
| 2007/02/14 | 1,010 | 1,018 | 1,005 | 1,011 | 385,000 |
| 2007/02/13 | 1,000 | 1,016 | 997 | 1,005 | 648,000 |
| 2007/02/09 | 981 | 1,013 | 979 | 1,011 | 1,092,000 |
| 2007/02/08 | 993 | 1,007 | 978 | 982 | 1,117,000 |
| 2007/02/07 | 1,027 | 1,029 | 977 | 983 | 1,714,000 |
| 2007/02/06 | 1,022 | 1,042 | 1,022 | 1,040 | 727,000 |
| 2007/02/05 | 1,031 | 1,034 | 1,009 | 1,024 | 1,028,000 |
| 2007/02/02 | 1,056 | 1,062 | 1,025 | 1,035 | 895,000 |
| 2007/02/01 | 1,066 | 1,075 | 1,051 | 1,055 | 1,080,000 |
| 2007/01/31 | 1,070 | 1,075 | 1,052 | 1,061 | 500,000 |
| 2007/01/30 | 1,050 | 1,083 | 1,050 | 1,063 | 1,329,000 |
| 2007/01/29 | 1,080 | 1,102 | 1,066 | 1,090 | 1,229,000 |
| 2007/01/26 | 1,090 | 1,090 | 1,070 | 1,079 | 723,000 |
| 2007/01/25 | 1,096 | 1,103 | 1,082 | 1,090 | 1,230,000 |
| 2007/01/24 | 1,111 | 1,111 | 1,073 | 1,076 | 1,331,000 |
| 2007/01/23 | 1,026 | 1,056 | 1,024 | 1,051 | 1,816,000 |
| 2007/01/22 | 1,049 | 1,052 | 1,036 | 1,037 | 765,000 |
| 2007/01/19 | 1,063 | 1,070 | 1,045 | 1,050 | 906,000 |
| 2007/01/18 | 1,089 | 1,093 | 1,068 | 1,071 | 775,000 |
| 2007/01/17 | 1,069 | 1,088 | 1,052 | 1,087 | 876,000 |
| 2007/01/16 | 1,050 | 1,073 | 1,047 | 1,066 | 1,974,000 |
| 2007/01/15 | 1,010 | 1,018 | 1,008 | 1,012 | 380,000 |
| 2007/01/12 | 999 | 1,013 | 992 | 1,010 | 1,003,000 |
| 2007/01/11 | 975 | 995 | 975 | 979 | 758,000 |
| 2007/01/10 | 986 | 991 | 966 | 974 | 565,000 |
| 2007/01/09 | 998 | 998 | 988 | 989 | 826,000 |
| 2007/01/05 | 1,012 | 1,013 | 992 | 998 | 705,000 |
| 2007/01/04 | 1,050 | 1,054 | 1,004 | 1,004 | 831,000 |