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 |
|---|---|---|---|---|---|
| 2009/12/30 | 344 | 344 | 333 | 338 | 644,000 |
| 2009/12/29 | 350 | 351 | 336 | 343 | 1,406,000 |
| 2009/12/28 | 350 | 358 | 349 | 352 | 1,653,000 |
| 2009/12/25 | 335 | 353 | 333 | 353 | 2,144,000 |
| 2009/12/24 | 333 | 336 | 327 | 332 | 1,163,000 |
| 2009/12/22 | 330 | 337 | 323 | 326 | 2,441,000 |
| 2009/12/21 | 329 | 336 | 325 | 332 | 2,502,000 |
| 2009/12/18 | 312 | 324 | 305 | 324 | 4,091,000 |
| 2009/12/17 | 296 | 311 | 293 | 307 | 1,934,000 |
| 2009/12/16 | 294 | 298 | 291 | 296 | 1,143,000 |
| 2009/12/15 | 286 | 294 | 285 | 292 | 743,000 |
| 2009/12/14 | 285 | 288 | 280 | 287 | 641,000 |
| 2009/12/11 | 280 | 286 | 275 | 285 | 864,000 |
| 2009/12/10 | 288 | 290 | 270 | 277 | 1,322,000 |
| 2009/12/09 | 284 | 287 | 279 | 285 | 804,000 |
| 2009/12/08 | 289 | 292 | 283 | 291 | 1,524,000 |
| 2009/12/07 | 284 | 300 | 282 | 294 | 2,095,000 |
| 2009/12/04 | 265 | 280 | 259 | 276 | 1,901,000 |
| 2009/12/03 | 255 | 269 | 252 | 268 | 1,834,000 |
| 2009/12/02 | 249 | 257 | 243 | 247 | 1,177,000 |
| 2009/12/01 | 245 | 250 | 236 | 250 | 1,815,000 |
| 2009/11/30 | 238 | 253 | 237 | 250 | 1,175,000 |
| 2009/11/27 | 228 | 238 | 223 | 234 | 1,325,000 |
| 2009/11/26 | 242 | 244 | 235 | 238 | 881,000 |
| 2009/11/25 | 261 | 261 | 245 | 247 | 1,383,000 |
| 2009/11/24 | 274 | 281 | 257 | 261 | 2,032,000 |
| 2009/11/20 | 246 | 266 | 246 | 265 | 1,871,000 |
| 2009/11/19 | 250 | 254 | 243 | 246 | 595,000 |
| 2009/11/18 | 246 | 256 | 245 | 253 | 1,121,000 |
| 2009/11/17 | 258 | 259 | 246 | 247 | 1,038,000 |
| 2009/11/16 | 261 | 262 | 256 | 259 | 1,198,000 |
| 2009/11/13 | 280 | 281 | 268 | 269 | 618,000 |
| 2009/11/12 | 280 | 285 | 274 | 275 | 834,000 |
| 2009/11/11 | 293 | 295 | 275 | 279 | 1,475,000 |
| 2009/11/10 | 305 | 308 | 292 | 294 | 766,000 |
| 2009/11/09 | 303 | 306 | 291 | 300 | 958,000 |
| 2009/11/06 | 326 | 329 | 303 | 307 | 1,993,000 |
| 2009/11/05 | 341 | 362 | 328 | 339 | 3,180,000 |
| 2009/11/04 | 336 | 339 | 300 | 326 | 2,248,000 |
| 2009/11/02 | 330 | 336 | 328 | 333 | 419,000 |
| 2009/10/30 | 340 | 347 | 336 | 343 | 666,000 |
| 2009/10/29 | 339 | 342 | 330 | 331 | 803,000 |
| 2009/10/28 | 357 | 357 | 343 | 345 | 648,000 |
| 2009/10/27 | 364 | 364 | 352 | 357 | 535,000 |
| 2009/10/26 | 363 | 366 | 356 | 364 | 826,000 |
| 2009/10/23 | 373 | 374 | 366 | 368 | 806,000 |
| 2009/10/22 | 370 | 372 | 365 | 372 | 730,000 |
| 2009/10/21 | 376 | 376 | 369 | 370 | 574,000 |
| 2009/10/20 | 376 | 384 | 372 | 378 | 902,000 |
| 2009/10/19 | 371 | 376 | 365 | 373 | 825,000 |
| 2009/10/16 | 388 | 388 | 370 | 376 | 1,190,000 |
| 2009/10/15 | 408 | 408 | 389 | 391 | 665,000 |
| 2009/10/14 | 409 | 409 | 395 | 399 | 1,401,000 |
| 2009/10/13 | 399 | 405 | 388 | 403 | 1,697,000 |
| 2009/10/09 | 380 | 395 | 379 | 391 | 1,756,000 |
| 2009/10/08 | 383 | 396 | 375 | 381 | 1,066,000 |
| 2009/10/07 | 369 | 383 | 367 | 378 | 1,627,000 |
| 2009/10/06 | 372 | 378 | 363 | 372 | 1,464,000 |
| 2009/10/05 | 393 | 393 | 365 | 369 | 2,457,000 |
| 2009/10/02 | 392 | 398 | 383 | 390 | 3,170,000 |
| 2009/10/01 | 430 | 431 | 415 | 420 | 2,574,000 |
| 2009/09/30 | 438 | 445 | 424 | 438 | 2,298,000 |
| 2009/09/29 | 465 | 473 | 420 | 438 | 7,961,000 |
| 2009/09/28 | 437 | 474 | 431 | 470 | 6,281,000 |
| 2009/09/25 | 445 | 452 | 429 | 442 | 2,944,000 |
| 2009/09/24 | 425 | 449 | 421 | 447 | 4,678,000 |
| 2009/09/18 | 391 | 431 | 385 | 430 | 5,321,000 |
| 2009/09/17 | 397 | 403 | 371 | 393 | 4,743,000 |
| 2009/09/16 | 362 | 393 | 359 | 392 | 4,483,000 |
| 2009/09/15 | 345 | 360 | 342 | 357 | 2,213,000 |
| 2009/09/14 | 350 | 350 | 326 | 332 | 1,163,000 |
| 2009/09/11 | 360 | 362 | 353 | 353 | 672,000 |
| 2009/09/10 | 347 | 361 | 347 | 358 | 803,000 |
| 2009/09/09 | 344 | 347 | 341 | 343 | 214,000 |
| 2009/09/08 | 351 | 351 | 342 | 345 | 406,000 |
| 2009/09/07 | 350 | 354 | 343 | 351 | 319,000 |
| 2009/09/04 | 344 | 351 | 340 | 345 | 652,000 |
| 2009/09/03 | 353 | 354 | 346 | 347 | 460,000 |
| 2009/09/02 | 354 | 355 | 350 | 355 | 444,000 |
| 2009/09/01 | 357 | 362 | 352 | 362 | 360,000 |
| 2009/08/31 | 369 | 374 | 354 | 360 | 935,000 |
| 2009/08/28 | 364 | 367 | 360 | 364 | 1,063,000 |
| 2009/08/27 | 354 | 355 | 345 | 354 | 704,000 |
| 2009/08/26 | 344 | 360 | 343 | 356 | 1,112,000 |
| 2009/08/25 | 345 | 345 | 336 | 339 | 248,000 |
| 2009/08/24 | 340 | 347 | 340 | 345 | 253,000 |
| 2009/08/21 | 339 | 339 | 331 | 336 | 362,000 |
| 2009/08/20 | 333 | 342 | 331 | 342 | 401,000 |
| 2009/08/19 | 338 | 341 | 331 | 332 | 383,000 |
| 2009/08/18 | 331 | 338 | 331 | 336 | 563,000 |
| 2009/08/17 | 346 | 348 | 337 | 341 | 547,000 |
| 2009/08/14 | 352 | 356 | 351 | 353 | 432,000 |
| 2009/08/13 | 352 | 358 | 351 | 356 | 289,000 |
| 2009/08/12 | 350 | 357 | 350 | 352 | 426,000 |
| 2009/08/11 | 357 | 362 | 355 | 357 | 358,000 |
| 2009/08/10 | 364 | 366 | 356 | 359 | 703,000 |
| 2009/08/07 | 350 | 353 | 343 | 349 | 426,000 |
| 2009/08/06 | 344 | 357 | 344 | 354 | 535,000 |
| 2009/08/05 | 355 | 357 | 345 | 345 | 712,000 |
| 2009/08/04 | 371 | 372 | 359 | 362 | 1,023,000 |
| 2009/08/03 | 345 | 379 | 345 | 371 | 3,239,000 |
| 2009/07/31 | 344 | 344 | 336 | 340 | 642,000 |
| 2009/07/30 | 338 | 338 | 329 | 335 | 946,000 |
| 2009/07/29 | 333 | 339 | 330 | 337 | 804,000 |
| 2009/07/28 | 352 | 353 | 334 | 338 | 954,000 |
| 2009/07/27 | 357 | 361 | 350 | 354 | 900,000 |
| 2009/07/24 | 356 | 362 | 344 | 347 | 892,000 |
| 2009/07/23 | 342 | 350 | 342 | 346 | 391,000 |
| 2009/07/22 | 339 | 343 | 335 | 342 | 433,000 |
| 2009/07/21 | 331 | 340 | 324 | 340 | 730,000 |
| 2009/07/17 | 320 | 323 | 314 | 316 | 412,000 |
| 2009/07/16 | 335 | 336 | 314 | 317 | 719,000 |
| 2009/07/15 | 311 | 325 | 311 | 321 | 853,000 |
| 2009/07/14 | 295 | 315 | 291 | 306 | 1,308,000 |
| 2009/07/13 | 304 | 306 | 279 | 280 | 1,191,000 |
| 2009/07/10 | 317 | 324 | 313 | 314 | 596,000 |
| 2009/07/09 | 322 | 333 | 311 | 322 | 1,221,000 |
| 2009/07/08 | 339 | 339 | 329 | 332 | 928,000 |
| 2009/07/07 | 370 | 372 | 346 | 349 | 1,355,000 |
| 2009/07/06 | 384 | 389 | 370 | 372 | 831,000 |
| 2009/07/03 | 373 | 386 | 366 | 384 | 860,000 |
| 2009/07/02 | 383 | 386 | 372 | 378 | 753,000 |
| 2009/07/01 | 367 | 396 | 362 | 382 | 1,864,000 |
| 2009/06/30 | 363 | 370 | 360 | 366 | 745,000 |
| 2009/06/29 | 367 | 370 | 351 | 355 | 613,000 |
| 2009/06/26 | 365 | 369 | 355 | 365 | 595,000 |
| 2009/06/25 | 358 | 369 | 356 | 364 | 882,000 |
| 2009/06/24 | 357 | 359 | 345 | 354 | 641,000 |
| 2009/06/23 | 355 | 364 | 346 | 347 | 1,315,000 |
| 2009/06/22 | 363 | 385 | 357 | 375 | 769,000 |
| 2009/06/19 | 385 | 387 | 353 | 367 | 1,537,000 |
| 2009/06/18 | 393 | 393 | 363 | 372 | 2,310,000 |
| 2009/06/17 | 335 | 392 | 334 | 388 | 2,843,000 |
| 2009/06/16 | 339 | 342 | 327 | 331 | 1,216,000 |
| 2009/06/15 | 370 | 370 | 346 | 350 | 1,106,000 |
| 2009/06/12 | 367 | 372 | 360 | 362 | 821,000 |
| 2009/06/11 | 362 | 374 | 356 | 368 | 1,199,000 |
| 2009/06/10 | 350 | 367 | 350 | 364 | 1,380,000 |
| 2009/06/09 | 341 | 366 | 336 | 355 | 2,145,000 |
| 2009/06/08 | 338 | 345 | 334 | 338 | 1,292,000 |
| 2009/06/05 | 322 | 348 | 322 | 341 | 2,462,000 |
| 2009/06/04 | 311 | 319 | 310 | 314 | 1,022,000 |
| 2009/06/03 | 310 | 319 | 310 | 314 | 1,462,000 |
| 2009/06/02 | 297 | 317 | 292 | 306 | 1,512,000 |
| 2009/06/01 | 287 | 301 | 286 | 293 | 1,445,000 |
| 2009/05/29 | 267 | 291 | 264 | 286 | 2,637,000 |
| 2009/05/28 | 255 | 266 | 253 | 263 | 883,000 |
| 2009/05/27 | 254 | 259 | 253 | 259 | 778,000 |
| 2009/05/26 | 254 | 254 | 247 | 249 | 440,000 |
| 2009/05/25 | 251 | 256 | 245 | 251 | 632,000 |
| 2009/05/22 | 237 | 250 | 237 | 249 | 958,000 |
| 2009/05/21 | 245 | 245 | 239 | 240 | 658,000 |
| 2009/05/20 | 243 | 246 | 242 | 246 | 470,000 |
| 2009/05/19 | 250 | 251 | 238 | 240 | 904,000 |
| 2009/05/18 | 249 | 249 | 237 | 241 | 494,000 |
| 2009/05/15 | 240 | 249 | 240 | 249 | 940,000 |
| 2009/05/14 | 246 | 246 | 237 | 240 | 1,120,000 |
| 2009/05/13 | 260 | 261 | 249 | 251 | 709,000 |
| 2009/05/12 | 260 | 266 | 257 | 259 | 1,459,000 |
| 2009/05/11 | 267 | 273 | 253 | 255 | 2,173,000 |
| 2009/05/08 | 253 | 263 | 253 | 261 | 1,216,000 |
| 2009/05/07 | 255 | 256 | 250 | 255 | 849,000 |
| 2009/05/01 | 238 | 241 | 235 | 240 | 935,000 |
| 2009/04/30 | 248 | 252 | 239 | 242 | 726,000 |
| 2009/04/28 | 252 | 261 | 239 | 239 | 617,000 |
| 2009/04/27 | 258 | 267 | 252 | 254 | 779,000 |
| 2009/04/24 | 257 | 263 | 247 | 248 | 858,000 |
| 2009/04/23 | 238 | 254 | 238 | 253 | 790,000 |
| 2009/04/22 | 240 | 245 | 238 | 242 | 640,000 |
| 2009/04/21 | 230 | 237 | 230 | 236 | 543,000 |
| 2009/04/20 | 248 | 248 | 241 | 243 | 373,000 |
| 2009/04/17 | 240 | 247 | 235 | 247 | 720,000 |
| 2009/04/16 | 240 | 246 | 233 | 235 | 519,000 |
| 2009/04/15 | 244 | 244 | 226 | 229 | 755,000 |
| 2009/04/14 | 253 | 255 | 245 | 247 | 488,000 |
| 2009/04/13 | 250 | 254 | 247 | 248 | 338,000 |
| 2009/04/10 | 253 | 254 | 243 | 250 | 432,000 |
| 2009/04/09 | 231 | 248 | 231 | 246 | 792,000 |
| 2009/04/08 | 233 | 238 | 228 | 230 | 476,000 |
| 2009/04/07 | 235 | 241 | 234 | 238 | 435,000 |
| 2009/04/06 | 232 | 240 | 232 | 234 | 521,000 |
| 2009/04/03 | 230 | 232 | 224 | 229 | 747,000 |
| 2009/04/02 | 215 | 223 | 213 | 223 | 590,000 |
| 2009/04/01 | 206 | 214 | 203 | 210 | 498,000 |
| 2009/03/31 | 201 | 213 | 200 | 201 | 722,000 |
| 2009/03/30 | 221 | 221 | 206 | 209 | 840,000 |
| 2009/03/27 | 225 | 226 | 220 | 222 | 757,000 |
| 2009/03/26 | 214 | 220 | 210 | 216 | 618,000 |
| 2009/03/25 | 206 | 213 | 203 | 209 | 669,000 |
| 2009/03/24 | 200 | 209 | 199 | 208 | 882,000 |
| 2009/03/23 | 186 | 195 | 186 | 195 | 578,000 |
| 2009/03/19 | 190 | 193 | 185 | 189 | 553,000 |
| 2009/03/18 | 185 | 197 | 185 | 194 | 1,839,000 |
| 2009/03/17 | 172 | 178 | 172 | 176 | 849,000 |
| 2009/03/16 | 162 | 169 | 161 | 169 | 564,000 |
| 2009/03/13 | 159 | 161 | 157 | 158 | 493,000 |
| 2009/03/12 | 164 | 164 | 152 | 155 | 552,000 |
| 2009/03/11 | 166 | 167 | 162 | 163 | 270,000 |
| 2009/03/10 | 156 | 161 | 156 | 161 | 104,000 |
| 2009/03/09 | 161 | 164 | 158 | 161 | 236,000 |
| 2009/03/06 | 168 | 168 | 158 | 160 | 349,000 |
| 2009/03/05 | 167 | 170 | 164 | 167 | 519,000 |
| 2009/03/04 | 158 | 163 | 158 | 162 | 260,000 |
| 2009/03/03 | 153 | 160 | 153 | 160 | 338,000 |
| 2009/03/02 | 156 | 158 | 154 | 156 | 203,000 |
| 2009/02/27 | 161 | 162 | 156 | 158 | 304,000 |
| 2009/02/26 | 158 | 162 | 152 | 156 | 684,000 |
| 2009/02/25 | 166 | 167 | 156 | 160 | 517,000 |
| 2009/02/24 | 160 | 161 | 156 | 161 | 406,000 |
| 2009/02/23 | 158 | 159 | 157 | 159 | 315,000 |
| 2009/02/20 | 164 | 165 | 160 | 163 | 308,000 |
| 2009/02/19 | 162 | 166 | 161 | 165 | 306,000 |
| 2009/02/18 | 159 | 165 | 159 | 162 | 768,000 |
| 2009/02/17 | 171 | 172 | 158 | 159 | 927,000 |
| 2009/02/16 | 175 | 175 | 172 | 173 | 196,000 |
| 2009/02/13 | 173 | 175 | 171 | 173 | 228,000 |
| 2009/02/12 | 176 | 180 | 170 | 173 | 529,000 |
| 2009/02/10 | 188 | 190 | 178 | 179 | 578,000 |
| 2009/02/09 | 190 | 190 | 184 | 185 | 524,000 |
| 2009/02/06 | 189 | 190 | 184 | 185 | 394,000 |
| 2009/02/05 | 183 | 191 | 181 | 182 | 431,000 |
| 2009/02/04 | 177 | 189 | 176 | 188 | 539,000 |
| 2009/02/03 | 172 | 179 | 171 | 174 | 1,210,000 |
| 2009/02/02 | 192 | 192 | 182 | 182 | 631,000 |
| 2009/01/30 | 195 | 199 | 195 | 197 | 186,000 |
| 2009/01/29 | 203 | 204 | 201 | 202 | 301,000 |
| 2009/01/28 | 199 | 200 | 196 | 199 | 339,000 |
| 2009/01/27 | 194 | 199 | 187 | 198 | 311,000 |
| 2009/01/26 | 191 | 195 | 188 | 191 | 307,000 |
| 2009/01/23 | 200 | 200 | 195 | 195 | 333,000 |
| 2009/01/22 | 202 | 207 | 197 | 201 | 299,000 |
| 2009/01/21 | 196 | 201 | 196 | 197 | 292,000 |
| 2009/01/20 | 202 | 208 | 201 | 205 | 369,000 |
| 2009/01/19 | 211 | 212 | 200 | 204 | 336,000 |
| 2009/01/16 | 199 | 203 | 195 | 201 | 380,000 |
| 2009/01/15 | 191 | 195 | 189 | 191 | 519,000 |
| 2009/01/14 | 197 | 203 | 196 | 201 | 602,000 |
| 2009/01/13 | 200 | 200 | 196 | 196 | 488,000 |
| 2009/01/09 | 212 | 215 | 204 | 212 | 847,000 |
| 2009/01/08 | 223 | 230 | 216 | 216 | 1,382,000 |
| 2009/01/07 | 207 | 246 | 207 | 243 | 2,954,000 |
| 2009/01/06 | 196 | 207 | 195 | 203 | 805,000 |
| 2009/01/05 | 199 | 200 | 194 | 196 | 184,000 |