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 |
|---|---|---|---|---|---|
| 2010/12/30 | 405 | 415 | 402 | 414 | 1,390,000 |
| 2010/12/29 | 406 | 410 | 404 | 408 | 828,000 |
| 2010/12/28 | 402 | 410 | 399 | 408 | 1,637,000 |
| 2010/12/27 | 387 | 404 | 385 | 402 | 3,113,000 |
| 2010/12/24 | 392 | 393 | 379 | 384 | 3,416,000 |
| 2010/12/22 | 403 | 405 | 395 | 398 | 2,251,000 |
| 2010/12/21 | 408 | 412 | 405 | 407 | 761,000 |
| 2010/12/20 | 414 | 414 | 405 | 409 | 1,186,000 |
| 2010/12/17 | 406 | 415 | 405 | 414 | 1,537,000 |
| 2010/12/16 | 407 | 411 | 402 | 408 | 1,903,000 |
| 2010/12/15 | 411 | 414 | 402 | 409 | 2,161,000 |
| 2010/12/14 | 399 | 411 | 398 | 411 | 2,764,000 |
| 2010/12/13 | 389 | 398 | 386 | 397 | 1,463,000 |
| 2010/12/10 | 389 | 394 | 384 | 391 | 2,876,000 |
| 2010/12/09 | 383 | 387 | 381 | 385 | 2,452,000 |
| 2010/12/08 | 375 | 382 | 371 | 382 | 2,334,000 |
| 2010/12/07 | 372 | 373 | 363 | 370 | 1,467,000 |
| 2010/12/06 | 368 | 375 | 366 | 375 | 1,240,000 |
| 2010/12/03 | 373 | 373 | 362 | 369 | 1,194,000 |
| 2010/12/02 | 364 | 369 | 357 | 368 | 2,205,000 |
| 2010/12/01 | 358 | 361 | 347 | 358 | 2,832,000 |
| 2010/11/30 | 371 | 373 | 358 | 359 | 2,937,000 |
| 2010/11/29 | 364 | 376 | 362 | 375 | 3,897,000 |
| 2010/11/26 | 351 | 361 | 350 | 356 | 2,098,000 |
| 2010/11/25 | 348 | 353 | 345 | 348 | 1,181,000 |
| 2010/11/24 | 344 | 350 | 343 | 346 | 1,236,000 |
| 2010/11/22 | 345 | 352 | 340 | 352 | 1,645,000 |
| 2010/11/19 | 352 | 355 | 336 | 340 | 4,682,000 |
| 2010/11/18 | 352 | 355 | 345 | 352 | 2,357,000 |
| 2010/11/17 | 343 | 359 | 343 | 356 | 2,626,000 |
| 2010/11/16 | 344 | 354 | 340 | 351 | 2,937,000 |
| 2010/11/15 | 329 | 339 | 325 | 338 | 1,563,000 |
| 2010/11/12 | 330 | 334 | 327 | 330 | 1,051,000 |
| 2010/11/11 | 324 | 334 | 323 | 333 | 1,819,000 |
| 2010/11/10 | 319 | 324 | 317 | 322 | 1,073,000 |
| 2010/11/09 | 310 | 319 | 308 | 316 | 2,471,000 |
| 2010/11/08 | 306 | 315 | 306 | 309 | 2,430,000 |
| 2010/11/05 | 296 | 305 | 296 | 305 | 2,958,000 |
| 2010/11/04 | 287 | 295 | 282 | 293 | 4,175,000 |
| 2010/11/02 | 271 | 284 | 263 | 279 | 12,407,000 |
| 2010/11/01 | 320 | 323 | 315 | 319 | 1,166,000 |
| 2010/10/29 | 323 | 325 | 318 | 322 | 1,000,000 |
| 2010/10/28 | 320 | 328 | 320 | 326 | 1,394,000 |
| 2010/10/27 | 323 | 325 | 320 | 324 | 1,057,000 |
| 2010/10/26 | 321 | 325 | 317 | 320 | 1,765,000 |
| 2010/10/25 | 317 | 332 | 311 | 325 | 2,583,000 |
| 2010/10/22 | 332 | 334 | 319 | 322 | 2,902,000 |
| 2010/10/21 | 331 | 335 | 321 | 334 | 2,116,000 |
| 2010/10/20 | 324 | 330 | 320 | 329 | 1,803,000 |
| 2010/10/19 | 313 | 329 | 313 | 328 | 1,707,000 |
| 2010/10/18 | 303 | 317 | 303 | 312 | 2,262,000 |
| 2010/10/15 | 317 | 321 | 313 | 318 | 1,631,000 |
| 2010/10/14 | 326 | 326 | 319 | 320 | 1,703,000 |
| 2010/10/13 | 330 | 334 | 316 | 318 | 2,359,000 |
| 2010/10/12 | 347 | 348 | 329 | 330 | 1,807,000 |
| 2010/10/08 | 347 | 352 | 346 | 350 | 535,000 |
| 2010/10/07 | 346 | 355 | 346 | 352 | 571,000 |
| 2010/10/06 | 347 | 352 | 345 | 350 | 1,097,000 |
| 2010/10/05 | 335 | 343 | 334 | 339 | 967,000 |
| 2010/10/04 | 344 | 345 | 336 | 337 | 936,000 |
| 2010/10/01 | 345 | 347 | 341 | 344 | 678,000 |
| 2010/09/30 | 353 | 355 | 343 | 344 | 1,251,000 |
| 2010/09/29 | 354 | 360 | 351 | 356 | 1,611,000 |
| 2010/09/28 | 363 | 365 | 354 | 357 | 1,158,000 |
| 2010/09/27 | 364 | 368 | 362 | 368 | 766,000 |
| 2010/09/24 | 362 | 366 | 355 | 358 | 1,167,000 |
| 2010/09/22 | 374 | 377 | 365 | 366 | 1,238,000 |
| 2010/09/21 | 375 | 380 | 373 | 378 | 2,181,000 |
| 2010/09/17 | 363 | 370 | 359 | 368 | 1,619,000 |
| 2010/09/16 | 368 | 368 | 357 | 360 | 1,230,000 |
| 2010/09/15 | 350 | 370 | 349 | 364 | 1,870,000 |
| 2010/09/14 | 360 | 360 | 351 | 354 | 846,000 |
| 2010/09/13 | 358 | 361 | 356 | 357 | 591,000 |
| 2010/09/10 | 351 | 356 | 350 | 354 | 846,000 |
| 2010/09/09 | 346 | 351 | 344 | 348 | 831,000 |
| 2010/09/08 | 348 | 351 | 339 | 343 | 1,005,000 |
| 2010/09/07 | 359 | 367 | 355 | 356 | 1,266,000 |
| 2010/09/06 | 358 | 364 | 355 | 363 | 1,031,000 |
| 2010/09/03 | 340 | 354 | 339 | 352 | 1,651,000 |
| 2010/09/02 | 343 | 345 | 335 | 340 | 1,083,000 |
| 2010/09/01 | 336 | 341 | 334 | 338 | 1,260,000 |
| 2010/08/31 | 333 | 344 | 332 | 335 | 1,996,000 |
| 2010/08/30 | 349 | 352 | 338 | 341 | 1,810,000 |
| 2010/08/27 | 327 | 340 | 326 | 338 | 1,894,000 |
| 2010/08/26 | 335 | 338 | 327 | 329 | 1,505,000 |
| 2010/08/25 | 325 | 339 | 323 | 332 | 1,995,000 |
| 2010/08/24 | 342 | 343 | 333 | 333 | 1,765,000 |
| 2010/08/23 | 353 | 358 | 347 | 349 | 2,126,000 |
| 2010/08/20 | 353 | 364 | 352 | 356 | 2,367,000 |
| 2010/08/19 | 349 | 364 | 349 | 361 | 3,174,000 |
| 2010/08/18 | 347 | 351 | 343 | 348 | 3,051,000 |
| 2010/08/17 | 333 | 349 | 333 | 347 | 3,007,000 |
| 2010/08/16 | 342 | 342 | 333 | 338 | 1,927,000 |
| 2010/08/13 | 345 | 349 | 336 | 346 | 2,497,000 |
| 2010/08/12 | 340 | 346 | 333 | 346 | 3,256,000 |
| 2010/08/11 | 362 | 362 | 349 | 350 | 2,589,000 |
| 2010/08/10 | 381 | 381 | 360 | 363 | 4,096,000 |
| 2010/08/09 | 379 | 384 | 376 | 380 | 1,679,000 |
| 2010/08/06 | 380 | 389 | 371 | 386 | 2,484,000 |
| 2010/08/05 | 392 | 393 | 376 | 380 | 3,483,000 |
| 2010/08/04 | 399 | 402 | 382 | 384 | 4,146,000 |
| 2010/08/03 | 433 | 433 | 392 | 400 | 8,741,000 |
| 2010/08/02 | 436 | 444 | 415 | 422 | 4,075,000 |
| 2010/07/30 | 440 | 444 | 425 | 429 | 1,857,000 |
| 2010/07/29 | 444 | 450 | 443 | 446 | 1,341,000 |
| 2010/07/28 | 439 | 453 | 435 | 451 | 2,204,000 |
| 2010/07/27 | 439 | 447 | 428 | 432 | 2,143,000 |
| 2010/07/26 | 432 | 443 | 431 | 439 | 2,077,000 |
| 2010/07/23 | 417 | 432 | 414 | 424 | 3,143,000 |
| 2010/07/22 | 402 | 411 | 400 | 405 | 2,940,000 |
| 2010/07/21 | 409 | 411 | 390 | 399 | 1,261,000 |
| 2010/07/20 | 407 | 413 | 402 | 403 | 1,499,000 |
| 2010/07/16 | 414 | 419 | 411 | 415 | 1,792,000 |
| 2010/07/15 | 426 | 430 | 418 | 421 | 2,092,000 |
| 2010/07/14 | 430 | 439 | 425 | 431 | 2,281,000 |
| 2010/07/13 | 431 | 439 | 418 | 419 | 2,185,000 |
| 2010/07/12 | 425 | 445 | 425 | 428 | 2,710,000 |
| 2010/07/09 | 411 | 433 | 405 | 429 | 2,988,000 |
| 2010/07/08 | 407 | 410 | 400 | 410 | 1,739,000 |
| 2010/07/07 | 400 | 407 | 388 | 391 | 1,614,000 |
| 2010/07/06 | 391 | 408 | 378 | 405 | 2,731,000 |
| 2010/07/05 | 378 | 400 | 376 | 399 | 2,295,000 |
| 2010/07/02 | 374 | 387 | 369 | 382 | 2,427,000 |
| 2010/07/01 | 386 | 389 | 377 | 378 | 2,000,000 |
| 2010/06/30 | 392 | 394 | 385 | 390 | 1,795,000 |
| 2010/06/29 | 401 | 417 | 395 | 400 | 2,634,000 |
| 2010/06/28 | 422 | 423 | 396 | 401 | 2,686,000 |
| 2010/06/25 | 430 | 431 | 408 | 414 | 2,845,000 |
| 2010/06/24 | 439 | 451 | 434 | 440 | 1,732,000 |
| 2010/06/23 | 446 | 448 | 434 | 442 | 2,933,000 |
| 2010/06/22 | 459 | 464 | 451 | 454 | 2,302,000 |
| 2010/06/21 | 458 | 466 | 449 | 464 | 4,759,000 |
| 2010/06/18 | 427 | 464 | 427 | 460 | 9,162,000 |
| 2010/06/17 | 431 | 432 | 416 | 421 | 2,880,000 |
| 2010/06/16 | 450 | 450 | 429 | 431 | 3,386,000 |
| 2010/06/15 | 442 | 449 | 441 | 443 | 1,303,000 |
| 2010/06/14 | 435 | 452 | 433 | 448 | 5,925,000 |
| 2010/06/11 | 428 | 436 | 425 | 433 | 3,853,000 |
| 2010/06/10 | 407 | 420 | 402 | 420 | 4,561,000 |
| 2010/06/09 | 409 | 414 | 389 | 400 | 5,255,000 |
| 2010/06/08 | 395 | 417 | 395 | 410 | 5,694,000 |
| 2010/06/07 | 381 | 400 | 378 | 392 | 4,128,000 |
| 2010/06/04 | 397 | 408 | 385 | 392 | 4,767,000 |
| 2010/06/03 | 371 | 390 | 369 | 389 | 5,434,000 |
| 2010/06/02 | 358 | 367 | 351 | 355 | 1,190,000 |
| 2010/06/01 | 371 | 372 | 360 | 364 | 948,000 |
| 2010/05/31 | 370 | 379 | 367 | 371 | 1,997,000 |
| 2010/05/28 | 355 | 376 | 355 | 370 | 3,481,000 |
| 2010/05/27 | 323 | 345 | 321 | 344 | 1,434,000 |
| 2010/05/26 | 326 | 330 | 316 | 327 | 1,232,000 |
| 2010/05/25 | 335 | 338 | 320 | 322 | 1,338,000 |
| 2010/05/24 | 339 | 345 | 328 | 338 | 1,098,000 |
| 2010/05/21 | 330 | 337 | 328 | 337 | 1,116,000 |
| 2010/05/20 | 343 | 351 | 336 | 341 | 896,000 |
| 2010/05/19 | 338 | 352 | 323 | 350 | 1,761,000 |
| 2010/05/18 | 369 | 369 | 343 | 346 | 1,524,000 |
| 2010/05/17 | 370 | 373 | 354 | 365 | 1,749,000 |
| 2010/05/14 | 375 | 383 | 375 | 377 | 1,186,000 |
| 2010/05/13 | 376 | 383 | 375 | 379 | 2,331,000 |
| 2010/05/12 | 372 | 384 | 368 | 370 | 1,661,000 |
| 2010/05/11 | 384 | 386 | 367 | 371 | 2,607,000 |
| 2010/05/10 | 377 | 388 | 353 | 376 | 3,856,000 |
| 2010/05/07 | 380 | 383 | 366 | 376 | 2,743,000 |
| 2010/05/06 | 385 | 390 | 382 | 385 | 1,267,000 |
| 2010/04/30 | 391 | 396 | 390 | 393 | 1,361,000 |
| 2010/04/28 | 384 | 394 | 384 | 386 | 1,137,000 |
| 2010/04/27 | 391 | 394 | 387 | 394 | 731,000 |
| 2010/04/26 | 390 | 394 | 389 | 390 | 672,000 |
| 2010/04/23 | 389 | 395 | 383 | 389 | 1,340,000 |
| 2010/04/22 | 381 | 389 | 377 | 387 | 1,216,000 |
| 2010/04/21 | 375 | 386 | 371 | 385 | 1,362,000 |
| 2010/04/20 | 377 | 381 | 367 | 370 | 818,000 |
| 2010/04/19 | 375 | 381 | 373 | 377 | 916,000 |
| 2010/04/16 | 391 | 391 | 382 | 383 | 1,134,000 |
| 2010/04/15 | 387 | 397 | 386 | 391 | 1,973,000 |
| 2010/04/14 | 397 | 397 | 382 | 384 | 3,139,000 |
| 2010/04/13 | 374 | 379 | 371 | 374 | 1,588,000 |
| 2010/04/12 | 376 | 381 | 367 | 368 | 1,653,000 |
| 2010/04/09 | 368 | 379 | 368 | 374 | 1,695,000 |
| 2010/04/08 | 372 | 375 | 366 | 368 | 1,335,000 |
| 2010/04/07 | 383 | 386 | 374 | 377 | 1,615,000 |
| 2010/04/06 | 390 | 392 | 376 | 379 | 1,682,000 |
| 2010/04/05 | 384 | 395 | 383 | 394 | 1,794,000 |
| 2010/04/02 | 370 | 385 | 369 | 380 | 2,388,000 |
| 2010/04/01 | 365 | 370 | 358 | 368 | 1,892,000 |
| 2010/03/31 | 373 | 374 | 366 | 368 | 979,000 |
| 2010/03/30 | 373 | 375 | 369 | 373 | 1,313,000 |
| 2010/03/29 | 368 | 374 | 368 | 372 | 864,000 |
| 2010/03/26 | 357 | 375 | 357 | 371 | 3,323,000 |
| 2010/03/25 | 341 | 358 | 339 | 356 | 2,193,000 |
| 2010/03/24 | 349 | 352 | 338 | 342 | 997,000 |
| 2010/03/23 | 350 | 353 | 344 | 347 | 1,318,000 |
| 2010/03/19 | 348 | 354 | 346 | 352 | 1,765,000 |
| 2010/03/18 | 348 | 360 | 347 | 353 | 2,709,000 |
| 2010/03/17 | 345 | 351 | 337 | 347 | 3,680,000 |
| 2010/03/16 | 334 | 351 | 332 | 347 | 4,518,000 |
| 2010/03/15 | 325 | 339 | 324 | 336 | 5,319,000 |
| 2010/03/12 | 314 | 322 | 310 | 322 | 3,614,000 |
| 2010/03/11 | 316 | 317 | 304 | 310 | 2,722,000 |
| 2010/03/10 | 303 | 313 | 302 | 311 | 4,613,000 |
| 2010/03/09 | 296 | 300 | 293 | 298 | 3,088,000 |
| 2010/03/08 | 294 | 297 | 292 | 296 | 4,014,000 |
| 2010/03/05 | 290 | 293 | 288 | 291 | 923,000 |
| 2010/03/04 | 288 | 293 | 288 | 292 | 1,896,000 |
| 2010/03/03 | 276 | 293 | 275 | 288 | 8,348,000 |
| 2010/03/02 | 289 | 291 | 286 | 286 | 2,048,000 |
| 2010/03/01 | 294 | 297 | 291 | 291 | 2,099,000 |
| 2010/02/26 | 290 | 300 | 290 | 297 | 4,405,000 |
| 2010/02/25 | 293 | 294 | 289 | 290 | 10,359,000 |
| 2010/02/24 | 293 | 294 | 292 | 293 | 6,979,000 |
| 2010/02/23 | 306 | 313 | 297 | 300 | 5,180,000 |
| 2010/02/22 | 322 | 324 | 314 | 314 | 2,356,000 |
| 2010/02/19 | 317 | 328 | 316 | 318 | 1,904,000 |
| 2010/02/18 | 314 | 321 | 314 | 319 | 1,368,000 |
| 2010/02/17 | 309 | 319 | 308 | 317 | 1,995,000 |
| 2010/02/16 | 303 | 315 | 298 | 310 | 3,617,000 |
| 2010/02/15 | 336 | 338 | 326 | 326 | 807,000 |
| 2010/02/12 | 332 | 340 | 332 | 340 | 975,000 |
| 2010/02/10 | 319 | 333 | 319 | 332 | 1,456,000 |
| 2010/02/09 | 299 | 316 | 299 | 315 | 2,092,000 |
| 2010/02/08 | 318 | 343 | 296 | 297 | 3,136,000 |
| 2010/02/05 | 310 | 320 | 302 | 318 | 1,060,000 |
| 2010/02/04 | 333 | 336 | 322 | 325 | 1,063,000 |
| 2010/02/03 | 338 | 344 | 335 | 339 | 769,000 |
| 2010/02/02 | 329 | 345 | 328 | 333 | 1,316,000 |
| 2010/02/01 | 335 | 337 | 320 | 328 | 767,000 |
| 2010/01/29 | 335 | 338 | 326 | 334 | 896,000 |
| 2010/01/28 | 339 | 347 | 338 | 343 | 713,000 |
| 2010/01/27 | 335 | 344 | 332 | 336 | 1,439,000 |
| 2010/01/26 | 352 | 356 | 332 | 332 | 1,124,000 |
| 2010/01/25 | 350 | 358 | 349 | 354 | 1,139,000 |
| 2010/01/22 | 357 | 364 | 353 | 359 | 1,486,000 |
| 2010/01/21 | 366 | 377 | 360 | 372 | 1,176,000 |
| 2010/01/20 | 378 | 382 | 360 | 364 | 2,011,000 |
| 2010/01/19 | 387 | 395 | 380 | 381 | 1,469,000 |
| 2010/01/18 | 390 | 396 | 385 | 385 | 1,630,000 |
| 2010/01/15 | 404 | 410 | 384 | 390 | 3,142,000 |
| 2010/01/14 | 372 | 403 | 364 | 403 | 4,467,000 |
| 2010/01/13 | 346 | 375 | 343 | 372 | 3,321,000 |
| 2010/01/12 | 348 | 349 | 341 | 348 | 706,000 |
| 2010/01/08 | 340 | 352 | 338 | 349 | 1,362,000 |
| 2010/01/07 | 343 | 344 | 335 | 337 | 539,000 |
| 2010/01/06 | 343 | 344 | 337 | 340 | 423,000 |
| 2010/01/05 | 348 | 348 | 339 | 340 | 556,000 |
| 2010/01/04 | 346 | 347 | 338 | 344 | 632,000 |