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 |
|---|---|---|---|---|---|
| 2013/12/30 | 402 | 405 | 400 | 404 | 1,280,000 |
| 2013/12/27 | 404 | 405 | 397 | 402 | 1,781,000 |
| 2013/12/26 | 407 | 412 | 404 | 405 | 2,042,000 |
| 2013/12/25 | 401 | 404 | 398 | 402 | 1,767,000 |
| 2013/12/24 | 413 | 415 | 401 | 404 | 1,689,000 |
| 2013/12/20 | 409 | 413 | 404 | 413 | 2,173,000 |
| 2013/12/19 | 412 | 415 | 405 | 409 | 2,436,000 |
| 2013/12/18 | 396 | 404 | 396 | 403 | 2,363,000 |
| 2013/12/17 | 406 | 406 | 394 | 396 | 2,092,000 |
| 2013/12/16 | 411 | 411 | 402 | 403 | 2,382,000 |
| 2013/12/13 | 420 | 425 | 405 | 413 | 5,781,000 |
| 2013/12/12 | 402 | 415 | 396 | 415 | 6,724,000 |
| 2013/12/11 | 395 | 411 | 387 | 408 | 18,091,000 |
| 2013/12/10 | 388 | 392 | 386 | 389 | 3,167,000 |
| 2013/12/09 | 393 | 396 | 391 | 391 | 2,569,000 |
| 2013/12/06 | 381 | 391 | 380 | 390 | 2,345,000 |
| 2013/12/05 | 381 | 385 | 378 | 383 | 4,239,000 |
| 2013/12/04 | 379 | 391 | 379 | 384 | 10,047,000 |
| 2013/12/03 | 378 | 388 | 376 | 379 | 8,421,000 |
| 2013/12/02 | 380 | 383 | 379 | 380 | 2,248,000 |
| 2013/11/29 | 376 | 382 | 374 | 382 | 3,307,000 |
| 2013/11/28 | 382 | 386 | 373 | 378 | 2,779,000 |
| 2013/11/27 | 383 | 391 | 379 | 379 | 3,126,000 |
| 2013/11/26 | 380 | 391 | 376 | 386 | 7,149,000 |
| 2013/11/25 | 412 | 414 | 407 | 411 | 1,415,000 |
| 2013/11/22 | 405 | 416 | 404 | 411 | 3,136,000 |
| 2013/11/21 | 400 | 404 | 399 | 404 | 1,496,000 |
| 2013/11/20 | 406 | 407 | 399 | 401 | 1,341,000 |
| 2013/11/19 | 400 | 401 | 396 | 400 | 1,497,000 |
| 2013/11/18 | 406 | 408 | 400 | 403 | 2,797,000 |
| 2013/11/15 | 390 | 399 | 388 | 397 | 3,770,000 |
| 2013/11/14 | 377 | 391 | 374 | 385 | 4,207,000 |
| 2013/11/13 | 369 | 371 | 366 | 368 | 1,975,000 |
| 2013/11/12 | 364 | 373 | 364 | 373 | 2,092,000 |
| 2013/11/11 | 380 | 382 | 364 | 366 | 2,632,000 |
| 2013/11/08 | 368 | 381 | 368 | 373 | 3,987,000 |
| 2013/11/07 | 396 | 397 | 366 | 370 | 6,857,000 |
| 2013/11/06 | 383 | 397 | 352 | 395 | 15,212,000 |
| 2013/11/05 | 422 | 437 | 413 | 423 | 3,892,000 |
| 2013/11/01 | 439 | 440 | 403 | 414 | 3,489,000 |
| 2013/10/31 | 441 | 448 | 439 | 442 | 1,803,000 |
| 2013/10/30 | 443 | 443 | 436 | 443 | 1,866,000 |
| 2013/10/29 | 435 | 442 | 432 | 436 | 1,604,000 |
| 2013/10/28 | 438 | 443 | 428 | 443 | 2,071,000 |
| 2013/10/25 | 455 | 457 | 436 | 438 | 4,570,000 |
| 2013/10/24 | 452 | 465 | 448 | 465 | 1,841,000 |
| 2013/10/23 | 475 | 475 | 454 | 456 | 2,663,000 |
| 2013/10/22 | 479 | 479 | 472 | 473 | 1,164,000 |
| 2013/10/21 | 479 | 483 | 477 | 481 | 1,071,000 |
| 2013/10/18 | 479 | 482 | 474 | 477 | 1,594,000 |
| 2013/10/17 | 488 | 489 | 472 | 478 | 1,814,000 |
| 2013/10/16 | 474 | 488 | 474 | 482 | 2,212,000 |
| 2013/10/15 | 482 | 486 | 475 | 480 | 2,227,000 |
| 2013/10/11 | 464 | 480 | 459 | 478 | 6,352,000 |
| 2013/10/10 | 465 | 468 | 446 | 456 | 3,320,000 |
| 2013/10/09 | 445 | 464 | 439 | 462 | 2,191,000 |
| 2013/10/08 | 445 | 458 | 443 | 453 | 1,734,000 |
| 2013/10/07 | 474 | 474 | 449 | 453 | 1,740,000 |
| 2013/10/04 | 480 | 481 | 467 | 470 | 1,862,000 |
| 2013/10/03 | 502 | 502 | 483 | 485 | 1,562,000 |
| 2013/10/02 | 500 | 510 | 492 | 499 | 2,834,000 |
| 2013/10/01 | 492 | 504 | 484 | 502 | 3,493,000 |
| 2013/09/30 | 479 | 495 | 479 | 486 | 1,257,000 |
| 2013/09/27 | 484 | 498 | 471 | 492 | 1,929,000 |
| 2013/09/26 | 461 | 488 | 460 | 488 | 1,477,000 |
| 2013/09/25 | 476 | 477 | 463 | 463 | 1,140,000 |
| 2013/09/24 | 472 | 477 | 466 | 476 | 928,000 |
| 2013/09/20 | 485 | 485 | 473 | 478 | 765,000 |
| 2013/09/19 | 475 | 483 | 468 | 479 | 1,905,000 |
| 2013/09/18 | 490 | 492 | 463 | 467 | 3,607,000 |
| 2013/09/17 | 486 | 502 | 484 | 490 | 4,889,000 |
| 2013/09/13 | 465 | 485 | 461 | 484 | 5,524,000 |
| 2013/09/12 | 443 | 466 | 434 | 466 | 4,201,000 |
| 2013/09/11 | 435 | 446 | 427 | 446 | 2,340,000 |
| 2013/09/10 | 435 | 436 | 426 | 430 | 1,383,000 |
| 2013/09/09 | 442 | 443 | 429 | 435 | 1,685,000 |
| 2013/09/06 | 429 | 435 | 421 | 431 | 2,932,000 |
| 2013/09/05 | 419 | 432 | 416 | 429 | 3,328,000 |
| 2013/09/04 | 406 | 420 | 404 | 420 | 3,190,000 |
| 2013/09/03 | 407 | 413 | 403 | 410 | 2,774,000 |
| 2013/09/02 | 392 | 400 | 391 | 398 | 1,300,000 |
| 2013/08/30 | 391 | 393 | 382 | 387 | 1,769,000 |
| 2013/08/29 | 387 | 389 | 382 | 387 | 1,914,000 |
| 2013/08/28 | 392 | 396 | 382 | 383 | 3,053,000 |
| 2013/08/27 | 407 | 418 | 405 | 407 | 1,475,000 |
| 2013/08/26 | 413 | 418 | 410 | 415 | 1,608,000 |
| 2013/08/23 | 410 | 416 | 405 | 407 | 2,299,000 |
| 2013/08/22 | 404 | 407 | 391 | 399 | 2,680,000 |
| 2013/08/21 | 418 | 421 | 405 | 412 | 1,995,000 |
| 2013/08/20 | 427 | 430 | 409 | 412 | 2,300,000 |
| 2013/08/19 | 440 | 441 | 427 | 434 | 1,551,000 |
| 2013/08/16 | 445 | 453 | 438 | 441 | 1,636,000 |
| 2013/08/15 | 454 | 461 | 451 | 453 | 2,103,000 |
| 2013/08/14 | 443 | 458 | 442 | 456 | 2,227,000 |
| 2013/08/13 | 437 | 439 | 430 | 437 | 1,983,000 |
| 2013/08/12 | 439 | 441 | 427 | 429 | 2,092,000 |
| 2013/08/09 | 444 | 451 | 439 | 446 | 2,309,000 |
| 2013/08/08 | 431 | 458 | 431 | 440 | 3,920,000 |
| 2013/08/07 | 426 | 450 | 426 | 437 | 3,494,000 |
| 2013/08/06 | 450 | 450 | 429 | 434 | 5,266,000 |
| 2013/08/05 | 451 | 465 | 442 | 461 | 3,037,000 |
| 2013/08/02 | 449 | 455 | 439 | 454 | 2,488,000 |
| 2013/08/01 | 430 | 443 | 425 | 436 | 3,420,000 |
| 2013/07/31 | 439 | 467 | 433 | 436 | 7,560,000 |
| 2013/07/30 | 417 | 452 | 415 | 445 | 10,683,000 |
| 2013/07/29 | 404 | 407 | 386 | 387 | 1,629,000 |
| 2013/07/26 | 414 | 420 | 410 | 413 | 1,827,000 |
| 2013/07/25 | 422 | 428 | 419 | 421 | 1,190,000 |
| 2013/07/24 | 421 | 428 | 419 | 425 | 1,465,000 |
| 2013/07/23 | 439 | 439 | 413 | 421 | 3,151,000 |
| 2013/07/22 | 450 | 450 | 432 | 437 | 1,397,000 |
| 2013/07/19 | 460 | 462 | 428 | 442 | 2,615,000 |
| 2013/07/18 | 463 | 468 | 453 | 461 | 1,895,000 |
| 2013/07/17 | 457 | 471 | 454 | 465 | 5,454,000 |
| 2013/07/16 | 439 | 472 | 438 | 460 | 10,462,000 |
| 2013/07/12 | 425 | 432 | 420 | 428 | 1,879,000 |
| 2013/07/11 | 413 | 426 | 412 | 422 | 1,553,000 |
| 2013/07/10 | 414 | 429 | 408 | 417 | 2,697,000 |
| 2013/07/09 | 412 | 412 | 400 | 407 | 1,319,000 |
| 2013/07/08 | 423 | 425 | 402 | 405 | 1,331,000 |
| 2013/07/05 | 397 | 420 | 397 | 415 | 2,397,000 |
| 2013/07/04 | 393 | 400 | 392 | 397 | 1,026,000 |
| 2013/07/03 | 396 | 405 | 395 | 398 | 1,699,000 |
| 2013/07/02 | 388 | 393 | 385 | 393 | 1,646,000 |
| 2013/07/01 | 381 | 386 | 379 | 386 | 1,375,000 |
| 2013/06/28 | 368 | 383 | 366 | 380 | 1,935,000 |
| 2013/06/27 | 360 | 361 | 337 | 360 | 1,838,000 |
| 2013/06/26 | 373 | 374 | 355 | 355 | 1,557,000 |
| 2013/06/25 | 376 | 377 | 359 | 368 | 1,575,000 |
| 2013/06/24 | 377 | 386 | 376 | 378 | 1,090,000 |
| 2013/06/21 | 362 | 378 | 358 | 376 | 2,559,000 |
| 2013/06/20 | 375 | 382 | 369 | 382 | 1,688,000 |
| 2013/06/19 | 376 | 380 | 370 | 375 | 1,334,000 |
| 2013/06/18 | 371 | 376 | 366 | 370 | 1,024,000 |
| 2013/06/17 | 359 | 374 | 355 | 373 | 1,638,000 |
| 2013/06/14 | 376 | 379 | 357 | 363 | 3,257,000 |
| 2013/06/13 | 366 | 379 | 354 | 360 | 4,037,000 |
| 2013/06/12 | 354 | 381 | 350 | 374 | 3,130,000 |
| 2013/06/11 | 367 | 377 | 358 | 368 | 3,281,000 |
| 2013/06/10 | 345 | 364 | 340 | 363 | 2,046,000 |
| 2013/06/07 | 315 | 334 | 309 | 324 | 3,184,000 |
| 2013/06/06 | 331 | 347 | 325 | 326 | 3,300,000 |
| 2013/06/05 | 372 | 372 | 344 | 347 | 2,401,000 |
| 2013/06/04 | 349 | 374 | 335 | 370 | 3,269,000 |
| 2013/06/03 | 364 | 368 | 345 | 350 | 2,833,000 |
| 2013/05/31 | 393 | 397 | 369 | 370 | 2,896,000 |
| 2013/05/30 | 378 | 392 | 376 | 380 | 2,276,000 |
| 2013/05/29 | 410 | 411 | 390 | 392 | 3,322,000 |
| 2013/05/28 | 365 | 404 | 365 | 400 | 5,987,000 |
| 2013/05/27 | 383 | 392 | 360 | 363 | 3,336,000 |
| 2013/05/24 | 400 | 408 | 371 | 399 | 3,512,000 |
| 2013/05/23 | 417 | 430 | 380 | 380 | 3,511,000 |
| 2013/05/22 | 431 | 433 | 412 | 418 | 2,214,000 |
| 2013/05/21 | 425 | 442 | 413 | 423 | 4,253,000 |
| 2013/05/20 | 400 | 424 | 400 | 416 | 4,974,000 |
| 2013/05/17 | 376 | 389 | 366 | 388 | 2,428,000 |
| 2013/05/16 | 387 | 395 | 358 | 384 | 4,357,000 |
| 2013/05/15 | 400 | 414 | 376 | 380 | 5,069,000 |
| 2013/05/14 | 387 | 394 | 367 | 384 | 5,168,000 |
| 2013/05/13 | 360 | 378 | 356 | 363 | 4,241,000 |
| 2013/05/10 | 338 | 361 | 335 | 360 | 5,787,000 |
| 2013/05/09 | 334 | 340 | 329 | 330 | 1,963,000 |
| 2013/05/08 | 345 | 345 | 331 | 336 | 2,860,000 |
| 2013/05/07 | 324 | 344 | 324 | 338 | 3,120,000 |
| 2013/05/02 | 317 | 324 | 310 | 316 | 2,708,000 |
| 2013/05/01 | 331 | 332 | 315 | 317 | 2,124,000 |
| 2013/04/30 | 333 | 339 | 331 | 332 | 1,817,000 |
| 2013/04/26 | 339 | 341 | 332 | 333 | 2,315,000 |
| 2013/04/25 | 346 | 350 | 337 | 341 | 2,074,000 |
| 2013/04/24 | 348 | 357 | 343 | 347 | 3,128,000 |
| 2013/04/23 | 346 | 347 | 335 | 341 | 2,173,000 |
| 2013/04/22 | 340 | 347 | 340 | 346 | 2,161,000 |
| 2013/04/19 | 340 | 348 | 333 | 337 | 4,272,000 |
| 2013/04/18 | 323 | 342 | 321 | 334 | 7,351,000 |
| 2013/04/17 | 298 | 342 | 298 | 331 | 21,534,000 |
| 2013/04/16 | 276 | 291 | 273 | 288 | 3,193,000 |
| 2013/04/15 | 287 | 292 | 277 | 284 | 2,796,000 |
| 2013/04/12 | 274 | 292 | 273 | 292 | 3,699,000 |
| 2013/04/11 | 276 | 282 | 271 | 276 | 2,856,000 |
| 2013/04/10 | 255 | 272 | 252 | 271 | 2,857,000 |
| 2013/04/09 | 264 | 266 | 254 | 256 | 1,580,000 |
| 2013/04/08 | 252 | 262 | 252 | 259 | 2,507,000 |
| 2013/04/05 | 253 | 258 | 244 | 249 | 3,469,000 |
| 2013/04/04 | 229 | 240 | 224 | 239 | 2,940,000 |
| 2013/04/03 | 243 | 243 | 229 | 237 | 2,544,000 |
| 2013/04/02 | 231 | 238 | 225 | 236 | 2,587,000 |
| 2013/04/01 | 243 | 247 | 236 | 236 | 2,359,000 |
| 2013/03/29 | 250 | 252 | 245 | 245 | 1,377,000 |
| 2013/03/28 | 257 | 257 | 249 | 252 | 1,674,000 |
| 2013/03/27 | 247 | 262 | 243 | 261 | 2,366,000 |
| 2013/03/26 | 249 | 251 | 240 | 242 | 2,368,000 |
| 2013/03/25 | 256 | 256 | 249 | 252 | 1,337,000 |
| 2013/03/22 | 257 | 259 | 248 | 248 | 2,815,000 |
| 2013/03/21 | 265 | 269 | 262 | 263 | 1,285,000 |
| 2013/03/19 | 260 | 265 | 260 | 262 | 1,640,000 |
| 2013/03/18 | 265 | 267 | 254 | 255 | 2,461,000 |
| 2013/03/15 | 274 | 274 | 267 | 270 | 2,061,000 |
| 2013/03/14 | 275 | 278 | 267 | 272 | 1,912,000 |
| 2013/03/13 | 271 | 281 | 269 | 276 | 2,886,000 |
| 2013/03/12 | 277 | 283 | 268 | 270 | 3,707,000 |
| 2013/03/11 | 264 | 274 | 264 | 273 | 3,678,000 |
| 2013/03/08 | 259 | 265 | 259 | 260 | 2,506,000 |
| 2013/03/07 | 271 | 272 | 256 | 259 | 3,011,000 |
| 2013/03/06 | 259 | 275 | 256 | 268 | 7,214,000 |
| 2013/03/05 | 253 | 263 | 253 | 256 | 2,689,000 |
| 2013/03/04 | 257 | 257 | 249 | 251 | 1,665,000 |
| 2013/03/01 | 254 | 257 | 249 | 255 | 2,016,000 |
| 2013/02/28 | 258 | 264 | 254 | 257 | 2,650,000 |
| 2013/02/27 | 255 | 260 | 244 | 254 | 4,845,000 |
| 2013/02/26 | 246 | 250 | 243 | 247 | 3,631,000 |
| 2013/02/25 | 255 | 257 | 251 | 256 | 2,155,000 |
| 2013/02/22 | 245 | 251 | 234 | 247 | 4,194,000 |
| 2013/02/21 | 250 | 251 | 243 | 248 | 2,647,000 |
| 2013/02/20 | 255 | 258 | 248 | 252 | 3,060,000 |
| 2013/02/19 | 248 | 252 | 244 | 247 | 3,134,000 |
| 2013/02/18 | 242 | 261 | 240 | 252 | 7,244,000 |
| 2013/02/15 | 236 | 237 | 220 | 234 | 6,264,000 |
| 2013/02/14 | 238 | 250 | 237 | 241 | 4,022,000 |
| 2013/02/13 | 246 | 246 | 233 | 241 | 4,732,000 |
| 2013/02/12 | 259 | 264 | 250 | 251 | 4,252,000 |
| 2013/02/08 | 256 | 266 | 249 | 258 | 7,537,000 |
| 2013/02/07 | 239 | 276 | 238 | 262 | 14,152,000 |
| 2013/02/06 | 233 | 252 | 231 | 242 | 12,908,000 |
| 2013/02/05 | 190 | 244 | 190 | 236 | 29,194,000 |
| 2013/02/04 | 189 | 197 | 184 | 195 | 4,524,000 |
| 2013/02/01 | 196 | 197 | 187 | 188 | 3,709,000 |
| 2013/01/31 | 195 | 196 | 191 | 195 | 1,568,000 |
| 2013/01/30 | 193 | 196 | 191 | 194 | 1,598,000 |
| 2013/01/29 | 190 | 195 | 189 | 191 | 1,725,000 |
| 2013/01/28 | 195 | 196 | 187 | 191 | 1,796,000 |
| 2013/01/25 | 198 | 199 | 189 | 194 | 2,744,000 |
| 2013/01/24 | 190 | 196 | 185 | 193 | 2,568,000 |
| 2013/01/23 | 196 | 200 | 189 | 192 | 3,856,000 |
| 2013/01/22 | 197 | 205 | 191 | 202 | 6,592,000 |
| 2013/01/21 | 184 | 195 | 179 | 195 | 5,491,000 |
| 2013/01/18 | 178 | 182 | 176 | 182 | 3,485,000 |
| 2013/01/17 | 171 | 173 | 165 | 169 | 2,675,000 |
| 2013/01/16 | 177 | 180 | 169 | 171 | 2,622,000 |
| 2013/01/15 | 184 | 184 | 179 | 179 | 2,694,000 |
| 2013/01/11 | 183 | 185 | 178 | 183 | 2,057,000 |
| 2013/01/10 | 178 | 182 | 175 | 180 | 2,190,000 |
| 2013/01/09 | 168 | 177 | 164 | 173 | 4,975,000 |
| 2013/01/08 | 180 | 180 | 173 | 173 | 3,582,000 |
| 2013/01/07 | 191 | 192 | 181 | 181 | 3,014,000 |
| 2013/01/04 | 190 | 192 | 187 | 190 | 2,720,000 |