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 |
|---|---|---|---|---|---|
| 2015/12/30 | 216 | 219 | 213 | 215 | 1,364,000 |
| 2015/12/29 | 214 | 216 | 210 | 214 | 1,303,000 |
| 2015/12/28 | 205 | 219 | 205 | 217 | 2,201,000 |
| 2015/12/25 | 210 | 213 | 203 | 205 | 3,115,000 |
| 2015/12/24 | 217 | 221 | 212 | 213 | 2,679,000 |
| 2015/12/22 | 223 | 224 | 218 | 219 | 976,000 |
| 2015/12/21 | 219 | 224 | 218 | 222 | 1,525,000 |
| 2015/12/18 | 230 | 231 | 223 | 223 | 2,696,000 |
| 2015/12/17 | 237 | 237 | 230 | 230 | 1,360,000 |
| 2015/12/16 | 229 | 235 | 229 | 233 | 1,605,000 |
| 2015/12/15 | 231 | 232 | 225 | 225 | 1,873,000 |
| 2015/12/14 | 236 | 236 | 231 | 231 | 2,201,000 |
| 2015/12/11 | 237 | 242 | 237 | 242 | 1,743,000 |
| 2015/12/10 | 241 | 242 | 236 | 237 | 3,234,000 |
| 2015/12/09 | 251 | 253 | 248 | 249 | 892,000 |
| 2015/12/08 | 256 | 257 | 252 | 254 | 742,000 |
| 2015/12/07 | 257 | 258 | 254 | 256 | 805,000 |
| 2015/12/04 | 257 | 258 | 253 | 255 | 979,000 |
| 2015/12/03 | 261 | 262 | 257 | 262 | 958,000 |
| 2015/12/02 | 266 | 267 | 259 | 261 | 1,196,000 |
| 2015/12/01 | 262 | 269 | 261 | 268 | 1,186,000 |
| 2015/11/30 | 260 | 263 | 259 | 262 | 768,000 |
| 2015/11/27 | 259 | 262 | 258 | 261 | 769,000 |
| 2015/11/26 | 261 | 263 | 258 | 259 | 832,000 |
| 2015/11/25 | 263 | 263 | 260 | 260 | 549,000 |
| 2015/11/24 | 264 | 265 | 261 | 264 | 641,000 |
| 2015/11/20 | 263 | 265 | 260 | 264 | 935,000 |
| 2015/11/19 | 260 | 264 | 258 | 263 | 1,288,000 |
| 2015/11/18 | 257 | 264 | 252 | 254 | 2,578,000 |
| 2015/11/17 | 249 | 255 | 249 | 254 | 1,317,000 |
| 2015/11/16 | 243 | 248 | 243 | 248 | 1,031,000 |
| 2015/11/13 | 246 | 248 | 243 | 246 | 1,532,000 |
| 2015/11/12 | 252 | 253 | 248 | 251 | 1,417,000 |
| 2015/11/11 | 254 | 254 | 247 | 251 | 1,252,000 |
| 2015/11/10 | 256 | 257 | 252 | 255 | 1,342,000 |
| 2015/11/09 | 247 | 258 | 247 | 257 | 2,512,000 |
| 2015/11/06 | 246 | 247 | 241 | 244 | 2,261,000 |
| 2015/11/05 | 244 | 248 | 243 | 246 | 2,323,000 |
| 2015/11/04 | 249 | 250 | 240 | 247 | 6,879,000 |
| 2015/11/02 | 280 | 285 | 279 | 280 | 1,214,000 |
| 2015/10/30 | 284 | 284 | 279 | 282 | 1,000,000 |
| 2015/10/29 | 282 | 284 | 279 | 282 | 1,841,000 |
| 2015/10/28 | 283 | 288 | 277 | 278 | 1,238,000 |
| 2015/10/27 | 291 | 292 | 283 | 285 | 1,381,000 |
| 2015/10/26 | 294 | 295 | 289 | 291 | 837,000 |
| 2015/10/23 | 290 | 297 | 287 | 289 | 2,050,000 |
| 2015/10/22 | 273 | 285 | 273 | 282 | 1,663,000 |
| 2015/10/21 | 269 | 275 | 268 | 275 | 1,202,000 |
| 2015/10/20 | 267 | 271 | 266 | 269 | 1,052,000 |
| 2015/10/19 | 272 | 272 | 267 | 267 | 850,000 |
| 2015/10/16 | 270 | 273 | 268 | 271 | 1,733,000 |
| 2015/10/15 | 269 | 272 | 266 | 267 | 2,151,000 |
| 2015/10/14 | 282 | 283 | 273 | 276 | 1,724,000 |
| 2015/10/13 | 288 | 290 | 284 | 285 | 879,000 |
| 2015/10/09 | 279 | 288 | 279 | 287 | 977,000 |
| 2015/10/08 | 276 | 283 | 276 | 279 | 923,000 |
| 2015/10/07 | 271 | 278 | 268 | 276 | 1,320,000 |
| 2015/10/06 | 279 | 284 | 277 | 279 | 917,000 |
| 2015/10/05 | 275 | 279 | 273 | 278 | 634,000 |
| 2015/10/02 | 262 | 275 | 262 | 271 | 1,061,000 |
| 2015/10/01 | 262 | 272 | 262 | 269 | 1,031,000 |
| 2015/09/30 | 253 | 262 | 253 | 261 | 925,000 |
| 2015/09/29 | 254 | 256 | 249 | 249 | 1,013,000 |
| 2015/09/28 | 263 | 265 | 256 | 258 | 910,000 |
| 2015/09/25 | 267 | 268 | 258 | 263 | 1,141,000 |
| 2015/09/24 | 274 | 276 | 266 | 267 | 887,000 |
| 2015/09/18 | 281 | 282 | 275 | 279 | 1,233,000 |
| 2015/09/17 | 285 | 287 | 282 | 284 | 925,000 |
| 2015/09/16 | 276 | 284 | 275 | 279 | 963,000 |
| 2015/09/15 | 271 | 281 | 270 | 272 | 872,000 |
| 2015/09/14 | 275 | 277 | 267 | 271 | 1,093,000 |
| 2015/09/11 | 279 | 282 | 272 | 274 | 1,301,000 |
| 2015/09/10 | 277 | 286 | 275 | 283 | 1,863,000 |
| 2015/09/09 | 272 | 283 | 270 | 282 | 1,634,000 |
| 2015/09/08 | 255 | 266 | 255 | 261 | 1,997,000 |
| 2015/09/07 | 253 | 258 | 248 | 254 | 2,113,000 |
| 2015/09/04 | 273 | 273 | 256 | 259 | 1,508,000 |
| 2015/09/03 | 273 | 276 | 265 | 267 | 1,064,000 |
| 2015/09/02 | 265 | 272 | 263 | 265 | 1,598,000 |
| 2015/09/01 | 283 | 284 | 273 | 274 | 1,851,000 |
| 2015/08/31 | 293 | 299 | 283 | 291 | 2,468,000 |
| 2015/08/28 | 279 | 289 | 279 | 287 | 1,862,000 |
| 2015/08/27 | 282 | 286 | 270 | 272 | 2,133,000 |
| 2015/08/26 | 268 | 280 | 266 | 277 | 1,305,000 |
| 2015/08/25 | 261 | 281 | 253 | 265 | 2,104,000 |
| 2015/08/24 | 282 | 288 | 275 | 276 | 1,999,000 |
| 2015/08/21 | 295 | 296 | 293 | 294 | 1,491,000 |
| 2015/08/20 | 307 | 308 | 301 | 302 | 1,370,000 |
| 2015/08/19 | 313 | 314 | 308 | 309 | 999,000 |
| 2015/08/18 | 311 | 318 | 308 | 316 | 1,471,000 |
| 2015/08/17 | 318 | 320 | 312 | 313 | 1,204,000 |
| 2015/08/14 | 318 | 324 | 317 | 322 | 1,592,000 |
| 2015/08/13 | 319 | 325 | 319 | 322 | 841,000 |
| 2015/08/12 | 325 | 325 | 318 | 321 | 1,235,000 |
| 2015/08/11 | 326 | 334 | 326 | 329 | 1,520,000 |
| 2015/08/10 | 321 | 323 | 319 | 321 | 842,000 |
| 2015/08/07 | 320 | 327 | 318 | 323 | 850,000 |
| 2015/08/06 | 316 | 326 | 316 | 322 | 1,455,000 |
| 2015/08/05 | 313 | 315 | 307 | 311 | 1,804,000 |
| 2015/08/04 | 316 | 320 | 311 | 313 | 3,376,000 |
| 2015/08/03 | 342 | 342 | 331 | 335 | 1,124,000 |
| 2015/07/31 | 328 | 337 | 328 | 337 | 943,000 |
| 2015/07/30 | 327 | 331 | 325 | 329 | 1,122,000 |
| 2015/07/29 | 336 | 336 | 323 | 324 | 1,082,000 |
| 2015/07/28 | 324 | 335 | 324 | 332 | 1,343,000 |
| 2015/07/27 | 342 | 342 | 330 | 331 | 2,572,000 |
| 2015/07/24 | 350 | 350 | 343 | 344 | 1,019,000 |
| 2015/07/23 | 355 | 356 | 347 | 352 | 1,107,000 |
| 2015/07/22 | 355 | 356 | 352 | 352 | 663,000 |
| 2015/07/21 | 365 | 366 | 356 | 358 | 983,000 |
| 2015/07/17 | 369 | 370 | 361 | 363 | 607,000 |
| 2015/07/16 | 365 | 370 | 365 | 370 | 1,613,000 |
| 2015/07/15 | 366 | 367 | 360 | 362 | 945,000 |
| 2015/07/14 | 359 | 370 | 359 | 366 | 2,634,000 |
| 2015/07/13 | 358 | 361 | 347 | 352 | 1,965,000 |
| 2015/07/10 | 364 | 364 | 352 | 356 | 1,226,000 |
| 2015/07/09 | 355 | 366 | 341 | 364 | 1,947,000 |
| 2015/07/08 | 371 | 371 | 361 | 361 | 1,624,000 |
| 2015/07/07 | 373 | 378 | 370 | 374 | 1,047,000 |
| 2015/07/06 | 372 | 374 | 365 | 366 | 1,692,000 |
| 2015/07/03 | 374 | 379 | 374 | 378 | 932,000 |
| 2015/07/02 | 376 | 380 | 372 | 376 | 1,291,000 |
| 2015/07/01 | 367 | 370 | 366 | 367 | 925,000 |
| 2015/06/30 | 373 | 374 | 365 | 369 | 1,339,000 |
| 2015/06/29 | 373 | 378 | 370 | 373 | 1,229,000 |
| 2015/06/26 | 384 | 388 | 379 | 384 | 1,025,000 |
| 2015/06/25 | 386 | 390 | 383 | 384 | 1,342,000 |
| 2015/06/24 | 400 | 403 | 388 | 390 | 2,489,000 |
| 2015/06/23 | 392 | 399 | 391 | 398 | 1,079,000 |
| 2015/06/22 | 392 | 392 | 382 | 387 | 1,601,000 |
| 2015/06/19 | 387 | 388 | 383 | 386 | 996,000 |
| 2015/06/18 | 389 | 391 | 384 | 384 | 1,083,000 |
| 2015/06/17 | 393 | 395 | 387 | 388 | 1,392,000 |
| 2015/06/16 | 395 | 397 | 389 | 391 | 1,827,000 |
| 2015/06/15 | 397 | 398 | 393 | 395 | 1,035,000 |
| 2015/06/12 | 401 | 403 | 396 | 397 | 2,137,000 |
| 2015/06/11 | 399 | 402 | 397 | 398 | 1,137,000 |
| 2015/06/10 | 404 | 407 | 396 | 397 | 1,792,000 |
| 2015/06/09 | 411 | 414 | 404 | 405 | 2,336,000 |
| 2015/06/08 | 405 | 417 | 405 | 416 | 2,289,000 |
| 2015/06/05 | 410 | 411 | 402 | 407 | 1,352,000 |
| 2015/06/04 | 410 | 414 | 409 | 411 | 2,158,000 |
| 2015/06/03 | 407 | 414 | 399 | 408 | 2,791,000 |
| 2015/06/02 | 410 | 412 | 404 | 407 | 2,500,000 |
| 2015/06/01 | 397 | 408 | 397 | 406 | 2,077,000 |
| 2015/05/29 | 402 | 402 | 395 | 397 | 897,000 |
| 2015/05/28 | 404 | 408 | 397 | 401 | 1,764,000 |
| 2015/05/27 | 399 | 405 | 397 | 403 | 1,246,000 |
| 2015/05/26 | 399 | 402 | 393 | 400 | 1,397,000 |
| 2015/05/25 | 386 | 401 | 386 | 401 | 1,763,000 |
| 2015/05/22 | 391 | 393 | 380 | 383 | 2,079,000 |
| 2015/05/21 | 397 | 398 | 390 | 393 | 1,112,000 |
| 2015/05/20 | 404 | 405 | 391 | 397 | 2,027,000 |
| 2015/05/19 | 403 | 405 | 396 | 401 | 1,744,000 |
| 2015/05/18 | 405 | 410 | 397 | 399 | 1,656,000 |
| 2015/05/15 | 400 | 412 | 399 | 407 | 5,030,000 |
| 2015/05/14 | 380 | 397 | 377 | 395 | 3,542,000 |
| 2015/05/13 | 389 | 389 | 376 | 380 | 2,204,000 |
| 2015/05/12 | 380 | 389 | 378 | 389 | 4,348,000 |
| 2015/05/11 | 369 | 376 | 368 | 374 | 1,611,000 |
| 2015/05/08 | 357 | 365 | 355 | 363 | 681,000 |
| 2015/05/07 | 355 | 359 | 354 | 357 | 553,000 |
| 2015/05/01 | 360 | 361 | 355 | 358 | 760,000 |
| 2015/04/30 | 366 | 367 | 361 | 362 | 868,000 |
| 2015/04/28 | 370 | 371 | 366 | 369 | 605,000 |
| 2015/04/27 | 369 | 371 | 366 | 369 | 527,000 |
| 2015/04/24 | 374 | 374 | 370 | 371 | 421,000 |
| 2015/04/23 | 373 | 375 | 371 | 374 | 610,000 |
| 2015/04/22 | 378 | 378 | 369 | 373 | 858,000 |
| 2015/04/21 | 370 | 375 | 366 | 375 | 843,000 |
| 2015/04/20 | 368 | 372 | 365 | 366 | 765,000 |
| 2015/04/17 | 380 | 382 | 374 | 375 | 1,422,000 |
| 2015/04/16 | 371 | 390 | 371 | 385 | 2,777,000 |
| 2015/04/15 | 372 | 373 | 370 | 372 | 576,000 |
| 2015/04/14 | 369 | 378 | 368 | 375 | 812,000 |
| 2015/04/13 | 368 | 375 | 367 | 370 | 1,153,000 |
| 2015/04/10 | 363 | 369 | 361 | 368 | 1,042,000 |
| 2015/04/09 | 364 | 366 | 361 | 363 | 675,000 |
| 2015/04/08 | 370 | 370 | 362 | 364 | 722,000 |
| 2015/04/07 | 356 | 373 | 356 | 367 | 1,228,000 |
| 2015/04/06 | 355 | 359 | 354 | 356 | 314,000 |
| 2015/04/03 | 358 | 361 | 354 | 359 | 846,000 |
| 2015/04/02 | 350 | 356 | 350 | 353 | 741,000 |
| 2015/04/01 | 349 | 356 | 347 | 351 | 1,192,000 |
| 2015/03/31 | 360 | 362 | 354 | 354 | 873,000 |
| 2015/03/30 | 355 | 358 | 346 | 357 | 993,000 |
| 2015/03/27 | 364 | 368 | 356 | 359 | 970,000 |
| 2015/03/26 | 367 | 368 | 360 | 364 | 1,108,000 |
| 2015/03/25 | 375 | 379 | 369 | 374 | 1,024,000 |
| 2015/03/24 | 370 | 377 | 368 | 375 | 1,641,000 |
| 2015/03/23 | 368 | 370 | 365 | 367 | 672,000 |
| 2015/03/20 | 360 | 367 | 356 | 365 | 975,000 |
| 2015/03/19 | 360 | 362 | 353 | 357 | 1,146,000 |
| 2015/03/18 | 363 | 367 | 357 | 361 | 1,567,000 |
| 2015/03/17 | 374 | 375 | 361 | 362 | 1,508,000 |
| 2015/03/16 | 370 | 374 | 368 | 371 | 724,000 |
| 2015/03/13 | 367 | 375 | 366 | 370 | 2,514,000 |
| 2015/03/12 | 372 | 375 | 365 | 367 | 1,195,000 |
| 2015/03/11 | 364 | 373 | 363 | 369 | 791,000 |
| 2015/03/10 | 377 | 379 | 366 | 369 | 920,000 |
| 2015/03/09 | 374 | 378 | 369 | 374 | 999,000 |
| 2015/03/06 | 381 | 384 | 375 | 377 | 1,024,000 |
| 2015/03/05 | 381 | 385 | 379 | 381 | 541,000 |
| 2015/03/04 | 379 | 383 | 373 | 382 | 1,353,000 |
| 2015/03/03 | 396 | 398 | 380 | 385 | 1,902,000 |
| 2015/03/02 | 397 | 399 | 392 | 394 | 2,306,000 |
| 2015/02/27 | 384 | 395 | 384 | 390 | 2,151,000 |
| 2015/02/26 | 383 | 387 | 382 | 385 | 982,000 |
| 2015/02/25 | 387 | 387 | 383 | 385 | 1,137,000 |
| 2015/02/24 | 386 | 389 | 384 | 386 | 1,041,000 |
| 2015/02/23 | 389 | 392 | 382 | 384 | 1,225,000 |
| 2015/02/20 | 381 | 387 | 378 | 387 | 1,783,000 |
| 2015/02/19 | 383 | 385 | 375 | 379 | 1,684,000 |
| 2015/02/18 | 381 | 387 | 378 | 382 | 1,704,000 |
| 2015/02/17 | 377 | 389 | 374 | 378 | 3,245,000 |
| 2015/02/16 | 365 | 380 | 365 | 378 | 1,614,000 |
| 2015/02/13 | 371 | 373 | 365 | 367 | 1,732,000 |
| 2015/02/12 | 375 | 382 | 372 | 375 | 2,639,000 |
| 2015/02/10 | 368 | 373 | 362 | 372 | 2,043,000 |
| 2015/02/09 | 361 | 370 | 359 | 368 | 2,877,000 |
| 2015/02/06 | 355 | 362 | 350 | 356 | 3,440,000 |
| 2015/02/05 | 351 | 353 | 348 | 349 | 1,681,000 |
| 2015/02/04 | 343 | 355 | 342 | 353 | 3,465,000 |
| 2015/02/03 | 358 | 360 | 336 | 339 | 9,845,000 |
| 2015/02/02 | 334 | 339 | 328 | 334 | 2,084,000 |
| 2015/01/30 | 334 | 337 | 332 | 336 | 1,677,000 |
| 2015/01/29 | 330 | 337 | 329 | 330 | 1,447,000 |
| 2015/01/28 | 333 | 334 | 330 | 332 | 1,391,000 |
| 2015/01/27 | 337 | 340 | 332 | 336 | 1,363,000 |
| 2015/01/26 | 334 | 335 | 327 | 334 | 1,477,000 |
| 2015/01/23 | 337 | 339 | 336 | 337 | 963,000 |
| 2015/01/22 | 331 | 337 | 326 | 335 | 1,566,000 |
| 2015/01/21 | 339 | 340 | 326 | 329 | 2,762,000 |
| 2015/01/20 | 337 | 337 | 325 | 335 | 2,180,000 |
| 2015/01/19 | 354 | 356 | 334 | 336 | 2,342,000 |
| 2015/01/16 | 342 | 351 | 335 | 351 | 2,438,000 |
| 2015/01/15 | 329 | 354 | 328 | 350 | 4,369,000 |
| 2015/01/14 | 331 | 333 | 319 | 322 | 2,057,000 |
| 2015/01/13 | 333 | 339 | 330 | 336 | 1,375,000 |
| 2015/01/09 | 347 | 347 | 334 | 336 | 1,036,000 |
| 2015/01/08 | 345 | 346 | 340 | 342 | 1,071,000 |
| 2015/01/07 | 339 | 344 | 338 | 339 | 978,000 |
| 2015/01/06 | 346 | 346 | 338 | 341 | 1,092,000 |
| 2015/01/05 | 351 | 360 | 351 | 351 | 1,163,000 |