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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,515 | 3,540 | 3,500 | 3,510 | 93,200 |
| 2017/12/28 | 3,550 | 3,560 | 3,495 | 3,510 | 101,500 |
| 2017/12/27 | 3,545 | 3,585 | 3,540 | 3,555 | 102,900 |
| 2017/12/26 | 3,500 | 3,600 | 3,485 | 3,550 | 287,600 |
| 2017/12/25 | 3,590 | 3,590 | 3,480 | 3,495 | 273,200 |
| 2017/12/22 | 3,575 | 3,610 | 3,565 | 3,590 | 114,400 |
| 2017/12/21 | 3,620 | 3,620 | 3,560 | 3,585 | 118,600 |
| 2017/12/20 | 3,570 | 3,625 | 3,550 | 3,625 | 130,000 |
| 2017/12/19 | 3,595 | 3,605 | 3,550 | 3,570 | 132,200 |
| 2017/12/18 | 3,570 | 3,625 | 3,520 | 3,605 | 168,200 |
| 2017/12/15 | 3,585 | 3,590 | 3,505 | 3,525 | 290,600 |
| 2017/12/14 | 3,600 | 3,630 | 3,580 | 3,600 | 260,500 |
| 2017/12/13 | 3,665 | 3,710 | 3,615 | 3,640 | 221,000 |
| 2017/12/12 | 3,730 | 3,750 | 3,670 | 3,685 | 167,100 |
| 2017/12/11 | 3,715 | 3,775 | 3,685 | 3,715 | 238,000 |
| 2017/12/08 | 3,600 | 3,725 | 3,585 | 3,700 | 267,900 |
| 2017/12/07 | 3,585 | 3,655 | 3,585 | 3,630 | 195,400 |
| 2017/12/06 | 3,640 | 3,655 | 3,550 | 3,570 | 182,600 |
| 2017/12/05 | 3,710 | 3,710 | 3,575 | 3,630 | 229,200 |
| 2017/12/04 | 3,765 | 3,775 | 3,715 | 3,720 | 163,000 |
| 2017/12/01 | 3,800 | 3,810 | 3,715 | 3,730 | 188,000 |
| 2017/11/30 | 3,820 | 3,835 | 3,730 | 3,745 | 361,600 |
| 2017/11/29 | 3,880 | 3,980 | 3,835 | 3,890 | 352,100 |
| 2017/11/28 | 4,040 | 4,040 | 3,865 | 3,880 | 284,700 |
| 2017/11/27 | 4,220 | 4,230 | 4,075 | 4,090 | 105,200 |
| 2017/11/24 | 4,200 | 4,210 | 4,150 | 4,185 | 88,000 |
| 2017/11/22 | 4,285 | 4,285 | 4,205 | 4,215 | 151,900 |
| 2017/11/21 | 4,260 | 4,300 | 4,215 | 4,235 | 103,500 |
| 2017/11/20 | 4,295 | 4,330 | 4,245 | 4,245 | 146,900 |
| 2017/11/17 | 4,360 | 4,385 | 4,295 | 4,345 | 156,300 |
| 2017/11/16 | 4,215 | 4,335 | 4,205 | 4,320 | 163,000 |
| 2017/11/15 | 4,420 | 4,435 | 4,235 | 4,260 | 203,000 |
| 2017/11/14 | 4,440 | 4,515 | 4,440 | 4,455 | 140,000 |
| 2017/11/13 | 4,520 | 4,550 | 4,470 | 4,490 | 178,800 |
| 2017/11/10 | 4,360 | 4,540 | 4,345 | 4,490 | 297,200 |
| 2017/11/09 | 4,460 | 4,490 | 4,310 | 4,400 | 376,300 |
| 2017/11/08 | 4,300 | 4,430 | 4,295 | 4,420 | 453,000 |
| 2017/11/07 | 4,200 | 4,335 | 4,170 | 4,320 | 340,200 |
| 2017/11/06 | 4,140 | 4,270 | 4,140 | 4,245 | 538,800 |
| 2017/11/02 | 3,960 | 4,045 | 3,955 | 4,045 | 297,900 |
| 2017/11/01 | 3,930 | 3,940 | 3,865 | 3,940 | 174,200 |
| 2017/10/31 | 3,890 | 3,940 | 3,860 | 3,915 | 99,600 |
| 2017/10/30 | 3,855 | 3,910 | 3,845 | 3,905 | 211,500 |
| 2017/10/27 | 3,795 | 3,845 | 3,775 | 3,845 | 179,900 |
| 2017/10/26 | 3,785 | 3,825 | 3,730 | 3,755 | 179,200 |
| 2017/10/25 | 3,775 | 3,800 | 3,720 | 3,740 | 292,200 |
| 2017/10/24 | 3,890 | 3,890 | 3,775 | 3,785 | 331,600 |
| 2017/10/23 | 3,875 | 3,945 | 3,850 | 3,890 | 217,400 |
| 2017/10/20 | 3,790 | 3,855 | 3,765 | 3,845 | 217,900 |
| 2017/10/19 | 3,805 | 3,895 | 3,795 | 3,825 | 198,100 |
| 2017/10/18 | 3,950 | 3,950 | 3,855 | 3,860 | 145,600 |
| 2017/10/17 | 3,845 | 3,945 | 3,840 | 3,935 | 248,000 |
| 2017/10/16 | 3,845 | 3,865 | 3,815 | 3,855 | 164,300 |
| 2017/10/13 | 3,830 | 3,840 | 3,775 | 3,830 | 219,800 |
| 2017/10/12 | 3,890 | 3,890 | 3,825 | 3,840 | 132,400 |
| 2017/10/11 | 3,930 | 3,930 | 3,830 | 3,865 | 195,000 |
| 2017/10/10 | 3,905 | 3,980 | 3,890 | 3,945 | 159,300 |
| 2017/10/06 | 3,890 | 3,910 | 3,815 | 3,905 | 170,700 |
| 2017/10/05 | 3,965 | 3,970 | 3,830 | 3,830 | 275,600 |
| 2017/10/04 | 4,000 | 4,015 | 3,940 | 3,990 | 172,500 |
| 2017/10/03 | 3,985 | 3,990 | 3,940 | 3,990 | 139,200 |
| 2017/10/02 | 4,010 | 4,015 | 3,915 | 3,940 | 221,300 |
| 2017/09/29 | 3,860 | 4,000 | 3,860 | 3,990 | 425,300 |
| 2017/09/28 | 3,855 | 3,900 | 3,800 | 3,820 | 291,100 |
| 2017/09/27 | 3,790 | 3,855 | 3,715 | 3,840 | 417,000 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 388 | 389 | 382 | 384 | 1,616,000 |
| 2017/09/25 | 389 | 398 | 389 | 391 | 1,070,000 |
| 2017/09/22 | 400 | 401 | 382 | 390 | 3,462,000 |
| 2017/09/21 | 398 | 405 | 395 | 403 | 3,203,000 |
| 2017/09/20 | 399 | 399 | 391 | 394 | 1,958,000 |
| 2017/09/19 | 396 | 398 | 392 | 394 | 2,251,000 |
| 2017/09/15 | 380 | 389 | 379 | 387 | 3,681,000 |
| 2017/09/14 | 388 | 388 | 377 | 382 | 2,665,000 |
| 2017/09/13 | 394 | 394 | 383 | 388 | 1,854,000 |
| 2017/09/12 | 390 | 394 | 380 | 392 | 3,251,000 |
| 2017/09/11 | 369 | 384 | 368 | 382 | 2,629,000 |
| 2017/09/08 | 370 | 373 | 363 | 364 | 1,547,000 |
| 2017/09/07 | 380 | 385 | 370 | 372 | 2,182,000 |
| 2017/09/06 | 365 | 380 | 359 | 376 | 2,169,000 |
| 2017/09/05 | 393 | 396 | 370 | 373 | 3,540,000 |
| 2017/09/04 | 399 | 400 | 389 | 392 | 1,540,000 |
| 2017/09/01 | 410 | 411 | 401 | 402 | 1,852,000 |
| 2017/08/31 | 406 | 413 | 401 | 413 | 2,061,000 |
| 2017/08/30 | 410 | 410 | 397 | 403 | 1,947,000 |
| 2017/08/29 | 401 | 409 | 397 | 407 | 1,468,000 |
| 2017/08/28 | 411 | 415 | 402 | 405 | 1,643,000 |
| 2017/08/25 | 408 | 415 | 408 | 411 | 1,164,000 |
| 2017/08/24 | 408 | 414 | 405 | 412 | 1,461,000 |
| 2017/08/23 | 416 | 419 | 408 | 408 | 2,233,000 |
| 2017/08/22 | 406 | 414 | 404 | 411 | 2,225,000 |
| 2017/08/21 | 402 | 411 | 402 | 403 | 2,026,000 |
| 2017/08/18 | 407 | 416 | 404 | 409 | 4,164,000 |
| 2017/08/17 | 394 | 415 | 392 | 415 | 6,159,000 |
| 2017/08/16 | 384 | 389 | 382 | 384 | 2,029,000 |
| 2017/08/15 | 394 | 394 | 382 | 384 | 2,558,000 |
| 2017/08/14 | 377 | 394 | 375 | 389 | 3,449,000 |
| 2017/08/10 | 396 | 402 | 388 | 389 | 3,315,000 |
| 2017/08/09 | 410 | 411 | 395 | 396 | 3,466,000 |
| 2017/08/08 | 411 | 417 | 405 | 414 | 2,980,000 |
| 2017/08/07 | 410 | 411 | 393 | 403 | 3,984,000 |
| 2017/08/04 | 428 | 429 | 402 | 402 | 7,887,000 |
| 2017/08/03 | 450 | 463 | 443 | 461 | 2,980,000 |
| 2017/08/02 | 432 | 447 | 432 | 447 | 1,850,000 |
| 2017/08/01 | 450 | 450 | 421 | 428 | 3,364,000 |
| 2017/07/31 | 452 | 453 | 445 | 447 | 1,738,000 |
| 2017/07/28 | 455 | 468 | 452 | 455 | 2,683,000 |
| 2017/07/27 | 461 | 463 | 454 | 458 | 1,736,000 |
| 2017/07/26 | 453 | 465 | 452 | 461 | 3,775,000 |
| 2017/07/25 | 453 | 453 | 441 | 445 | 2,130,000 |
| 2017/07/24 | 454 | 455 | 448 | 453 | 1,486,000 |
| 2017/07/21 | 452 | 460 | 451 | 455 | 1,858,000 |
| 2017/07/20 | 448 | 457 | 447 | 452 | 2,763,000 |
| 2017/07/19 | 447 | 448 | 441 | 444 | 1,783,000 |
| 2017/07/18 | 448 | 456 | 444 | 447 | 2,188,000 |
| 2017/07/14 | 445 | 452 | 441 | 448 | 1,807,000 |
| 2017/07/13 | 452 | 452 | 443 | 445 | 2,424,000 |
| 2017/07/12 | 456 | 460 | 452 | 453 | 1,999,000 |
| 2017/07/11 | 468 | 468 | 456 | 457 | 3,466,000 |
| 2017/07/10 | 465 | 475 | 462 | 468 | 3,211,000 |
| 2017/07/07 | 445 | 456 | 442 | 456 | 3,182,000 |
| 2017/07/06 | 440 | 453 | 437 | 452 | 4,428,000 |
| 2017/07/05 | 424 | 439 | 422 | 438 | 2,737,000 |
| 2017/07/04 | 424 | 438 | 423 | 427 | 6,027,000 |
| 2017/07/03 | 409 | 421 | 409 | 420 | 3,294,000 |
| 2017/06/30 | 402 | 407 | 401 | 406 | 2,555,000 |
| 2017/06/29 | 406 | 411 | 401 | 411 | 2,840,000 |
| 2017/06/28 | 409 | 411 | 399 | 401 | 2,494,000 |
| 2017/06/27 | 418 | 418 | 409 | 416 | 2,843,000 |
| 2017/06/26 | 403 | 419 | 398 | 418 | 4,702,000 |
| 2017/06/23 | 398 | 398 | 387 | 392 | 3,007,000 |
| 2017/06/22 | 401 | 403 | 396 | 396 | 1,605,000 |
| 2017/06/21 | 398 | 402 | 396 | 399 | 1,695,000 |
| 2017/06/20 | 398 | 410 | 398 | 405 | 3,427,000 |
| 2017/06/19 | 385 | 389 | 381 | 388 | 1,976,000 |
| 2017/06/16 | 393 | 396 | 383 | 384 | 3,161,000 |
| 2017/06/15 | 403 | 403 | 387 | 391 | 4,431,000 |
| 2017/06/14 | 418 | 420 | 401 | 402 | 4,071,000 |
| 2017/06/13 | 418 | 419 | 408 | 410 | 2,644,000 |
| 2017/06/12 | 421 | 425 | 409 | 421 | 3,016,000 |
| 2017/06/09 | 407 | 427 | 407 | 427 | 6,601,000 |
| 2017/06/08 | 399 | 407 | 392 | 407 | 4,518,000 |
| 2017/06/07 | 380 | 399 | 379 | 399 | 3,035,000 |
| 2017/06/06 | 388 | 388 | 381 | 382 | 2,258,000 |
| 2017/06/05 | 399 | 402 | 390 | 390 | 1,998,000 |
| 2017/06/02 | 395 | 400 | 394 | 399 | 2,841,000 |
| 2017/06/01 | 398 | 400 | 391 | 393 | 2,572,000 |
| 2017/05/31 | 395 | 400 | 392 | 396 | 5,868,000 |
| 2017/05/30 | 386 | 394 | 380 | 394 | 2,215,000 |
| 2017/05/29 | 378 | 388 | 376 | 384 | 2,092,000 |
| 2017/05/26 | 387 | 387 | 376 | 378 | 1,566,000 |
| 2017/05/25 | 389 | 389 | 376 | 381 | 2,773,000 |
| 2017/05/24 | 369 | 375 | 367 | 374 | 2,250,000 |
| 2017/05/23 | 365 | 366 | 356 | 363 | 1,425,000 |
| 2017/05/22 | 372 | 373 | 362 | 364 | 1,870,000 |
| 2017/05/19 | 363 | 365 | 358 | 362 | 1,690,000 |
| 2017/05/18 | 353 | 360 | 351 | 359 | 2,846,000 |
| 2017/05/17 | 373 | 373 | 364 | 369 | 1,852,000 |
| 2017/05/16 | 373 | 376 | 367 | 368 | 1,861,000 |
| 2017/05/15 | 383 | 385 | 368 | 368 | 2,878,000 |
| 2017/05/12 | 401 | 401 | 384 | 390 | 3,244,000 |
| 2017/05/11 | 400 | 400 | 392 | 392 | 1,716,000 |
| 2017/05/10 | 392 | 403 | 392 | 400 | 2,435,000 |
| 2017/05/09 | 401 | 402 | 393 | 395 | 1,691,000 |
| 2017/05/08 | 400 | 404 | 395 | 403 | 2,403,000 |
| 2017/05/02 | 388 | 393 | 385 | 390 | 2,078,000 |
| 2017/05/01 | 381 | 390 | 380 | 387 | 2,469,000 |
| 2017/04/28 | 373 | 380 | 373 | 378 | 2,442,000 |
| 2017/04/27 | 366 | 372 | 362 | 370 | 1,197,000 |
| 2017/04/26 | 365 | 371 | 365 | 370 | 2,113,000 |
| 2017/04/25 | 348 | 359 | 347 | 358 | 1,712,000 |
| 2017/04/24 | 349 | 353 | 342 | 350 | 3,542,000 |
| 2017/04/21 | 329 | 339 | 325 | 336 | 2,362,000 |
| 2017/04/20 | 328 | 331 | 320 | 321 | 1,570,000 |
| 2017/04/19 | 322 | 327 | 320 | 323 | 1,517,000 |
| 2017/04/18 | 324 | 331 | 322 | 325 | 1,921,000 |
| 2017/04/17 | 318 | 321 | 311 | 316 | 1,349,000 |
| 2017/04/14 | 315 | 327 | 314 | 320 | 1,743,000 |
| 2017/04/13 | 304 | 321 | 303 | 320 | 3,051,000 |
| 2017/04/12 | 332 | 334 | 314 | 317 | 3,751,000 |
| 2017/04/11 | 345 | 345 | 338 | 340 | 1,276,000 |
| 2017/04/10 | 344 | 351 | 342 | 349 | 1,019,000 |
| 2017/04/07 | 344 | 347 | 339 | 344 | 2,122,000 |
| 2017/04/06 | 351 | 351 | 339 | 340 | 1,655,000 |
| 2017/04/05 | 352 | 356 | 349 | 355 | 2,049,000 |
| 2017/04/04 | 358 | 359 | 335 | 348 | 2,977,000 |
| 2017/04/03 | 359 | 364 | 354 | 361 | 2,066,000 |
| 2017/03/31 | 373 | 373 | 365 | 365 | 1,615,000 |
| 2017/03/30 | 370 | 375 | 369 | 370 | 1,298,000 |
| 2017/03/29 | 375 | 383 | 370 | 373 | 1,567,000 |
| 2017/03/28 | 368 | 373 | 368 | 371 | 1,315,000 |
| 2017/03/27 | 368 | 369 | 362 | 365 | 1,697,000 |
| 2017/03/24 | 375 | 379 | 367 | 371 | 2,120,000 |
| 2017/03/23 | 370 | 378 | 370 | 375 | 2,022,000 |
| 2017/03/22 | 360 | 376 | 359 | 369 | 3,289,000 |
| 2017/03/21 | 382 | 394 | 380 | 384 | 3,692,000 |
| 2017/03/17 | 392 | 393 | 378 | 380 | 3,325,000 |
| 2017/03/16 | 366 | 393 | 365 | 393 | 4,689,000 |
| 2017/03/15 | 369 | 370 | 366 | 369 | 1,281,000 |
| 2017/03/14 | 366 | 372 | 363 | 372 | 1,438,000 |
| 2017/03/13 | 373 | 376 | 362 | 363 | 2,646,000 |
| 2017/03/10 | 364 | 369 | 363 | 369 | 2,655,000 |
| 2017/03/09 | 355 | 360 | 351 | 359 | 2,031,000 |
| 2017/03/08 | 354 | 354 | 348 | 353 | 1,701,000 |
| 2017/03/07 | 354 | 356 | 351 | 353 | 2,026,000 |
| 2017/03/06 | 358 | 360 | 354 | 355 | 1,211,000 |
| 2017/03/03 | 357 | 358 | 353 | 358 | 1,411,000 |
| 2017/03/02 | 363 | 365 | 355 | 357 | 2,652,000 |
| 2017/03/01 | 344 | 356 | 343 | 356 | 4,116,000 |
| 2017/02/28 | 341 | 346 | 339 | 341 | 2,184,000 |
| 2017/02/27 | 330 | 340 | 330 | 338 | 2,028,000 |
| 2017/02/24 | 333 | 335 | 329 | 334 | 1,232,000 |
| 2017/02/23 | 340 | 340 | 330 | 334 | 2,529,000 |
| 2017/02/22 | 337 | 349 | 336 | 340 | 5,262,000 |
| 2017/02/21 | 322 | 324 | 318 | 322 | 1,643,000 |
| 2017/02/20 | 317 | 321 | 314 | 319 | 1,494,000 |
| 2017/02/17 | 314 | 318 | 312 | 316 | 1,503,000 |
| 2017/02/16 | 315 | 320 | 312 | 317 | 1,805,000 |
| 2017/02/15 | 307 | 320 | 307 | 315 | 2,549,000 |
| 2017/02/14 | 308 | 309 | 303 | 304 | 1,303,000 |
| 2017/02/13 | 303 | 309 | 303 | 305 | 1,881,000 |
| 2017/02/10 | 290 | 299 | 289 | 297 | 3,214,000 |
| 2017/02/09 | 291 | 294 | 286 | 287 | 2,171,000 |
| 2017/02/08 | 286 | 294 | 286 | 293 | 3,349,000 |
| 2017/02/07 | 281 | 297 | 280 | 290 | 9,691,000 |
| 2017/02/06 | 261 | 264 | 257 | 263 | 1,180,000 |
| 2017/02/03 | 260 | 262 | 258 | 259 | 1,121,000 |
| 2017/02/02 | 264 | 266 | 257 | 257 | 1,620,000 |
| 2017/02/01 | 258 | 265 | 257 | 263 | 960,000 |
| 2017/01/31 | 263 | 266 | 260 | 261 | 1,303,000 |
| 2017/01/30 | 268 | 270 | 266 | 269 | 785,000 |
| 2017/01/27 | 268 | 269 | 265 | 268 | 2,232,000 |
| 2017/01/26 | 271 | 275 | 263 | 264 | 2,107,000 |
| 2017/01/25 | 261 | 268 | 259 | 267 | 3,473,000 |
| 2017/01/24 | 250 | 258 | 250 | 256 | 1,945,000 |
| 2017/01/23 | 253 | 253 | 249 | 250 | 1,039,000 |
| 2017/01/20 | 252 | 256 | 250 | 254 | 1,060,000 |
| 2017/01/19 | 250 | 254 | 248 | 251 | 1,281,000 |
| 2017/01/18 | 239 | 252 | 237 | 250 | 2,012,000 |
| 2017/01/17 | 248 | 250 | 242 | 243 | 1,781,000 |
| 2017/01/16 | 253 | 254 | 246 | 248 | 1,864,000 |
| 2017/01/13 | 257 | 258 | 252 | 256 | 1,670,000 |
| 2017/01/12 | 259 | 262 | 254 | 258 | 1,687,000 |
| 2017/01/11 | 260 | 262 | 258 | 260 | 1,579,000 |
| 2017/01/10 | 260 | 263 | 257 | 259 | 1,614,000 |
| 2017/01/06 | 263 | 264 | 260 | 262 | 1,218,000 |
| 2017/01/05 | 269 | 269 | 265 | 268 | 1,164,000 |
| 2017/01/04 | 260 | 269 | 258 | 269 | 2,198,000 |