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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,880 | 1,951 | 1,861 | 1,920 | 107,700 |
| 2018/12/27 | 1,890 | 1,918 | 1,868 | 1,889 | 145,500 |
| 2018/12/26 | 1,778 | 1,838 | 1,766 | 1,792 | 152,600 |
| 2018/12/25 | 1,732 | 1,798 | 1,710 | 1,773 | 325,600 |
| 2018/12/21 | 1,876 | 1,893 | 1,810 | 1,842 | 305,000 |
| 2018/12/20 | 1,910 | 1,910 | 1,846 | 1,869 | 321,900 |
| 2018/12/19 | 1,936 | 1,978 | 1,910 | 1,925 | 166,800 |
| 2018/12/18 | 1,950 | 2,007 | 1,934 | 1,945 | 153,100 |
| 2018/12/17 | 2,034 | 2,063 | 1,978 | 1,993 | 174,000 |
| 2018/12/14 | 2,034 | 2,067 | 1,986 | 2,038 | 135,400 |
| 2018/12/13 | 2,050 | 2,078 | 2,033 | 2,047 | 206,600 |
| 2018/12/12 | 1,965 | 2,029 | 1,942 | 2,000 | 220,100 |
| 2018/12/11 | 2,010 | 2,027 | 1,913 | 1,931 | 180,800 |
| 2018/12/10 | 2,010 | 2,018 | 1,947 | 1,990 | 255,100 |
| 2018/12/07 | 2,148 | 2,165 | 2,076 | 2,085 | 205,700 |
| 2018/12/06 | 2,225 | 2,225 | 2,078 | 2,112 | 312,700 |
| 2018/12/05 | 2,236 | 2,283 | 2,202 | 2,209 | 266,500 |
| 2018/12/04 | 2,425 | 2,425 | 2,335 | 2,336 | 134,000 |
| 2018/12/03 | 2,393 | 2,444 | 2,381 | 2,414 | 171,700 |
| 2018/11/30 | 2,355 | 2,379 | 2,315 | 2,343 | 121,800 |
| 2018/11/29 | 2,386 | 2,414 | 2,336 | 2,348 | 137,500 |
| 2018/11/28 | 2,380 | 2,404 | 2,330 | 2,350 | 188,200 |
| 2018/11/27 | 2,375 | 2,404 | 2,334 | 2,346 | 145,400 |
| 2018/11/26 | 2,333 | 2,405 | 2,301 | 2,349 | 266,300 |
| 2018/11/22 | 2,256 | 2,316 | 2,221 | 2,299 | 187,900 |
| 2018/11/21 | 2,183 | 2,255 | 2,174 | 2,239 | 220,700 |
| 2018/11/20 | 2,175 | 2,226 | 2,120 | 2,222 | 243,200 |
| 2018/11/19 | 2,101 | 2,219 | 2,080 | 2,213 | 266,300 |
| 2018/11/16 | 2,203 | 2,253 | 2,133 | 2,149 | 289,700 |
| 2018/11/15 | 2,213 | 2,229 | 2,152 | 2,177 | 247,200 |
| 2018/11/14 | 2,271 | 2,299 | 2,212 | 2,228 | 214,600 |
| 2018/11/13 | 2,225 | 2,230 | 2,162 | 2,221 | 297,900 |
| 2018/11/12 | 2,408 | 2,408 | 2,234 | 2,271 | 520,500 |
| 2018/11/09 | 2,500 | 2,565 | 2,413 | 2,438 | 447,200 |
| 2018/11/08 | 2,675 | 2,688 | 2,479 | 2,493 | 592,200 |
| 2018/11/07 | 2,781 | 2,955 | 2,596 | 2,617 | 578,900 |
| 2018/11/06 | 2,561 | 2,795 | 2,436 | 2,754 | 762,500 |
| 2018/11/05 | 2,739 | 2,780 | 2,683 | 2,711 | 307,000 |
| 2018/11/02 | 2,684 | 2,861 | 2,670 | 2,839 | 388,100 |
| 2018/11/01 | 2,553 | 2,724 | 2,507 | 2,631 | 387,900 |
| 2018/10/31 | 2,515 | 2,575 | 2,478 | 2,560 | 346,200 |
| 2018/10/30 | 2,301 | 2,447 | 2,301 | 2,415 | 327,700 |
| 2018/10/29 | 2,405 | 2,443 | 2,295 | 2,325 | 319,800 |
| 2018/10/26 | 2,458 | 2,498 | 2,386 | 2,431 | 389,700 |
| 2018/10/25 | 2,496 | 2,509 | 2,414 | 2,418 | 233,700 |
| 2018/10/24 | 2,601 | 2,628 | 2,556 | 2,587 | 177,900 |
| 2018/10/23 | 2,662 | 2,677 | 2,574 | 2,574 | 159,900 |
| 2018/10/22 | 2,590 | 2,691 | 2,572 | 2,677 | 144,000 |
| 2018/10/19 | 2,575 | 2,630 | 2,568 | 2,613 | 159,300 |
| 2018/10/18 | 2,700 | 2,721 | 2,631 | 2,645 | 195,100 |
| 2018/10/17 | 2,679 | 2,782 | 2,657 | 2,700 | 345,400 |
| 2018/10/16 | 2,632 | 2,645 | 2,565 | 2,596 | 340,900 |
| 2018/10/15 | 2,690 | 2,758 | 2,651 | 2,665 | 377,200 |
| 2018/10/12 | 2,572 | 2,700 | 2,568 | 2,689 | 325,900 |
| 2018/10/11 | 2,568 | 2,618 | 2,538 | 2,605 | 384,200 |
| 2018/10/10 | 2,789 | 2,793 | 2,702 | 2,721 | 289,900 |
| 2018/10/09 | 2,803 | 2,838 | 2,730 | 2,774 | 335,400 |
| 2018/10/05 | 2,977 | 2,994 | 2,904 | 2,913 | 285,700 |
| 2018/10/04 | 3,065 | 3,130 | 2,993 | 3,025 | 211,400 |
| 2018/10/03 | 3,140 | 3,150 | 3,060 | 3,070 | 238,700 |
| 2018/10/02 | 3,290 | 3,290 | 3,160 | 3,165 | 281,600 |
| 2018/10/01 | 3,185 | 3,290 | 3,130 | 3,260 | 185,600 |
| 2018/09/28 | 3,190 | 3,270 | 3,160 | 3,180 | 197,300 |
| 2018/09/27 | 3,160 | 3,195 | 3,115 | 3,120 | 174,000 |
| 2018/09/26 | 3,130 | 3,240 | 3,120 | 3,190 | 127,000 |
| 2018/09/25 | 3,170 | 3,170 | 3,060 | 3,130 | 147,800 |
| 2018/09/21 | 3,105 | 3,185 | 3,105 | 3,170 | 150,700 |
| 2018/09/20 | 3,170 | 3,170 | 3,060 | 3,085 | 156,100 |
| 2018/09/19 | 3,170 | 3,195 | 3,065 | 3,145 | 317,600 |
| 2018/09/18 | 3,075 | 3,115 | 3,005 | 3,110 | 173,400 |
| 2018/09/14 | 3,005 | 3,100 | 2,980 | 3,075 | 340,700 |
| 2018/09/13 | 2,995 | 3,030 | 2,916 | 2,960 | 275,300 |
| 2018/09/12 | 3,130 | 3,130 | 2,992 | 3,020 | 284,400 |
| 2018/09/11 | 3,120 | 3,155 | 3,040 | 3,135 | 142,900 |
| 2018/09/10 | 3,090 | 3,120 | 3,060 | 3,085 | 176,100 |
| 2018/09/07 | 3,115 | 3,130 | 3,050 | 3,090 | 281,400 |
| 2018/09/06 | 3,205 | 3,245 | 3,155 | 3,185 | 298,500 |
| 2018/09/05 | 3,325 | 3,365 | 3,230 | 3,290 | 203,700 |
| 2018/09/04 | 3,330 | 3,460 | 3,310 | 3,345 | 420,400 |
| 2018/09/03 | 3,550 | 3,565 | 3,280 | 3,320 | 667,000 |
| 2018/08/31 | 3,605 | 3,690 | 3,595 | 3,650 | 141,900 |
| 2018/08/30 | 3,725 | 3,760 | 3,605 | 3,680 | 350,800 |
| 2018/08/29 | 3,520 | 3,650 | 3,495 | 3,640 | 222,600 |
| 2018/08/28 | 3,645 | 3,665 | 3,475 | 3,490 | 210,700 |
| 2018/08/27 | 3,490 | 3,605 | 3,475 | 3,575 | 168,900 |
| 2018/08/24 | 3,380 | 3,440 | 3,380 | 3,440 | 118,700 |
| 2018/08/23 | 3,440 | 3,450 | 3,325 | 3,335 | 152,300 |
| 2018/08/22 | 3,330 | 3,480 | 3,310 | 3,430 | 221,800 |
| 2018/08/21 | 3,400 | 3,440 | 3,310 | 3,345 | 233,900 |
| 2018/08/20 | 3,545 | 3,550 | 3,410 | 3,430 | 301,700 |
| 2018/08/17 | 3,540 | 3,665 | 3,515 | 3,615 | 464,300 |
| 2018/08/16 | 3,375 | 3,465 | 3,325 | 3,415 | 283,600 |
| 2018/08/15 | 3,620 | 3,675 | 3,420 | 3,435 | 443,700 |
| 2018/08/14 | 3,550 | 3,645 | 3,515 | 3,620 | 274,800 |
| 2018/08/13 | 3,575 | 3,670 | 3,500 | 3,520 | 208,000 |
| 2018/08/10 | 3,885 | 3,925 | 3,590 | 3,605 | 389,600 |
| 2018/08/09 | 3,765 | 3,965 | 3,710 | 3,940 | 339,800 |
| 2018/08/08 | 3,510 | 3,800 | 3,510 | 3,790 | 428,400 |
| 2018/08/07 | 3,725 | 3,755 | 3,485 | 3,495 | 792,700 |
| 2018/08/06 | 3,685 | 3,810 | 3,505 | 3,780 | 901,300 |
| 2018/08/03 | 3,870 | 3,930 | 3,820 | 3,895 | 259,200 |
| 2018/08/02 | 3,940 | 3,965 | 3,855 | 3,860 | 166,000 |
| 2018/08/01 | 3,960 | 4,015 | 3,935 | 3,970 | 154,300 |
| 2018/07/31 | 3,880 | 3,920 | 3,820 | 3,890 | 246,100 |
| 2018/07/30 | 4,020 | 4,035 | 3,905 | 3,950 | 193,400 |
| 2018/07/27 | 3,970 | 4,035 | 3,895 | 4,030 | 230,500 |
| 2018/07/26 | 4,020 | 4,030 | 3,940 | 3,960 | 235,900 |
| 2018/07/25 | 3,905 | 4,135 | 3,905 | 4,050 | 443,500 |
| 2018/07/24 | 3,900 | 3,975 | 3,795 | 3,875 | 608,300 |
| 2018/07/23 | 4,075 | 4,095 | 3,840 | 3,850 | 529,300 |
| 2018/07/20 | 4,175 | 4,215 | 4,090 | 4,125 | 307,200 |
| 2018/07/19 | 4,215 | 4,245 | 4,085 | 4,125 | 434,900 |
| 2018/07/18 | 4,270 | 4,360 | 4,165 | 4,215 | 220,400 |
| 2018/07/17 | 4,380 | 4,380 | 4,150 | 4,225 | 298,900 |
| 2018/07/13 | 4,370 | 4,420 | 4,270 | 4,380 | 329,000 |
| 2018/07/12 | 4,630 | 4,630 | 4,305 | 4,340 | 538,300 |
| 2018/07/11 | 4,700 | 4,715 | 4,560 | 4,630 | 440,300 |
| 2018/07/10 | 4,830 | 4,835 | 4,530 | 4,760 | 709,100 |
| 2018/07/09 | 4,660 | 4,930 | 4,565 | 4,830 | 1,034,100 |
| 2018/07/06 | 4,475 | 4,710 | 4,460 | 4,645 | 816,200 |
| 2018/07/05 | 4,425 | 4,575 | 4,350 | 4,385 | 438,400 |
| 2018/07/04 | 4,380 | 4,425 | 4,285 | 4,365 | 223,700 |
| 2018/07/03 | 4,335 | 4,495 | 4,320 | 4,410 | 356,600 |
| 2018/07/02 | 4,315 | 4,445 | 4,315 | 4,325 | 279,900 |
| 2018/06/29 | 4,225 | 4,335 | 4,150 | 4,315 | 219,300 |
| 2018/06/28 | 4,340 | 4,370 | 4,140 | 4,190 | 305,000 |
| 2018/06/27 | 4,125 | 4,325 | 4,075 | 4,295 | 369,200 |
| 2018/06/26 | 4,065 | 4,125 | 3,905 | 4,060 | 271,400 |
| 2018/06/25 | 4,140 | 4,245 | 4,090 | 4,125 | 443,500 |
| 2018/06/22 | 3,920 | 4,100 | 3,900 | 4,070 | 219,700 |
| 2018/06/21 | 3,920 | 4,145 | 3,915 | 3,990 | 387,700 |
| 2018/06/20 | 4,085 | 4,090 | 3,715 | 3,910 | 605,100 |
| 2018/06/19 | 4,095 | 4,180 | 4,020 | 4,085 | 267,400 |
| 2018/06/18 | 4,225 | 4,235 | 4,100 | 4,145 | 259,300 |
| 2018/06/15 | 4,145 | 4,375 | 4,145 | 4,255 | 527,400 |
| 2018/06/14 | 4,095 | 4,210 | 4,095 | 4,120 | 172,700 |
| 2018/06/13 | 4,130 | 4,185 | 3,995 | 4,115 | 329,700 |
| 2018/06/12 | 4,355 | 4,360 | 4,135 | 4,155 | 410,300 |
| 2018/06/11 | 4,320 | 4,365 | 4,265 | 4,330 | 163,600 |
| 2018/06/08 | 4,240 | 4,390 | 4,240 | 4,320 | 238,700 |
| 2018/06/07 | 4,255 | 4,450 | 4,205 | 4,285 | 715,800 |
| 2018/06/06 | 4,345 | 4,415 | 4,175 | 4,210 | 562,000 |
| 2018/06/05 | 4,250 | 4,365 | 4,240 | 4,340 | 384,500 |
| 2018/06/04 | 4,130 | 4,230 | 4,095 | 4,190 | 269,000 |
| 2018/06/01 | 4,075 | 4,150 | 4,070 | 4,130 | 126,600 |
| 2018/05/31 | 4,135 | 4,150 | 4,050 | 4,110 | 251,200 |
| 2018/05/30 | 4,015 | 4,155 | 4,005 | 4,095 | 260,100 |
| 2018/05/29 | 4,150 | 4,230 | 4,070 | 4,105 | 450,600 |
| 2018/05/28 | 4,185 | 4,330 | 4,115 | 4,180 | 482,300 |
| 2018/05/25 | 4,200 | 4,240 | 4,065 | 4,185 | 672,900 |
| 2018/05/24 | 4,055 | 4,130 | 3,980 | 4,015 | 520,900 |
| 2018/05/23 | 4,170 | 4,215 | 4,090 | 4,100 | 428,200 |
| 2018/05/22 | 4,170 | 4,265 | 4,150 | 4,225 | 654,500 |
| 2018/05/21 | 4,050 | 4,215 | 4,010 | 4,175 | 769,100 |
| 2018/05/18 | 3,840 | 4,130 | 3,815 | 4,075 | 938,800 |
| 2018/05/17 | 3,890 | 4,065 | 3,805 | 3,840 | 902,000 |
| 2018/05/16 | 3,780 | 4,040 | 3,760 | 3,895 | 1,230,500 |
| 2018/05/15 | 3,625 | 3,835 | 3,530 | 3,795 | 1,241,400 |
| 2018/05/14 | 3,345 | 3,630 | 3,280 | 3,600 | 1,679,600 |
| 2018/05/11 | 3,205 | 3,205 | 3,200 | 3,205 | 579,200 |
| 2018/05/10 | 2,685 | 2,744 | 2,673 | 2,703 | 247,600 |
| 2018/05/09 | 2,642 | 2,679 | 2,615 | 2,668 | 174,300 |
| 2018/05/08 | 2,547 | 2,654 | 2,547 | 2,634 | 245,600 |
| 2018/05/07 | 2,552 | 2,557 | 2,515 | 2,547 | 111,600 |
| 2018/05/02 | 2,501 | 2,567 | 2,497 | 2,534 | 144,400 |
| 2018/05/01 | 2,510 | 2,511 | 2,464 | 2,499 | 156,500 |
| 2018/04/27 | 2,611 | 2,611 | 2,516 | 2,545 | 147,500 |
| 2018/04/26 | 2,597 | 2,627 | 2,574 | 2,580 | 127,100 |
| 2018/04/25 | 2,584 | 2,585 | 2,527 | 2,556 | 189,900 |
| 2018/04/24 | 2,596 | 2,619 | 2,584 | 2,610 | 109,300 |
| 2018/04/23 | 2,560 | 2,600 | 2,554 | 2,567 | 55,900 |
| 2018/04/20 | 2,615 | 2,615 | 2,560 | 2,569 | 80,400 |
| 2018/04/19 | 2,585 | 2,630 | 2,579 | 2,600 | 116,100 |
| 2018/04/18 | 2,550 | 2,588 | 2,526 | 2,573 | 155,200 |
| 2018/04/17 | 2,611 | 2,646 | 2,543 | 2,558 | 125,300 |
| 2018/04/16 | 2,621 | 2,638 | 2,574 | 2,611 | 126,600 |
| 2018/04/13 | 2,483 | 2,621 | 2,483 | 2,605 | 264,600 |
| 2018/04/12 | 2,537 | 2,537 | 2,455 | 2,456 | 198,100 |
| 2018/04/11 | 2,538 | 2,602 | 2,520 | 2,573 | 193,100 |
| 2018/04/10 | 2,446 | 2,525 | 2,421 | 2,524 | 237,100 |
| 2018/04/09 | 2,468 | 2,482 | 2,388 | 2,442 | 276,100 |
| 2018/04/06 | 2,492 | 2,508 | 2,444 | 2,502 | 260,100 |
| 2018/04/05 | 2,444 | 2,474 | 2,400 | 2,462 | 199,100 |
| 2018/04/04 | 2,426 | 2,426 | 2,387 | 2,412 | 191,300 |
| 2018/04/03 | 2,449 | 2,449 | 2,387 | 2,412 | 233,200 |
| 2018/04/02 | 2,506 | 2,529 | 2,498 | 2,499 | 108,200 |
| 2018/03/30 | 2,477 | 2,516 | 2,477 | 2,494 | 166,100 |
| 2018/03/29 | 2,510 | 2,520 | 2,442 | 2,472 | 130,000 |
| 2018/03/28 | 2,424 | 2,471 | 2,409 | 2,467 | 151,200 |
| 2018/03/27 | 2,445 | 2,527 | 2,430 | 2,504 | 179,600 |
| 2018/03/26 | 2,390 | 2,416 | 2,342 | 2,415 | 235,700 |
| 2018/03/23 | 2,495 | 2,500 | 2,427 | 2,434 | 269,400 |
| 2018/03/22 | 2,607 | 2,611 | 2,521 | 2,559 | 268,200 |
| 2018/03/20 | 2,585 | 2,621 | 2,551 | 2,617 | 138,100 |
| 2018/03/19 | 2,636 | 2,654 | 2,598 | 2,610 | 125,500 |
| 2018/03/16 | 2,676 | 2,682 | 2,627 | 2,636 | 173,400 |
| 2018/03/15 | 2,690 | 2,699 | 2,613 | 2,672 | 153,200 |
| 2018/03/14 | 2,676 | 2,728 | 2,650 | 2,703 | 222,900 |
| 2018/03/13 | 2,702 | 2,719 | 2,659 | 2,719 | 243,900 |
| 2018/03/12 | 2,695 | 2,754 | 2,676 | 2,730 | 225,100 |
| 2018/03/09 | 2,678 | 2,683 | 2,635 | 2,663 | 251,700 |
| 2018/03/08 | 2,691 | 2,711 | 2,608 | 2,638 | 355,000 |
| 2018/03/07 | 2,737 | 2,755 | 2,691 | 2,715 | 112,500 |
| 2018/03/06 | 2,767 | 2,803 | 2,750 | 2,752 | 107,600 |
| 2018/03/05 | 2,797 | 2,813 | 2,691 | 2,704 | 159,600 |
| 2018/03/02 | 2,770 | 2,816 | 2,753 | 2,797 | 160,300 |
| 2018/03/01 | 2,883 | 2,886 | 2,833 | 2,862 | 112,600 |
| 2018/02/28 | 2,940 | 2,960 | 2,884 | 2,910 | 166,400 |
| 2018/02/27 | 2,895 | 2,975 | 2,865 | 2,960 | 236,800 |
| 2018/02/26 | 2,887 | 2,907 | 2,822 | 2,857 | 184,300 |
| 2018/02/23 | 2,764 | 2,867 | 2,757 | 2,859 | 208,700 |
| 2018/02/22 | 2,790 | 2,790 | 2,692 | 2,743 | 245,300 |
| 2018/02/21 | 2,785 | 2,856 | 2,772 | 2,819 | 179,900 |
| 2018/02/20 | 2,804 | 2,816 | 2,748 | 2,796 | 188,600 |
| 2018/02/19 | 2,795 | 2,847 | 2,790 | 2,841 | 108,800 |
| 2018/02/16 | 2,782 | 2,820 | 2,763 | 2,789 | 147,700 |
| 2018/02/15 | 2,707 | 2,800 | 2,700 | 2,751 | 159,500 |
| 2018/02/14 | 2,741 | 2,779 | 2,650 | 2,710 | 248,800 |
| 2018/02/13 | 2,855 | 2,865 | 2,763 | 2,764 | 228,100 |
| 2018/02/09 | 2,765 | 2,797 | 2,735 | 2,797 | 371,900 |
| 2018/02/08 | 2,930 | 2,972 | 2,863 | 2,909 | 466,000 |
| 2018/02/07 | 3,170 | 3,175 | 2,900 | 2,901 | 477,300 |
| 2018/02/06 | 3,125 | 3,165 | 2,900 | 2,958 | 1,038,700 |
| 2018/02/05 | 3,615 | 3,615 | 3,495 | 3,565 | 308,600 |
| 2018/02/02 | 3,700 | 3,720 | 3,630 | 3,685 | 158,000 |
| 2018/02/01 | 3,710 | 3,735 | 3,655 | 3,730 | 138,500 |
| 2018/01/31 | 3,605 | 3,735 | 3,600 | 3,695 | 219,100 |
| 2018/01/30 | 3,685 | 3,710 | 3,615 | 3,635 | 166,700 |
| 2018/01/29 | 3,710 | 3,755 | 3,670 | 3,705 | 141,300 |
| 2018/01/26 | 3,715 | 3,725 | 3,670 | 3,695 | 112,700 |
| 2018/01/25 | 3,705 | 3,735 | 3,655 | 3,710 | 167,000 |
| 2018/01/24 | 3,795 | 3,805 | 3,710 | 3,725 | 222,900 |
| 2018/01/23 | 3,750 | 3,810 | 3,745 | 3,800 | 210,100 |
| 2018/01/22 | 3,785 | 3,785 | 3,700 | 3,720 | 146,900 |
| 2018/01/19 | 3,755 | 3,815 | 3,755 | 3,785 | 183,300 |
| 2018/01/18 | 3,770 | 3,820 | 3,730 | 3,730 | 241,800 |
| 2018/01/17 | 3,730 | 3,790 | 3,720 | 3,730 | 178,700 |
| 2018/01/16 | 3,735 | 3,750 | 3,690 | 3,750 | 162,700 |
| 2018/01/15 | 3,740 | 3,780 | 3,735 | 3,770 | 171,900 |
| 2018/01/12 | 3,715 | 3,745 | 3,700 | 3,715 | 179,000 |
| 2018/01/11 | 3,645 | 3,715 | 3,615 | 3,715 | 209,000 |
| 2018/01/10 | 3,700 | 3,710 | 3,660 | 3,680 | 114,200 |
| 2018/01/09 | 3,690 | 3,710 | 3,660 | 3,695 | 143,600 |
| 2018/01/05 | 3,680 | 3,695 | 3,620 | 3,640 | 158,300 |
| 2018/01/04 | 3,585 | 3,675 | 3,580 | 3,655 | 217,000 |