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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,563 | 1,583 | 1,556 | 1,557 | 232,200 |
| 2022/12/29 | 1,525 | 1,562 | 1,525 | 1,560 | 212,800 |
| 2022/12/28 | 1,527 | 1,537 | 1,513 | 1,537 | 217,300 |
| 2022/12/27 | 1,568 | 1,569 | 1,538 | 1,539 | 168,900 |
| 2022/12/26 | 1,541 | 1,572 | 1,528 | 1,556 | 284,400 |
| 2022/12/23 | 1,523 | 1,539 | 1,494 | 1,536 | 389,300 |
| 2022/12/22 | 1,589 | 1,600 | 1,538 | 1,553 | 465,200 |
| 2022/12/21 | 1,610 | 1,610 | 1,532 | 1,566 | 669,300 |
| 2022/12/20 | 1,689 | 1,700 | 1,610 | 1,640 | 478,100 |
| 2022/12/19 | 1,680 | 1,699 | 1,676 | 1,696 | 125,100 |
| 2022/12/16 | 1,704 | 1,715 | 1,688 | 1,699 | 375,300 |
| 2022/12/15 | 1,710 | 1,734 | 1,703 | 1,733 | 119,800 |
| 2022/12/14 | 1,747 | 1,747 | 1,718 | 1,726 | 182,500 |
| 2022/12/13 | 1,749 | 1,757 | 1,727 | 1,738 | 212,900 |
| 2022/12/12 | 1,721 | 1,735 | 1,707 | 1,730 | 222,800 |
| 2022/12/09 | 1,736 | 1,779 | 1,731 | 1,739 | 291,900 |
| 2022/12/08 | 1,750 | 1,755 | 1,715 | 1,741 | 427,300 |
| 2022/12/07 | 1,782 | 1,790 | 1,752 | 1,752 | 495,300 |
| 2022/12/06 | 1,833 | 1,863 | 1,805 | 1,815 | 415,800 |
| 2022/12/05 | 1,884 | 1,884 | 1,805 | 1,814 | 321,500 |
| 2022/12/02 | 1,916 | 1,950 | 1,895 | 1,896 | 349,200 |
| 2022/12/01 | 1,879 | 1,947 | 1,874 | 1,916 | 555,400 |
| 2022/11/30 | 1,810 | 1,861 | 1,810 | 1,841 | 406,200 |
| 2022/11/29 | 1,834 | 1,834 | 1,799 | 1,807 | 258,600 |
| 2022/11/28 | 1,843 | 1,870 | 1,823 | 1,849 | 260,500 |
| 2022/11/25 | 1,819 | 1,820 | 1,792 | 1,798 | 150,000 |
| 2022/11/24 | 1,840 | 1,856 | 1,816 | 1,816 | 132,700 |
| 2022/11/22 | 1,822 | 1,843 | 1,814 | 1,818 | 131,800 |
| 2022/11/21 | 1,833 | 1,841 | 1,816 | 1,824 | 103,600 |
| 2022/11/18 | 1,850 | 1,868 | 1,828 | 1,829 | 134,800 |
| 2022/11/17 | 1,820 | 1,853 | 1,810 | 1,848 | 140,700 |
| 2022/11/16 | 1,815 | 1,862 | 1,803 | 1,843 | 219,500 |
| 2022/11/15 | 1,761 | 1,834 | 1,751 | 1,834 | 291,000 |
| 2022/11/14 | 1,820 | 1,825 | 1,770 | 1,770 | 367,300 |
| 2022/11/11 | 1,885 | 1,885 | 1,810 | 1,820 | 503,600 |
| 2022/11/10 | 1,904 | 1,904 | 1,850 | 1,850 | 275,900 |
| 2022/11/09 | 1,880 | 1,917 | 1,856 | 1,908 | 850,800 |
| 2022/11/08 | 1,880 | 1,904 | 1,823 | 1,896 | 1,364,600 |
| 2022/11/07 | 2,048 | 2,112 | 2,044 | 2,053 | 587,700 |
| 2022/11/04 | 1,968 | 2,033 | 1,963 | 2,001 | 280,800 |
| 2022/11/02 | 1,918 | 1,992 | 1,918 | 1,988 | 298,300 |
| 2022/11/01 | 1,877 | 1,936 | 1,870 | 1,917 | 205,300 |
| 2022/10/31 | 1,791 | 1,874 | 1,787 | 1,874 | 265,500 |
| 2022/10/28 | 1,779 | 1,807 | 1,767 | 1,779 | 261,200 |
| 2022/10/27 | 1,781 | 1,801 | 1,772 | 1,796 | 121,000 |
| 2022/10/26 | 1,824 | 1,825 | 1,780 | 1,781 | 147,200 |
| 2022/10/25 | 1,809 | 1,822 | 1,798 | 1,811 | 158,000 |
| 2022/10/24 | 1,780 | 1,824 | 1,771 | 1,778 | 198,600 |
| 2022/10/21 | 1,796 | 1,797 | 1,747 | 1,747 | 174,500 |
| 2022/10/20 | 1,787 | 1,793 | 1,775 | 1,792 | 119,600 |
| 2022/10/19 | 1,808 | 1,820 | 1,796 | 1,806 | 127,700 |
| 2022/10/18 | 1,808 | 1,830 | 1,785 | 1,830 | 168,100 |
| 2022/10/17 | 1,798 | 1,816 | 1,784 | 1,790 | 125,900 |
| 2022/10/14 | 1,820 | 1,838 | 1,789 | 1,824 | 233,500 |
| 2022/10/13 | 1,790 | 1,791 | 1,761 | 1,780 | 190,300 |
| 2022/10/12 | 1,808 | 1,810 | 1,765 | 1,797 | 215,000 |
| 2022/10/11 | 1,871 | 1,876 | 1,821 | 1,833 | 244,700 |
| 2022/10/07 | 1,924 | 1,941 | 1,902 | 1,917 | 132,600 |
| 2022/10/06 | 1,911 | 1,950 | 1,908 | 1,948 | 138,500 |
| 2022/10/05 | 1,942 | 1,943 | 1,909 | 1,909 | 115,800 |
| 2022/10/04 | 1,930 | 1,941 | 1,909 | 1,921 | 200,800 |
| 2022/10/03 | 1,833 | 1,896 | 1,826 | 1,895 | 195,400 |
| 2022/09/30 | 1,890 | 1,902 | 1,841 | 1,864 | 230,600 |
| 2022/09/29 | 1,929 | 1,943 | 1,891 | 1,901 | 162,600 |
| 2022/09/28 | 1,914 | 1,938 | 1,867 | 1,898 | 250,900 |
| 2022/09/27 | 1,884 | 1,940 | 1,884 | 1,914 | 176,400 |
| 2022/09/26 | 1,877 | 1,890 | 1,860 | 1,872 | 193,000 |
| 2022/09/22 | 1,865 | 1,925 | 1,850 | 1,920 | 190,100 |
| 2022/09/21 | 1,935 | 1,936 | 1,892 | 1,894 | 148,300 |
| 2022/09/20 | 1,950 | 2,037 | 1,950 | 1,969 | 247,900 |
| 2022/09/16 | 1,916 | 1,944 | 1,913 | 1,920 | 162,300 |
| 2022/09/15 | 1,938 | 1,945 | 1,921 | 1,945 | 120,000 |
| 2022/09/14 | 1,900 | 1,949 | 1,887 | 1,926 | 164,400 |
| 2022/09/13 | 1,955 | 1,984 | 1,938 | 1,974 | 134,200 |
| 2022/09/12 | 1,970 | 1,997 | 1,959 | 1,959 | 147,900 |
| 2022/09/09 | 1,929 | 1,957 | 1,919 | 1,954 | 244,600 |
| 2022/09/08 | 1,893 | 1,937 | 1,884 | 1,912 | 202,700 |
| 2022/09/07 | 1,835 | 1,906 | 1,829 | 1,882 | 288,900 |
| 2022/09/06 | 1,826 | 1,866 | 1,806 | 1,852 | 155,100 |
| 2022/09/05 | 1,796 | 1,829 | 1,785 | 1,815 | 120,800 |
| 2022/09/02 | 1,809 | 1,811 | 1,774 | 1,796 | 150,200 |
| 2022/09/01 | 1,815 | 1,817 | 1,787 | 1,805 | 196,500 |
| 2022/08/31 | 1,843 | 1,867 | 1,836 | 1,838 | 161,000 |
| 2022/08/30 | 1,861 | 1,890 | 1,856 | 1,875 | 109,700 |
| 2022/08/29 | 1,799 | 1,841 | 1,794 | 1,838 | 169,900 |
| 2022/08/26 | 1,888 | 1,890 | 1,841 | 1,841 | 121,900 |
| 2022/08/25 | 1,867 | 1,885 | 1,845 | 1,872 | 141,600 |
| 2022/08/24 | 1,828 | 1,873 | 1,828 | 1,851 | 155,600 |
| 2022/08/23 | 1,815 | 1,831 | 1,805 | 1,816 | 149,700 |
| 2022/08/22 | 1,879 | 1,887 | 1,831 | 1,835 | 331,900 |
| 2022/08/19 | 1,820 | 1,918 | 1,820 | 1,902 | 827,900 |
| 2022/08/18 | 1,760 | 1,796 | 1,751 | 1,786 | 121,300 |
| 2022/08/17 | 1,777 | 1,787 | 1,760 | 1,773 | 117,100 |
| 2022/08/16 | 1,783 | 1,802 | 1,769 | 1,772 | 98,000 |
| 2022/08/15 | 1,791 | 1,801 | 1,775 | 1,788 | 120,700 |
| 2022/08/12 | 1,762 | 1,786 | 1,751 | 1,778 | 178,800 |
| 2022/08/10 | 1,740 | 1,741 | 1,713 | 1,739 | 169,000 |
| 2022/08/09 | 1,780 | 1,810 | 1,755 | 1,758 | 215,700 |
| 2022/08/08 | 1,771 | 1,784 | 1,722 | 1,772 | 244,000 |
| 2022/08/05 | 1,784 | 1,859 | 1,774 | 1,778 | 438,900 |
| 2022/08/04 | 1,750 | 1,795 | 1,749 | 1,783 | 299,800 |
| 2022/08/03 | 1,722 | 1,736 | 1,708 | 1,735 | 118,500 |
| 2022/08/02 | 1,732 | 1,749 | 1,725 | 1,732 | 127,000 |
| 2022/08/01 | 1,740 | 1,753 | 1,722 | 1,732 | 302,200 |
| 2022/07/29 | 1,751 | 1,752 | 1,715 | 1,731 | 230,400 |
| 2022/07/28 | 1,790 | 1,800 | 1,738 | 1,755 | 275,000 |
| 2022/07/27 | 1,718 | 1,778 | 1,707 | 1,769 | 310,200 |
| 2022/07/26 | 1,735 | 1,750 | 1,662 | 1,708 | 484,700 |
| 2022/07/25 | 1,758 | 1,769 | 1,735 | 1,755 | 167,800 |
| 2022/07/22 | 1,791 | 1,819 | 1,771 | 1,782 | 169,200 |
| 2022/07/21 | 1,785 | 1,817 | 1,785 | 1,793 | 172,200 |
| 2022/07/20 | 1,751 | 1,786 | 1,747 | 1,777 | 311,700 |
| 2022/07/19 | 1,690 | 1,722 | 1,671 | 1,713 | 172,000 |
| 2022/07/15 | 1,695 | 1,696 | 1,659 | 1,673 | 104,200 |
| 2022/07/14 | 1,640 | 1,688 | 1,634 | 1,680 | 115,800 |
| 2022/07/13 | 1,650 | 1,668 | 1,646 | 1,658 | 92,800 |
| 2022/07/12 | 1,681 | 1,681 | 1,646 | 1,650 | 174,100 |
| 2022/07/11 | 1,697 | 1,709 | 1,681 | 1,690 | 184,900 |
| 2022/07/08 | 1,665 | 1,693 | 1,651 | 1,661 | 245,200 |
| 2022/07/07 | 1,625 | 1,648 | 1,600 | 1,639 | 185,200 |
| 2022/07/06 | 1,637 | 1,637 | 1,599 | 1,607 | 257,700 |
| 2022/07/05 | 1,650 | 1,657 | 1,625 | 1,653 | 210,000 |
| 2022/07/04 | 1,633 | 1,648 | 1,611 | 1,640 | 234,300 |
| 2022/07/01 | 1,698 | 1,706 | 1,602 | 1,623 | 449,700 |
| 2022/06/30 | 1,730 | 1,736 | 1,681 | 1,698 | 304,700 |
| 2022/06/29 | 1,723 | 1,752 | 1,712 | 1,742 | 206,900 |
| 2022/06/28 | 1,732 | 1,748 | 1,718 | 1,740 | 110,900 |
| 2022/06/27 | 1,767 | 1,768 | 1,717 | 1,739 | 175,500 |
| 2022/06/24 | 1,703 | 1,729 | 1,675 | 1,729 | 220,400 |
| 2022/06/23 | 1,719 | 1,740 | 1,694 | 1,716 | 148,000 |
| 2022/06/22 | 1,805 | 1,811 | 1,740 | 1,742 | 168,700 |
| 2022/06/21 | 1,736 | 1,789 | 1,717 | 1,772 | 226,500 |
| 2022/06/20 | 1,781 | 1,784 | 1,680 | 1,708 | 345,900 |
| 2022/06/17 | 1,798 | 1,802 | 1,753 | 1,772 | 271,400 |
| 2022/06/16 | 1,852 | 1,897 | 1,828 | 1,836 | 271,100 |
| 2022/06/15 | 1,862 | 1,878 | 1,807 | 1,808 | 224,600 |
| 2022/06/14 | 1,805 | 1,863 | 1,787 | 1,861 | 335,700 |
| 2022/06/13 | 1,854 | 1,875 | 1,843 | 1,854 | 274,100 |
| 2022/06/10 | 1,946 | 1,959 | 1,911 | 1,933 | 376,300 |
| 2022/06/09 | 2,050 | 2,056 | 2,005 | 2,010 | 346,400 |
| 2022/06/08 | 2,059 | 2,082 | 2,034 | 2,069 | 200,800 |
| 2022/06/07 | 1,956 | 2,076 | 1,952 | 2,041 | 386,800 |
| 2022/06/06 | 1,920 | 1,974 | 1,911 | 1,950 | 160,700 |
| 2022/06/03 | 1,925 | 1,955 | 1,922 | 1,937 | 183,200 |
| 2022/06/02 | 1,874 | 1,924 | 1,865 | 1,899 | 175,800 |
| 2022/06/01 | 1,813 | 1,881 | 1,803 | 1,874 | 195,800 |
| 2022/05/31 | 1,825 | 1,835 | 1,797 | 1,822 | 104,700 |
| 2022/05/30 | 1,820 | 1,845 | 1,815 | 1,823 | 222,100 |
| 2022/05/27 | 1,769 | 1,818 | 1,755 | 1,791 | 284,600 |
| 2022/05/26 | 1,721 | 1,769 | 1,712 | 1,737 | 289,600 |
| 2022/05/25 | 1,722 | 1,724 | 1,688 | 1,701 | 208,500 |
| 2022/05/24 | 1,778 | 1,778 | 1,734 | 1,734 | 152,400 |
| 2022/05/23 | 1,802 | 1,814 | 1,774 | 1,782 | 122,400 |
| 2022/05/20 | 1,770 | 1,785 | 1,745 | 1,784 | 137,300 |
| 2022/05/19 | 1,750 | 1,787 | 1,724 | 1,782 | 202,100 |
| 2022/05/18 | 1,787 | 1,825 | 1,774 | 1,809 | 189,000 |
| 2022/05/17 | 1,780 | 1,785 | 1,745 | 1,763 | 183,400 |
| 2022/05/16 | 1,846 | 1,847 | 1,755 | 1,784 | 338,300 |
| 2022/05/13 | 1,850 | 1,883 | 1,815 | 1,829 | 295,800 |
| 2022/05/12 | 1,849 | 1,921 | 1,849 | 1,869 | 208,800 |
| 2022/05/11 | 1,884 | 2,031 | 1,841 | 1,859 | 658,700 |
| 2022/05/10 | 1,938 | 1,948 | 1,843 | 1,910 | 293,700 |
| 2022/05/09 | 1,924 | 1,965 | 1,920 | 1,944 | 241,600 |
| 2022/05/06 | 1,843 | 1,960 | 1,838 | 1,946 | 340,100 |
| 2022/05/02 | 1,845 | 1,868 | 1,832 | 1,836 | 211,900 |
| 2022/04/28 | 1,741 | 1,823 | 1,730 | 1,817 | 201,200 |
| 2022/04/27 | 1,710 | 1,739 | 1,679 | 1,735 | 216,100 |
| 2022/04/26 | 1,756 | 1,761 | 1,716 | 1,757 | 164,700 |
| 2022/04/25 | 1,760 | 1,771 | 1,717 | 1,740 | 319,100 |
| 2022/04/22 | 1,850 | 1,854 | 1,808 | 1,825 | 198,900 |
| 2022/04/21 | 1,847 | 1,892 | 1,841 | 1,879 | 155,900 |
| 2022/04/20 | 1,883 | 1,890 | 1,845 | 1,845 | 141,800 |
| 2022/04/19 | 1,808 | 1,851 | 1,802 | 1,847 | 137,700 |
| 2022/04/18 | 1,803 | 1,830 | 1,767 | 1,782 | 119,000 |
| 2022/04/15 | 1,800 | 1,827 | 1,777 | 1,813 | 114,700 |
| 2022/04/14 | 1,766 | 1,815 | 1,753 | 1,806 | 132,700 |
| 2022/04/13 | 1,722 | 1,767 | 1,722 | 1,753 | 160,000 |
| 2022/04/12 | 1,698 | 1,743 | 1,691 | 1,709 | 134,400 |
| 2022/04/11 | 1,717 | 1,726 | 1,684 | 1,707 | 133,500 |
| 2022/04/08 | 1,708 | 1,734 | 1,691 | 1,717 | 150,900 |
| 2022/04/07 | 1,760 | 1,768 | 1,697 | 1,711 | 259,400 |
| 2022/04/06 | 1,812 | 1,819 | 1,795 | 1,814 | 142,500 |
| 2022/04/05 | 1,819 | 1,841 | 1,813 | 1,824 | 149,900 |
| 2022/04/04 | 1,833 | 1,843 | 1,811 | 1,821 | 119,200 |
| 2022/04/01 | 1,880 | 1,892 | 1,842 | 1,844 | 131,500 |
| 2022/03/31 | 1,849 | 1,912 | 1,843 | 1,893 | 215,000 |
| 2022/03/30 | 1,853 | 1,885 | 1,814 | 1,872 | 201,700 |
| 2022/03/29 | 1,807 | 1,829 | 1,797 | 1,828 | 153,400 |
| 2022/03/28 | 1,842 | 1,843 | 1,803 | 1,820 | 114,700 |
| 2022/03/25 | 1,821 | 1,865 | 1,810 | 1,845 | 182,700 |
| 2022/03/24 | 1,736 | 1,812 | 1,735 | 1,803 | 229,300 |
| 2022/03/23 | 1,741 | 1,772 | 1,728 | 1,757 | 181,100 |
| 2022/03/22 | 1,748 | 1,757 | 1,708 | 1,717 | 211,800 |
| 2022/03/18 | 1,680 | 1,716 | 1,677 | 1,696 | 262,900 |
| 2022/03/17 | 1,692 | 1,720 | 1,683 | 1,701 | 297,700 |
| 2022/03/16 | 1,619 | 1,642 | 1,594 | 1,635 | 265,900 |
| 2022/03/15 | 1,549 | 1,598 | 1,535 | 1,579 | 163,300 |
| 2022/03/14 | 1,547 | 1,568 | 1,527 | 1,558 | 196,600 |
| 2022/03/11 | 1,597 | 1,597 | 1,531 | 1,566 | 231,800 |
| 2022/03/10 | 1,634 | 1,648 | 1,607 | 1,630 | 216,500 |
| 2022/03/09 | 1,619 | 1,630 | 1,572 | 1,584 | 199,200 |
| 2022/03/08 | 1,613 | 1,659 | 1,592 | 1,602 | 273,400 |
| 2022/03/07 | 1,731 | 1,731 | 1,623 | 1,650 | 374,500 |
| 2022/03/04 | 1,850 | 1,860 | 1,763 | 1,784 | 283,600 |
| 2022/03/03 | 1,838 | 1,869 | 1,833 | 1,850 | 202,400 |
| 2022/03/02 | 1,791 | 1,821 | 1,786 | 1,804 | 133,700 |
| 2022/03/01 | 1,820 | 1,844 | 1,810 | 1,831 | 162,500 |
| 2022/02/28 | 1,814 | 1,820 | 1,778 | 1,810 | 164,000 |
| 2022/02/25 | 1,785 | 1,807 | 1,768 | 1,800 | 198,500 |
| 2022/02/24 | 1,835 | 1,843 | 1,768 | 1,788 | 312,600 |
| 2022/02/22 | 1,863 | 1,911 | 1,863 | 1,875 | 209,200 |
| 2022/02/21 | 1,959 | 1,959 | 1,878 | 1,899 | 178,900 |
| 2022/02/18 | 1,911 | 1,942 | 1,906 | 1,919 | 188,300 |
| 2022/02/17 | 1,999 | 2,004 | 1,938 | 1,939 | 169,300 |
| 2022/02/16 | 1,980 | 1,998 | 1,970 | 1,983 | 257,600 |
| 2022/02/15 | 1,978 | 1,988 | 1,926 | 1,950 | 286,400 |
| 2022/02/14 | 1,940 | 2,016 | 1,933 | 1,996 | 264,100 |
| 2022/02/10 | 1,989 | 2,016 | 1,965 | 2,000 | 320,800 |
| 2022/02/09 | 1,900 | 1,988 | 1,900 | 1,977 | 393,800 |
| 2022/02/08 | 1,865 | 1,917 | 1,844 | 1,898 | 330,500 |
| 2022/02/07 | 1,851 | 1,886 | 1,794 | 1,863 | 491,800 |
| 2022/02/04 | 1,751 | 1,961 | 1,751 | 1,868 | 1,417,800 |
| 2022/02/03 | 1,658 | 1,674 | 1,627 | 1,652 | 362,300 |
| 2022/02/02 | 1,625 | 1,671 | 1,625 | 1,662 | 165,000 |
| 2022/02/01 | 1,647 | 1,667 | 1,607 | 1,625 | 183,000 |
| 2022/01/31 | 1,589 | 1,641 | 1,582 | 1,614 | 170,400 |
| 2022/01/28 | 1,540 | 1,585 | 1,517 | 1,580 | 194,100 |
| 2022/01/27 | 1,590 | 1,609 | 1,513 | 1,528 | 279,000 |
| 2022/01/26 | 1,605 | 1,623 | 1,572 | 1,582 | 207,600 |
| 2022/01/25 | 1,667 | 1,681 | 1,578 | 1,605 | 292,100 |
| 2022/01/24 | 1,661 | 1,692 | 1,647 | 1,677 | 165,200 |
| 2022/01/21 | 1,703 | 1,709 | 1,656 | 1,689 | 290,300 |
| 2022/01/20 | 1,703 | 1,742 | 1,683 | 1,733 | 194,500 |
| 2022/01/19 | 1,764 | 1,777 | 1,716 | 1,725 | 282,600 |
| 2022/01/18 | 1,837 | 1,854 | 1,792 | 1,794 | 152,400 |
| 2022/01/17 | 1,834 | 1,858 | 1,821 | 1,824 | 185,500 |
| 2022/01/14 | 1,801 | 1,808 | 1,777 | 1,805 | 137,400 |
| 2022/01/13 | 1,808 | 1,834 | 1,808 | 1,813 | 196,200 |
| 2022/01/12 | 1,762 | 1,816 | 1,761 | 1,808 | 203,500 |
| 2022/01/11 | 1,759 | 1,759 | 1,710 | 1,731 | 246,000 |
| 2022/01/07 | 1,800 | 1,806 | 1,744 | 1,763 | 241,900 |
| 2022/01/06 | 1,784 | 1,813 | 1,750 | 1,787 | 305,800 |
| 2022/01/05 | 1,812 | 1,841 | 1,806 | 1,823 | 161,700 |
| 2022/01/04 | 1,816 | 1,827 | 1,804 | 1,806 | 139,300 |