6997 日本ケミコン(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 1,833 | 1,896 | 1,826 | 1,895 | 195,400 | 1,895 |
| 2022-09-30 | 1,890 | 1,902 | 1,841 | 1,864 | 230,600 | 1,864 |
| 2022-09-29 | 1,929 | 1,943 | 1,891 | 1,901 | 162,600 | 1,901 |
| 2022-09-28 | 1,914 | 1,938 | 1,867 | 1,898 | 250,900 | 1,898 |
| 2022-09-27 | 1,884 | 1,940 | 1,884 | 1,914 | 176,400 | 1,914 |
| 2022-09-26 | 1,877 | 1,890 | 1,860 | 1,872 | 193,000 | 1,872 |
| 2022-09-22 | 1,865 | 1,925 | 1,850 | 1,920 | 190,100 | 1,920 |
| 2022-09-21 | 1,935 | 1,936 | 1,892 | 1,894 | 148,300 | 1,894 |
| 2022-09-20 | 1,950 | 2,037 | 1,950 | 1,969 | 247,900 | 1,969 |
| 2022-09-16 | 1,916 | 1,944 | 1,913 | 1,920 | 162,300 | 1,920 |
| 2022-09-15 | 1,938 | 1,945 | 1,921 | 1,945 | 120,000 | 1,945 |
| 2022-09-14 | 1,900 | 1,949 | 1,887 | 1,926 | 164,400 | 1,926 |
| 2022-09-13 | 1,955 | 1,984 | 1,938 | 1,974 | 134,200 | 1,974 |
| 2022-09-12 | 1,970 | 1,997 | 1,959 | 1,959 | 147,900 | 1,959 |
| 2022-09-09 | 1,929 | 1,957 | 1,919 | 1,954 | 244,600 | 1,954 |
| 2022-09-08 | 1,893 | 1,937 | 1,884 | 1,912 | 202,700 | 1,912 |
| 2022-09-07 | 1,835 | 1,906 | 1,829 | 1,882 | 288,900 | 1,882 |
| 2022-09-06 | 1,826 | 1,866 | 1,806 | 1,852 | 155,100 | 1,852 |
| 2022-09-05 | 1,796 | 1,829 | 1,785 | 1,815 | 120,800 | 1,815 |
| 2022-09-02 | 1,809 | 1,811 | 1,774 | 1,796 | 150,200 | 1,796 |
| 2022-09-01 | 1,815 | 1,817 | 1,787 | 1,805 | 196,500 | 1,805 |
| 2022-08-31 | 1,843 | 1,867 | 1,836 | 1,838 | 161,000 | 1,838 |
| 2022-08-30 | 1,861 | 1,890 | 1,856 | 1,875 | 109,700 | 1,875 |
| 2022-08-29 | 1,799 | 1,841 | 1,794 | 1,838 | 169,900 | 1,838 |
| 2022-08-26 | 1,888 | 1,890 | 1,841 | 1,841 | 121,900 | 1,841 |
| 2022-08-25 | 1,867 | 1,885 | 1,845 | 1,872 | 141,600 | 1,872 |
| 2022-08-24 | 1,828 | 1,873 | 1,828 | 1,851 | 155,600 | 1,851 |
| 2022-08-23 | 1,815 | 1,831 | 1,805 | 1,816 | 149,700 | 1,816 |
| 2022-08-22 | 1,879 | 1,887 | 1,831 | 1,835 | 331,900 | 1,835 |
| 2022-08-19 | 1,820 | 1,918 | 1,820 | 1,902 | 827,900 | 1,902 |
| 2022-08-18 | 1,760 | 1,796 | 1,751 | 1,786 | 121,300 | 1,786 |
| 2022-08-17 | 1,777 | 1,787 | 1,760 | 1,773 | 117,100 | 1,773 |
| 2022-08-16 | 1,783 | 1,802 | 1,769 | 1,772 | 98,000 | 1,772 |
| 2022-08-15 | 1,791 | 1,801 | 1,775 | 1,788 | 120,700 | 1,788 |
| 2022-08-12 | 1,762 | 1,786 | 1,751 | 1,778 | 178,800 | 1,778 |
| 2022-08-10 | 1,740 | 1,741 | 1,713 | 1,739 | 169,000 | 1,739 |
| 2022-08-09 | 1,780 | 1,810 | 1,755 | 1,758 | 215,700 | 1,758 |
| 2022-08-08 | 1,771 | 1,784 | 1,722 | 1,772 | 244,000 | 1,772 |
| 2022-08-05 | 1,784 | 1,859 | 1,774 | 1,778 | 438,900 | 1,778 |
| 2022-08-04 | 1,750 | 1,795 | 1,749 | 1,783 | 299,800 | 1,783 |
| 2022-08-03 | 1,722 | 1,736 | 1,708 | 1,735 | 118,500 | 1,735 |
| 2022-08-02 | 1,732 | 1,749 | 1,725 | 1,732 | 127,000 | 1,732 |
| 2022-08-01 | 1,740 | 1,753 | 1,722 | 1,732 | 302,200 | 1,732 |
| 2022-07-29 | 1,751 | 1,752 | 1,715 | 1,731 | 230,400 | 1,731 |
| 2022-07-28 | 1,790 | 1,800 | 1,738 | 1,755 | 275,000 | 1,755 |
| 2022-07-27 | 1,718 | 1,778 | 1,707 | 1,769 | 310,200 | 1,769 |
| 2022-07-26 | 1,735 | 1,750 | 1,662 | 1,708 | 484,700 | 1,708 |
| 2022-07-25 | 1,758 | 1,769 | 1,735 | 1,755 | 167,800 | 1,755 |
| 2022-07-22 | 1,791 | 1,819 | 1,771 | 1,782 | 169,200 | 1,782 |
| 2022-07-21 | 1,785 | 1,817 | 1,785 | 1,793 | 172,200 | 1,793 |
| 2022-07-20 | 1,751 | 1,786 | 1,747 | 1,777 | 311,700 | 1,777 |
| 2022-07-19 | 1,690 | 1,722 | 1,671 | 1,713 | 172,000 | 1,713 |
| 2022-07-15 | 1,695 | 1,696 | 1,659 | 1,673 | 104,200 | 1,673 |
| 2022-07-14 | 1,640 | 1,688 | 1,634 | 1,680 | 115,800 | 1,680 |
| 2022-07-13 | 1,650 | 1,668 | 1,646 | 1,658 | 92,800 | 1,658 |
| 2022-07-12 | 1,681 | 1,681 | 1,646 | 1,650 | 174,100 | 1,650 |
| 2022-07-11 | 1,697 | 1,709 | 1,681 | 1,690 | 184,900 | 1,690 |
| 2022-07-08 | 1,665 | 1,693 | 1,651 | 1,661 | 245,200 | 1,661 |
| 2022-07-07 | 1,625 | 1,648 | 1,600 | 1,639 | 185,200 | 1,639 |
| 2022-07-06 | 1,637 | 1,637 | 1,599 | 1,607 | 257,700 | 1,607 |
| 2022-07-05 | 1,650 | 1,657 | 1,625 | 1,653 | 210,000 | 1,653 |
| 2022-07-04 | 1,633 | 1,648 | 1,611 | 1,640 | 234,300 | 1,640 |
| 2022-07-01 | 1,698 | 1,706 | 1,602 | 1,623 | 449,700 | 1,623 |
| 2022-06-30 | 1,730 | 1,736 | 1,681 | 1,698 | 304,700 | 1,698 |
| 2022-06-29 | 1,723 | 1,752 | 1,712 | 1,742 | 206,900 | 1,742 |
| 2022-06-28 | 1,732 | 1,748 | 1,718 | 1,740 | 110,900 | 1,740 |
| 2022-06-27 | 1,767 | 1,768 | 1,717 | 1,739 | 175,500 | 1,739 |
| 2022-06-24 | 1,703 | 1,729 | 1,675 | 1,729 | 220,400 | 1,729 |
| 2022-06-23 | 1,719 | 1,740 | 1,694 | 1,716 | 148,000 | 1,716 |
| 2022-06-22 | 1,805 | 1,811 | 1,740 | 1,742 | 168,700 | 1,742 |
| 2022-06-21 | 1,736 | 1,789 | 1,717 | 1,772 | 226,500 | 1,772 |
| 2022-06-20 | 1,781 | 1,784 | 1,680 | 1,708 | 345,900 | 1,708 |
| 2022-06-17 | 1,798 | 1,802 | 1,753 | 1,772 | 271,400 | 1,772 |
| 2022-06-16 | 1,852 | 1,897 | 1,828 | 1,836 | 271,100 | 1,836 |
| 2022-06-15 | 1,862 | 1,878 | 1,807 | 1,808 | 224,600 | 1,808 |
| 2022-06-14 | 1,805 | 1,863 | 1,787 | 1,861 | 335,700 | 1,861 |
| 2022-06-13 | 1,854 | 1,875 | 1,843 | 1,854 | 274,100 | 1,854 |
| 2022-06-10 | 1,946 | 1,959 | 1,911 | 1,933 | 376,300 | 1,933 |
| 2022-06-09 | 2,050 | 2,056 | 2,005 | 2,010 | 346,400 | 2,010 |
| 2022-06-08 | 2,059 | 2,082 | 2,034 | 2,069 | 200,800 | 2,069 |
| 2022-06-07 | 1,956 | 2,076 | 1,952 | 2,041 | 386,800 | 2,041 |
| 2022-06-06 | 1,920 | 1,974 | 1,911 | 1,950 | 160,700 | 1,950 |
| 2022-06-03 | 1,925 | 1,955 | 1,922 | 1,937 | 183,200 | 1,937 |
| 2022-06-02 | 1,874 | 1,924 | 1,865 | 1,899 | 175,800 | 1,899 |
| 2022-06-01 | 1,813 | 1,881 | 1,803 | 1,874 | 195,800 | 1,874 |
| 2022-05-31 | 1,825 | 1,835 | 1,797 | 1,822 | 104,700 | 1,822 |
| 2022-05-30 | 1,820 | 1,845 | 1,815 | 1,823 | 222,100 | 1,823 |
| 2022-05-27 | 1,769 | 1,818 | 1,755 | 1,791 | 284,600 | 1,791 |
| 2022-05-26 | 1,721 | 1,769 | 1,712 | 1,737 | 289,600 | 1,737 |
| 2022-05-25 | 1,722 | 1,724 | 1,688 | 1,701 | 208,500 | 1,701 |
| 2022-05-24 | 1,778 | 1,778 | 1,734 | 1,734 | 152,400 | 1,734 |
| 2022-05-23 | 1,802 | 1,814 | 1,774 | 1,782 | 122,400 | 1,782 |
| 2022-05-20 | 1,770 | 1,785 | 1,745 | 1,784 | 137,300 | 1,784 |
| 2022-05-19 | 1,750 | 1,787 | 1,724 | 1,782 | 202,100 | 1,782 |
| 2022-05-18 | 1,787 | 1,825 | 1,774 | 1,817 | 60,000 | 1,817 |
| 2022-05-17 | 1,780 | 1,785 | 1,745 | 1,763 | 183,400 | 1,763 |
| 2022-05-16 | 1,846 | 1,847 | 1,755 | 1,784 | 338,300 | 1,784 |
| 2022-05-13 | 1,850 | 1,883 | 1,815 | 1,829 | 295,800 | 1,829 |
| 2022-05-12 | 1,849 | 1,921 | 1,849 | 1,869 | 208,800 | 1,869 |
| 2022-05-11 | 1,884 | 2,031 | 1,841 | 1,859 | 658,700 | 1,859 |
| 2022-05-10 | 1,938 | 1,948 | 1,843 | 1,910 | 293,700 | 1,910 |
| 2022-05-09 | 1,924 | 1,965 | 1,920 | 1,944 | 241,600 | 1,944 |
| 2022-05-06 | 1,843 | 1,960 | 1,838 | 1,946 | 340,100 | 1,946 |
| 2022-05-02 | 1,845 | 1,868 | 1,832 | 1,836 | 211,900 | 1,836 |
| 2022-04-28 | 1,741 | 1,823 | 1,730 | 1,817 | 201,200 | 1,817 |
| 2022-04-27 | 1,710 | 1,739 | 1,679 | 1,735 | 216,100 | 1,735 |
| 2022-04-26 | 1,756 | 1,761 | 1,716 | 1,757 | 164,700 | 1,757 |
| 2022-04-25 | 1,760 | 1,771 | 1,717 | 1,740 | 319,100 | 1,740 |
| 2022-04-22 | 1,850 | 1,854 | 1,808 | 1,825 | 198,900 | 1,825 |
| 2022-04-21 | 1,847 | 1,892 | 1,841 | 1,879 | 155,900 | 1,879 |
| 2022-04-20 | 1,883 | 1,890 | 1,845 | 1,845 | 141,800 | 1,845 |
| 2022-04-19 | 1,808 | 1,851 | 1,802 | 1,847 | 137,700 | 1,847 |
| 2022-04-18 | 1,803 | 1,830 | 1,767 | 1,782 | 119,000 | 1,782 |
| 2022-04-15 | 1,800 | 1,827 | 1,777 | 1,813 | 114,700 | 1,813 |
| 2022-04-14 | 1,766 | 1,815 | 1,753 | 1,806 | 132,700 | 1,806 |
| 2022-04-13 | 1,722 | 1,767 | 1,722 | 1,753 | 160,000 | 1,753 |
| 2022-04-12 | 1,698 | 1,743 | 1,691 | 1,709 | 134,400 | 1,709 |
| 2022-04-11 | 1,717 | 1,726 | 1,684 | 1,707 | 133,500 | 1,707 |
| 2022-04-08 | 1,708 | 1,734 | 1,691 | 1,717 | 150,900 | 1,717 |
| 2022-04-07 | 1,760 | 1,768 | 1,697 | 1,711 | 259,400 | 1,711 |
| 2022-04-06 | 1,812 | 1,819 | 1,795 | 1,814 | 142,500 | 1,814 |
| 2022-04-05 | 1,819 | 1,841 | 1,813 | 1,824 | 149,900 | 1,824 |
| 2022-04-04 | 1,833 | 1,843 | 1,811 | 1,821 | 119,200 | 1,821 |
| 2022-04-01 | 1,880 | 1,892 | 1,842 | 1,844 | 131,500 | 1,844 |
| 2022-03-31 | 1,849 | 1,912 | 1,843 | 1,893 | 215,000 | 1,893 |
| 2022-03-30 | 1,853 | 1,885 | 1,814 | 1,872 | 201,700 | 1,872 |
| 2022-03-29 | 1,807 | 1,829 | 1,797 | 1,828 | 153,400 | 1,828 |
| 2022-03-28 | 1,842 | 1,843 | 1,803 | 1,820 | 114,700 | 1,820 |
| 2022-03-25 | 1,821 | 1,865 | 1,810 | 1,845 | 182,700 | 1,845 |
| 2022-03-24 | 1,736 | 1,812 | 1,735 | 1,803 | 229,300 | 1,803 |
| 2022-03-23 | 1,741 | 1,772 | 1,728 | 1,757 | 181,100 | 1,757 |
| 2022-03-22 | 1,748 | 1,757 | 1,708 | 1,717 | 211,800 | 1,717 |
| 2022-03-18 | 1,680 | 1,716 | 1,677 | 1,696 | 262,900 | 1,696 |
| 2022-03-17 | 1,692 | 1,720 | 1,683 | 1,701 | 297,700 | 1,701 |
| 2022-03-16 | 1,619 | 1,642 | 1,594 | 1,635 | 265,900 | 1,635 |
| 2022-03-15 | 1,549 | 1,598 | 1,535 | 1,579 | 163,300 | 1,579 |
| 2022-03-14 | 1,547 | 1,568 | 1,527 | 1,558 | 196,600 | 1,558 |
| 2022-03-11 | 1,597 | 1,597 | 1,531 | 1,566 | 231,800 | 1,566 |
| 2022-03-10 | 1,634 | 1,648 | 1,607 | 1,630 | 216,500 | 1,630 |
| 2022-03-09 | 1,619 | 1,630 | 1,572 | 1,584 | 199,200 | 1,584 |
| 2022-03-08 | 1,613 | 1,659 | 1,592 | 1,602 | 273,400 | 1,602 |
| 2022-03-07 | 1,731 | 1,731 | 1,623 | 1,650 | 374,500 | 1,650 |
| 2022-03-04 | 1,850 | 1,860 | 1,763 | 1,784 | 283,600 | 1,784 |
| 2022-03-03 | 1,838 | 1,869 | 1,833 | 1,850 | 202,400 | 1,850 |
| 2022-03-02 | 1,791 | 1,821 | 1,786 | 1,804 | 133,700 | 1,804 |
| 2022-03-01 | 1,820 | 1,844 | 1,810 | 1,831 | 162,500 | 1,831 |
| 2022-02-28 | 1,814 | 1,820 | 1,778 | 1,810 | 164,000 | 1,810 |
| 2022-02-25 | 1,785 | 1,807 | 1,768 | 1,800 | 198,500 | 1,800 |
| 2022-02-24 | 1,835 | 1,843 | 1,768 | 1,788 | 312,600 | 1,788 |
| 2022-02-22 | 1,863 | 1,911 | 1,863 | 1,875 | 209,200 | 1,875 |
| 2022-02-21 | 1,959 | 1,959 | 1,878 | 1,899 | 178,900 | 1,899 |
| 2022-02-18 | 1,911 | 1,942 | 1,906 | 1,919 | 188,300 | 1,919 |
| 2022-02-17 | 1,999 | 2,004 | 1,938 | 1,939 | 169,300 | 1,939 |
| 2022-02-16 | 1,980 | 1,998 | 1,970 | 1,983 | 257,600 | 1,983 |
| 2022-02-15 | 1,978 | 1,988 | 1,926 | 1,950 | 286,400 | 1,950 |
| 2022-02-14 | 1,940 | 2,016 | 1,933 | 1,996 | 264,100 | 1,996 |
| 2022-02-10 | 1,989 | 2,016 | 1,965 | 2,000 | 320,800 | 2,000 |
| 2022-02-09 | 1,900 | 1,988 | 1,900 | 1,977 | 393,800 | 1,977 |
| 2022-02-08 | 1,865 | 1,917 | 1,844 | 1,898 | 330,500 | 1,898 |
| 2022-02-07 | 1,851 | 1,886 | 1,794 | 1,863 | 491,800 | 1,863 |
| 2022-02-04 | 1,751 | 1,961 | 1,751 | 1,868 | 1,417,800 | 1,868 |
| 2022-02-03 | 1,658 | 1,674 | 1,627 | 1,652 | 362,300 | 1,652 |
| 2022-02-02 | 1,625 | 1,671 | 1,625 | 1,662 | 165,000 | 1,662 |
| 2022-02-01 | 1,647 | 1,667 | 1,607 | 1,625 | 183,000 | 1,625 |
| 2022-01-31 | 1,589 | 1,641 | 1,582 | 1,614 | 170,400 | 1,614 |
| 2022-01-28 | 1,540 | 1,585 | 1,517 | 1,580 | 194,100 | 1,580 |
| 2022-01-27 | 1,590 | 1,609 | 1,513 | 1,528 | 279,000 | 1,528 |
| 2022-01-26 | 1,605 | 1,623 | 1,572 | 1,582 | 207,600 | 1,582 |
| 2022-01-25 | 1,667 | 1,681 | 1,578 | 1,605 | 292,100 | 1,605 |
| 2022-01-24 | 1,661 | 1,692 | 1,647 | 1,677 | 165,200 | 1,677 |
| 2022-01-21 | 1,703 | 1,709 | 1,656 | 1,689 | 290,300 | 1,689 |
| 2022-01-20 | 1,703 | 1,742 | 1,683 | 1,733 | 194,500 | 1,733 |
| 2022-01-19 | 1,764 | 1,777 | 1,716 | 1,725 | 282,600 | 1,725 |
| 2022-01-18 | 1,837 | 1,854 | 1,792 | 1,794 | 152,400 | 1,794 |
| 2022-01-17 | 1,834 | 1,858 | 1,821 | 1,824 | 185,500 | 1,824 |
| 2022-01-14 | 1,801 | 1,808 | 1,777 | 1,805 | 137,400 | 1,805 |
| 2022-01-13 | 1,808 | 1,834 | 1,808 | 1,813 | 196,200 | 1,813 |
| 2022-01-12 | 1,762 | 1,816 | 1,761 | 1,808 | 203,500 | 1,808 |
| 2022-01-11 | 1,759 | 1,759 | 1,710 | 1,731 | 246,000 | 1,731 |
| 2022-01-07 | 1,800 | 1,806 | 1,744 | 1,763 | 241,900 | 1,763 |
| 2022-01-06 | 1,784 | 1,813 | 1,750 | 1,787 | 305,800 | 1,787 |
| 2022-01-05 | 1,812 | 1,841 | 1,806 | 1,823 | 161,700 | 1,823 |
| 2022-01-04 | 1,816 | 1,827 | 1,804 | 1,806 | 139,300 | 1,806 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.2株 [1984-03-28]1株→1.15株