6997 日本ケミコン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,412 | 1,437 | 1,406 | 1,406 | 249,900 | 1,406 |
| 2024-07-25 | 1,457 | 1,473 | 1,403 | 1,403 | 401,900 | 1,403 |
| 2024-07-24 | 1,545 | 1,551 | 1,487 | 1,487 | 281,900 | 1,487 |
| 2024-07-23 | 1,560 | 1,597 | 1,553 | 1,557 | 183,900 | 1,557 |
| 2024-07-22 | 1,617 | 1,622 | 1,551 | 1,553 | 510,000 | 1,553 |
| 2024-07-19 | 1,631 | 1,653 | 1,622 | 1,628 | 136,800 | 1,628 |
| 2024-07-18 | 1,642 | 1,663 | 1,623 | 1,630 | 258,500 | 1,630 |
| 2024-07-17 | 1,712 | 1,714 | 1,667 | 1,678 | 365,400 | 1,678 |
| 2024-07-16 | 1,630 | 1,726 | 1,619 | 1,706 | 496,900 | 1,706 |
| 2024-07-12 | 1,646 | 1,675 | 1,600 | 1,617 | 389,000 | 1,617 |
| 2024-07-11 | 1,618 | 1,679 | 1,616 | 1,679 | 431,100 | 1,679 |
| 2024-07-10 | 1,630 | 1,630 | 1,585 | 1,604 | 253,000 | 1,604 |
| 2024-07-09 | 1,640 | 1,663 | 1,616 | 1,623 | 188,300 | 1,623 |
| 2024-07-08 | 1,620 | 1,647 | 1,611 | 1,625 | 94,200 | 1,625 |
| 2024-07-05 | 1,672 | 1,674 | 1,616 | 1,625 | 256,700 | 1,625 |
| 2024-07-04 | 1,650 | 1,666 | 1,635 | 1,658 | 122,200 | 1,658 |
| 2024-07-03 | 1,616 | 1,651 | 1,604 | 1,645 | 139,300 | 1,645 |
| 2024-07-02 | 1,625 | 1,635 | 1,590 | 1,610 | 267,300 | 1,610 |
| 2024-07-01 | 1,663 | 1,676 | 1,623 | 1,623 | 176,900 | 1,623 |
| 2024-06-28 | 1,660 | 1,660 | 1,623 | 1,635 | 131,200 | 1,635 |
| 2024-06-27 | 1,615 | 1,663 | 1,613 | 1,645 | 176,400 | 1,645 |
| 2024-06-26 | 1,688 | 1,688 | 1,613 | 1,619 | 267,500 | 1,619 |
| 2024-06-25 | 1,627 | 1,682 | 1,622 | 1,680 | 238,100 | 1,680 |
| 2024-06-24 | 1,571 | 1,666 | 1,567 | 1,629 | 326,800 | 1,629 |
| 2024-06-21 | 1,597 | 1,610 | 1,562 | 1,566 | 356,500 | 1,566 |
| 2024-06-20 | 1,636 | 1,650 | 1,593 | 1,596 | 220,300 | 1,596 |
| 2024-06-19 | 1,718 | 1,718 | 1,623 | 1,631 | 372,800 | 1,631 |
| 2024-06-18 | 1,602 | 1,719 | 1,602 | 1,719 | 481,700 | 1,719 |
| 2024-06-17 | 1,595 | 1,601 | 1,565 | 1,579 | 177,900 | 1,579 |
| 2024-06-14 | 1,561 | 1,613 | 1,561 | 1,608 | 145,800 | 1,608 |
| 2024-06-13 | 1,601 | 1,612 | 1,553 | 1,581 | 212,200 | 1,581 |
| 2024-06-12 | 1,576 | 1,645 | 1,576 | 1,595 | 160,800 | 1,595 |
| 2024-06-11 | 1,606 | 1,610 | 1,576 | 1,586 | 119,200 | 1,586 |
| 2024-06-10 | 1,599 | 1,615 | 1,595 | 1,603 | 105,700 | 1,603 |
| 2024-06-07 | 1,603 | 1,616 | 1,578 | 1,590 | 79,900 | 1,590 |
| 2024-06-06 | 1,656 | 1,660 | 1,602 | 1,603 | 152,900 | 1,603 |
| 2024-06-05 | 1,662 | 1,685 | 1,633 | 1,639 | 133,500 | 1,639 |
| 2024-06-04 | 1,710 | 1,714 | 1,669 | 1,686 | 192,300 | 1,686 |
| 2024-06-03 | 1,658 | 1,717 | 1,631 | 1,707 | 268,300 | 1,707 |
| 2024-05-31 | 1,605 | 1,637 | 1,601 | 1,637 | 289,900 | 1,637 |
| 2024-05-30 | 1,528 | 1,596 | 1,521 | 1,584 | 141,100 | 1,584 |
| 2024-05-29 | 1,540 | 1,581 | 1,520 | 1,551 | 190,800 | 1,551 |
| 2024-05-28 | 1,557 | 1,568 | 1,538 | 1,542 | 124,100 | 1,542 |
| 2024-05-27 | 1,595 | 1,610 | 1,553 | 1,562 | 114,700 | 1,562 |
| 2024-05-24 | 1,562 | 1,614 | 1,556 | 1,593 | 111,900 | 1,593 |
| 2024-05-23 | 1,600 | 1,611 | 1,570 | 1,594 | 126,500 | 1,594 |
| 2024-05-22 | 1,569 | 1,589 | 1,559 | 1,579 | 112,300 | 1,579 |
| 2024-05-21 | 1,577 | 1,585 | 1,551 | 1,559 | 131,800 | 1,559 |
| 2024-05-20 | 1,575 | 1,584 | 1,553 | 1,566 | 148,600 | 1,566 |
| 2024-05-17 | 1,557 | 1,612 | 1,557 | 1,572 | 152,200 | 1,572 |
| 2024-05-16 | 1,590 | 1,603 | 1,574 | 1,590 | 133,200 | 1,590 |
| 2024-05-15 | 1,601 | 1,620 | 1,576 | 1,602 | 155,200 | 1,602 |
| 2024-05-14 | 1,658 | 1,665 | 1,597 | 1,615 | 179,700 | 1,615 |
| 2024-05-13 | 1,658 | 1,735 | 1,597 | 1,645 | 398,900 | 1,645 |
| 2024-05-10 | 1,601 | 1,633 | 1,585 | 1,618 | 213,800 | 1,618 |
| 2024-05-09 | 1,635 | 1,636 | 1,598 | 1,624 | 133,700 | 1,624 |
| 2024-05-08 | 1,633 | 1,644 | 1,619 | 1,636 | 124,200 | 1,636 |
| 2024-05-07 | 1,615 | 1,653 | 1,613 | 1,633 | 249,700 | 1,633 |
| 2024-05-02 | 1,595 | 1,608 | 1,580 | 1,588 | 136,300 | 1,588 |
| 2024-05-01 | 1,598 | 1,606 | 1,579 | 1,595 | 171,200 | 1,595 |
| 2024-04-30 | 1,559 | 1,601 | 1,555 | 1,598 | 174,200 | 1,598 |
| 2024-04-26 | 1,539 | 1,552 | 1,500 | 1,545 | 164,900 | 1,545 |
| 2024-04-25 | 1,489 | 1,536 | 1,483 | 1,531 | 220,100 | 1,531 |
| 2024-04-24 | 1,466 | 1,529 | 1,466 | 1,496 | 340,400 | 1,496 |
| 2024-04-23 | 1,459 | 1,459 | 1,423 | 1,426 | 86,100 | 1,426 |
| 2024-04-22 | 1,443 | 1,453 | 1,412 | 1,448 | 108,600 | 1,448 |
| 2024-04-19 | 1,484 | 1,484 | 1,404 | 1,421 | 280,800 | 1,421 |
| 2024-04-18 | 1,453 | 1,512 | 1,453 | 1,499 | 176,900 | 1,499 |
| 2024-04-17 | 1,475 | 1,477 | 1,436 | 1,453 | 101,400 | 1,453 |
| 2024-04-16 | 1,471 | 1,472 | 1,443 | 1,447 | 122,700 | 1,447 |
| 2024-04-15 | 1,454 | 1,489 | 1,454 | 1,489 | 81,700 | 1,489 |
| 2024-04-12 | 1,496 | 1,503 | 1,461 | 1,465 | 109,900 | 1,465 |
| 2024-04-11 | 1,478 | 1,499 | 1,468 | 1,495 | 66,700 | 1,495 |
| 2024-04-10 | 1,496 | 1,515 | 1,491 | 1,498 | 102,700 | 1,498 |
| 2024-04-09 | 1,479 | 1,485 | 1,468 | 1,485 | 71,000 | 1,485 |
| 2024-04-08 | 1,490 | 1,501 | 1,467 | 1,476 | 104,800 | 1,476 |
| 2024-04-05 | 1,511 | 1,515 | 1,481 | 1,488 | 188,800 | 1,488 |
| 2024-04-04 | 1,460 | 1,558 | 1,457 | 1,523 | 555,000 | 1,523 |
| 2024-04-03 | 1,427 | 1,453 | 1,404 | 1,431 | 100,600 | 1,431 |
| 2024-04-02 | 1,445 | 1,451 | 1,403 | 1,421 | 210,900 | 1,421 |
| 2024-04-01 | 1,459 | 1,459 | 1,428 | 1,432 | 128,400 | 1,432 |
| 2024-03-29 | 1,437 | 1,457 | 1,436 | 1,457 | 91,900 | 1,457 |
| 2024-03-28 | 1,438 | 1,452 | 1,422 | 1,426 | 122,200 | 1,426 |
| 2024-03-27 | 1,433 | 1,447 | 1,429 | 1,431 | 87,700 | 1,431 |
| 2024-03-26 | 1,450 | 1,451 | 1,424 | 1,437 | 99,900 | 1,437 |
| 2024-03-25 | 1,455 | 1,478 | 1,450 | 1,456 | 104,300 | 1,456 |
| 2024-03-22 | 1,484 | 1,487 | 1,445 | 1,463 | 88,100 | 1,463 |
| 2024-03-21 | 1,477 | 1,511 | 1,453 | 1,455 | 282,400 | 1,455 |
| 2024-03-19 | 1,443 | 1,470 | 1,438 | 1,470 | 270,400 | 1,470 |
| 2024-03-18 | 1,407 | 1,431 | 1,397 | 1,431 | 174,800 | 1,431 |
| 2024-03-15 | 1,403 | 1,420 | 1,395 | 1,407 | 189,300 | 1,407 |
| 2024-03-14 | 1,415 | 1,428 | 1,400 | 1,403 | 133,300 | 1,403 |
| 2024-03-13 | 1,392 | 1,421 | 1,391 | 1,401 | 212,100 | 1,401 |
| 2024-03-12 | 1,351 | 1,401 | 1,350 | 1,381 | 346,600 | 1,381 |
| 2024-03-11 | 1,335 | 1,359 | 1,333 | 1,355 | 220,800 | 1,355 |
| 2024-03-08 | 1,372 | 1,384 | 1,362 | 1,365 | 151,800 | 1,365 |
| 2024-03-07 | 1,422 | 1,425 | 1,371 | 1,378 | 138,200 | 1,378 |
| 2024-03-06 | 1,374 | 1,415 | 1,369 | 1,415 | 120,400 | 1,415 |
| 2024-03-05 | 1,415 | 1,415 | 1,375 | 1,388 | 166,300 | 1,388 |
| 2024-03-04 | 1,432 | 1,442 | 1,416 | 1,428 | 183,400 | 1,428 |
| 2024-03-01 | 1,404 | 1,453 | 1,402 | 1,417 | 469,400 | 1,417 |
| 2024-02-29 | 1,355 | 1,373 | 1,328 | 1,365 | 193,100 | 1,365 |
| 2024-02-28 | 1,360 | 1,397 | 1,354 | 1,367 | 239,500 | 1,367 |
| 2024-02-27 | 1,340 | 1,363 | 1,334 | 1,363 | 115,600 | 1,363 |
| 2024-02-26 | 1,339 | 1,357 | 1,332 | 1,336 | 134,800 | 1,336 |
| 2024-02-22 | 1,347 | 1,357 | 1,327 | 1,331 | 101,400 | 1,331 |
| 2024-02-21 | 1,345 | 1,354 | 1,320 | 1,336 | 209,500 | 1,336 |
| 2024-02-20 | 1,339 | 1,363 | 1,336 | 1,351 | 153,000 | 1,351 |
| 2024-02-19 | 1,326 | 1,360 | 1,319 | 1,339 | 221,800 | 1,339 |
| 2024-02-16 | 1,302 | 1,332 | 1,299 | 1,326 | 195,800 | 1,326 |
| 2024-02-15 | 1,306 | 1,320 | 1,290 | 1,293 | 227,800 | 1,293 |
| 2024-02-14 | 1,303 | 1,309 | 1,288 | 1,300 | 234,000 | 1,300 |
| 2024-02-13 | 1,360 | 1,379 | 1,308 | 1,315 | 358,900 | 1,315 |
| 2024-02-09 | 1,312 | 1,354 | 1,299 | 1,342 | 430,700 | 1,342 |
| 2024-02-08 | 1,312 | 1,364 | 1,284 | 1,307 | 843,300 | 1,307 |
| 2024-02-07 | 1,387 | 1,403 | 1,379 | 1,402 | 244,800 | 1,402 |
| 2024-02-06 | 1,423 | 1,423 | 1,388 | 1,392 | 147,900 | 1,392 |
| 2024-02-05 | 1,410 | 1,427 | 1,391 | 1,413 | 282,400 | 1,413 |
| 2024-02-02 | 1,350 | 1,418 | 1,350 | 1,389 | 284,000 | 1,389 |
| 2024-02-01 | 1,340 | 1,347 | 1,324 | 1,342 | 158,700 | 1,342 |
| 2024-01-31 | 1,375 | 1,375 | 1,337 | 1,354 | 123,000 | 1,354 |
| 2024-01-30 | 1,359 | 1,395 | 1,354 | 1,386 | 144,300 | 1,386 |
| 2024-01-29 | 1,357 | 1,370 | 1,343 | 1,351 | 128,100 | 1,351 |
| 2024-01-26 | 1,384 | 1,385 | 1,349 | 1,352 | 154,300 | 1,352 |
| 2024-01-25 | 1,398 | 1,414 | 1,374 | 1,386 | 205,200 | 1,386 |
| 2024-01-24 | 1,388 | 1,415 | 1,376 | 1,385 | 223,700 | 1,385 |
| 2024-01-23 | 1,397 | 1,400 | 1,366 | 1,385 | 206,200 | 1,385 |
| 2024-01-22 | 1,334 | 1,394 | 1,328 | 1,391 | 312,000 | 1,391 |
| 2024-01-19 | 1,298 | 1,329 | 1,298 | 1,324 | 202,300 | 1,324 |
| 2024-01-18 | 1,281 | 1,300 | 1,281 | 1,292 | 135,100 | 1,292 |
| 2024-01-17 | 1,313 | 1,324 | 1,276 | 1,278 | 345,000 | 1,278 |
| 2024-01-16 | 1,341 | 1,342 | 1,312 | 1,312 | 144,000 | 1,312 |
| 2024-01-15 | 1,359 | 1,370 | 1,337 | 1,337 | 147,500 | 1,337 |
| 2024-01-12 | 1,350 | 1,365 | 1,330 | 1,347 | 215,700 | 1,347 |
| 2024-01-11 | 1,345 | 1,351 | 1,331 | 1,337 | 179,600 | 1,337 |
| 2024-01-10 | 1,323 | 1,344 | 1,315 | 1,331 | 162,900 | 1,331 |
| 2024-01-09 | 1,321 | 1,333 | 1,306 | 1,324 | 218,300 | 1,324 |
| 2024-01-05 | 1,322 | 1,324 | 1,302 | 1,307 | 110,000 | 1,307 |
| 2024-01-04 | 1,304 | 1,323 | 1,265 | 1,312 | 313,600 | 1,312 |
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
