6997 日本ケミコン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 690 | 724 | 685 | 724 | 127,000 | 7,240 |
| 1991-12-27 | 720 | 724 | 700 | 700 | 242,000 | 7,000 |
| 1991-12-26 | 745 | 745 | 720 | 720 | 145,000 | 7,200 |
| 1991-12-25 | 721 | 770 | 721 | 755 | 123,000 | 7,550 |
| 1991-12-24 | 786 | 787 | 731 | 731 | 205,000 | 7,310 |
| 1991-12-20 | 801 | 810 | 766 | 766 | 208,000 | 7,660 |
| 1991-12-19 | 820 | 830 | 805 | 810 | 200,000 | 8,100 |
| 1991-12-18 | 820 | 838 | 818 | 821 | 215,000 | 8,210 |
| 1991-12-17 | 810 | 855 | 810 | 838 | 254,000 | 8,380 |
| 1991-12-16 | 831 | 839 | 815 | 820 | 220,000 | 8,200 |
| 1991-12-13 | 846 | 867 | 846 | 856 | 390,000 | 8,560 |
| 1991-12-12 | 830 | 853 | 823 | 853 | 210,000 | 8,530 |
| 1991-12-11 | 820 | 845 | 803 | 840 | 243,000 | 8,400 |
| 1991-12-10 | 862 | 865 | 825 | 836 | 345,000 | 8,360 |
| 1991-12-09 | 881 | 885 | 875 | 876 | 125,000 | 8,760 |
| 1991-12-06 | 891 | 900 | 888 | 890 | 181,000 | 8,900 |
| 1991-12-05 | 929 | 930 | 900 | 910 | 219,000 | 9,100 |
| 1991-12-04 | 872 | 930 | 872 | 930 | 247,000 | 9,300 |
| 1991-12-03 | 875 | 900 | 870 | 880 | 370,000 | 8,800 |
| 1991-12-02 | 871 | 875 | 865 | 865 | 408,000 | 8,650 |
| 1991-11-29 | 925 | 926 | 882 | 900 | 386,000 | 9,000 |
| 1991-11-28 | 943 | 950 | 907 | 935 | 402,000 | 9,350 |
| 1991-11-27 | 970 | 979 | 941 | 963 | 544,000 | 9,630 |
| 1991-11-26 | 950 | 1,010 | 930 | 970 | 1,048,000 | 9,700 |
| 1991-11-25 | 900 | 960 | 900 | 960 | 308,000 | 9,600 |
| 1991-11-22 | 918 | 918 | 890 | 899 | 413,000 | 8,990 |
| 1991-11-21 | 915 | 921 | 865 | 908 | 436,000 | 9,080 |
| 1991-11-20 | 926 | 930 | 900 | 911 | 478,000 | 9,110 |
| 1991-11-19 | 950 | 960 | 924 | 946 | 511,000 | 9,460 |
| 1991-11-18 | 970 | 985 | 932 | 940 | 655,000 | 9,400 |
| 1991-11-15 | 995 | 1,010 | 973 | 1,000 | 401,000 | 10,000 |
| 1991-11-14 | 1,000 | 1,040 | 991 | 995 | 399,000 | 9,950 |
| 1991-11-13 | 1,040 | 1,060 | 1,010 | 1,020 | 472,000 | 10,200 |
| 1991-11-12 | 1,000 | 1,040 | 999 | 1,020 | 608,000 | 10,200 |
| 1991-11-11 | 1,000 | 1,010 | 989 | 994 | 581,000 | 9,940 |
| 1991-11-08 | 1,060 | 1,070 | 1,020 | 1,050 | 1,255,000 | 10,500 |
| 1991-11-07 | 1,100 | 1,120 | 1,070 | 1,070 | 545,000 | 10,700 |
| 1991-11-06 | 1,050 | 1,120 | 1,040 | 1,120 | 1,402,000 | 11,200 |
| 1991-11-05 | 1,060 | 1,080 | 1,050 | 1,050 | 650,000 | 10,500 |
| 1991-11-01 | 1,100 | 1,100 | 1,040 | 1,050 | 1,224,000 | 10,500 |
| 1991-10-31 | 1,140 | 1,150 | 1,100 | 1,110 | 913,000 | 11,100 |
| 1991-10-30 | 1,150 | 1,160 | 1,120 | 1,150 | 1,155,000 | 11,500 |
| 1991-10-29 | 1,200 | 1,210 | 1,140 | 1,170 | 1,949,000 | 11,700 |
| 1991-10-28 | 1,200 | 1,230 | 1,160 | 1,180 | 2,440,000 | 11,800 |
| 1991-10-25 | 1,120 | 1,200 | 1,120 | 1,200 | 3,957,000 | 12,000 |
| 1991-10-24 | 1,150 | 1,210 | 1,120 | 1,130 | 3,976,000 | 11,300 |
| 1991-10-23 | 1,110 | 1,220 | 1,100 | 1,150 | 10,986,000 | 11,500 |
| 1991-10-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,351,000 | 10,900 |
| 1991-10-21 | 1,000 | 1,010 | 965 | 986 | 2,216,000 | 9,860 |
| 1991-10-18 | 928 | 1,020 | 918 | 991 | 6,753,000 | 9,910 |
| 1991-10-17 | 880 | 928 | 868 | 928 | 4,158,000 | 9,280 |
| 1991-10-16 | 884 | 901 | 875 | 875 | 3,963,000 | 8,750 |
| 1991-10-15 | 805 | 874 | 805 | 864 | 3,821,000 | 8,640 |
| 1991-10-14 | 798 | 825 | 798 | 810 | 1,147,000 | 8,100 |
| 1991-10-11 | 760 | 788 | 760 | 788 | 270,000 | 7,880 |
| 1991-10-09 | 783 | 783 | 770 | 770 | 125,000 | 7,700 |
| 1991-10-08 | 784 | 785 | 780 | 783 | 101,000 | 7,830 |
| 1991-10-07 | 781 | 800 | 780 | 785 | 124,000 | 7,850 |
| 1991-10-04 | 810 | 815 | 800 | 801 | 185,000 | 8,010 |
| 1991-10-03 | 807 | 818 | 806 | 815 | 194,000 | 8,150 |
| 1991-10-02 | 818 | 822 | 805 | 820 | 309,000 | 8,200 |
| 1991-10-01 | 790 | 823 | 785 | 822 | 582,000 | 8,220 |
| 1991-09-30 | 755 | 806 | 750 | 795 | 640,000 | 7,950 |
| 1991-09-27 | 707 | 761 | 707 | 760 | 330,000 | 7,600 |
| 1991-09-26 | 687 | 719 | 685 | 705 | 152,000 | 7,050 |
| 1991-09-25 | 680 | 685 | 680 | 685 | 68,000 | 6,850 |
| 1991-09-24 | 700 | 700 | 676 | 680 | 90,000 | 6,800 |
| 1991-09-20 | 700 | 700 | 681 | 690 | 170,000 | 6,900 |
| 1991-09-19 | 725 | 725 | 700 | 700 | 57,000 | 7,000 |
| 1991-09-18 | 730 | 730 | 715 | 716 | 95,000 | 7,160 |
| 1991-09-17 | 725 | 730 | 725 | 730 | 121,000 | 7,300 |
| 1991-09-13 | 707 | 725 | 707 | 725 | 248,000 | 7,250 |
| 1991-09-12 | 715 | 724 | 710 | 717 | 126,000 | 7,170 |
| 1991-09-11 | 710 | 725 | 705 | 715 | 182,000 | 7,150 |
| 1991-09-10 | 710 | 715 | 710 | 710 | 127,000 | 7,100 |
| 1991-09-09 | 695 | 729 | 695 | 719 | 236,000 | 7,190 |
| 1991-09-06 | 685 | 698 | 685 | 691 | 404,000 | 6,910 |
| 1991-09-05 | 645 | 670 | 645 | 670 | 136,000 | 6,700 |
| 1991-09-04 | 645 | 645 | 640 | 645 | 76,000 | 6,450 |
| 1991-09-03 | 652 | 652 | 635 | 645 | 63,000 | 6,450 |
| 1991-09-02 | 630 | 647 | 627 | 647 | 49,000 | 6,470 |
| 1991-08-30 | 619 | 619 | 612 | 612 | 83,000 | 6,120 |
| 1991-08-29 | 612 | 615 | 611 | 612 | 41,000 | 6,120 |
| 1991-08-28 | 613 | 619 | 612 | 612 | 26,000 | 6,120 |
| 1991-08-27 | 621 | 630 | 611 | 611 | 61,000 | 6,110 |
| 1991-08-26 | 623 | 625 | 610 | 611 | 82,000 | 6,110 |
| 1991-08-23 | 654 | 654 | 610 | 621 | 77,000 | 6,210 |
| 1991-08-22 | 655 | 660 | 650 | 655 | 100,000 | 6,550 |
| 1991-08-21 | 630 | 640 | 620 | 640 | 180,000 | 6,400 |
| 1991-08-20 | 628 | 630 | 610 | 620 | 189,000 | 6,200 |
| 1991-08-19 | 660 | 660 | 621 | 638 | 234,000 | 6,380 |
| 1991-08-16 | 665 | 670 | 660 | 660 | 145,000 | 6,600 |
| 1991-08-15 | 663 | 675 | 663 | 665 | 101,000 | 6,650 |
| 1991-08-14 | 670 | 670 | 660 | 662 | 132,000 | 6,620 |
| 1991-08-13 | 675 | 677 | 670 | 670 | 188,000 | 6,700 |
| 1991-08-12 | 680 | 680 | 674 | 675 | 94,000 | 6,750 |
| 1991-08-09 | 695 | 695 | 676 | 676 | 66,000 | 6,760 |
| 1991-08-08 | 695 | 700 | 695 | 695 | 30,000 | 6,950 |
| 1991-08-07 | 709 | 709 | 700 | 705 | 13,000 | 7,050 |
| 1991-08-06 | 701 | 701 | 695 | 701 | 96,000 | 7,010 |
| 1991-08-05 | 710 | 710 | 701 | 701 | 12,000 | 7,010 |
| 1991-08-02 | 701 | 710 | 701 | 709 | 33,000 | 7,090 |
| 1991-08-01 | 710 | 714 | 704 | 710 | 47,000 | 7,100 |
| 1991-07-31 | 706 | 715 | 700 | 700 | 157,000 | 7,000 |
| 1991-07-30 | 702 | 710 | 702 | 705 | 51,000 | 7,050 |
| 1991-07-29 | 701 | 708 | 701 | 708 | 85,000 | 7,080 |
| 1991-07-26 | 685 | 710 | 685 | 710 | 103,000 | 7,100 |
| 1991-07-25 | 695 | 696 | 694 | 695 | 86,000 | 6,950 |
| 1991-07-24 | 690 | 700 | 690 | 695 | 69,000 | 6,950 |
| 1991-07-23 | 700 | 700 | 695 | 698 | 53,000 | 6,980 |
| 1991-07-22 | 705 | 710 | 700 | 700 | 152,000 | 7,000 |
| 1991-07-19 | 695 | 710 | 693 | 695 | 238,000 | 6,950 |
| 1991-07-18 | 700 | 700 | 690 | 690 | 63,000 | 6,900 |
| 1991-07-17 | 712 | 712 | 700 | 700 | 84,000 | 7,000 |
| 1991-07-16 | 715 | 720 | 715 | 716 | 50,000 | 7,160 |
| 1991-07-15 | 711 | 725 | 711 | 725 | 56,000 | 7,250 |
| 1991-07-12 | 715 | 725 | 710 | 720 | 65,000 | 7,200 |
| 1991-07-11 | 725 | 727 | 723 | 725 | 27,000 | 7,250 |
| 1991-07-10 | 710 | 730 | 710 | 730 | 110,000 | 7,300 |
| 1991-07-09 | 700 | 710 | 662 | 701 | 162,000 | 7,010 |
| 1991-07-08 | 710 | 710 | 681 | 682 | 161,000 | 6,820 |
| 1991-07-05 | 701 | 714 | 701 | 710 | 136,000 | 7,100 |
| 1991-07-04 | 730 | 730 | 699 | 702 | 126,000 | 7,020 |
| 1991-07-03 | 745 | 745 | 735 | 735 | 86,000 | 7,350 |
| 1991-07-02 | 757 | 760 | 746 | 746 | 176,000 | 7,460 |
| 1991-07-01 | 748 | 755 | 740 | 755 | 155,000 | 7,550 |
| 1991-06-28 | 760 | 760 | 750 | 750 | 68,000 | 7,500 |
| 1991-06-27 | 765 | 765 | 746 | 751 | 50,000 | 7,510 |
| 1991-06-26 | 761 | 768 | 761 | 768 | 54,000 | 7,680 |
| 1991-06-25 | 770 | 770 | 760 | 768 | 127,000 | 7,680 |
| 1991-06-24 | 780 | 780 | 750 | 770 | 72,000 | 7,700 |
| 1991-06-21 | 760 | 780 | 750 | 780 | 94,000 | 7,800 |
| 1991-06-20 | 770 | 770 | 760 | 760 | 88,000 | 7,600 |
| 1991-06-19 | 785 | 785 | 765 | 765 | 106,000 | 7,650 |
| 1991-06-18 | 790 | 795 | 785 | 785 | 104,000 | 7,850 |
| 1991-06-17 | 793 | 803 | 790 | 790 | 95,000 | 7,900 |
| 1991-06-14 | 810 | 814 | 800 | 803 | 249,000 | 8,030 |
| 1991-06-13 | 801 | 815 | 800 | 805 | 64,000 | 8,050 |
| 1991-06-12 | 818 | 819 | 815 | 815 | 77,000 | 8,150 |
| 1991-06-11 | 805 | 805 | 803 | 803 | 40,000 | 8,030 |
| 1991-06-10 | 801 | 810 | 800 | 810 | 48,000 | 8,100 |
| 1991-06-07 | 809 | 810 | 801 | 806 | 31,000 | 8,060 |
| 1991-06-06 | 806 | 810 | 806 | 810 | 38,000 | 8,100 |
| 1991-06-05 | 806 | 810 | 806 | 806 | 161,000 | 8,060 |
| 1991-06-04 | 805 | 806 | 800 | 806 | 68,000 | 8,060 |
| 1991-06-03 | 806 | 815 | 802 | 805 | 27,000 | 8,050 |
| 1991-05-31 | 814 | 814 | 810 | 813 | 77,000 | 8,130 |
| 1991-05-30 | 804 | 810 | 802 | 806 | 54,000 | 8,060 |
| 1991-05-29 | 810 | 815 | 803 | 803 | 141,000 | 8,030 |
| 1991-05-28 | 804 | 810 | 801 | 810 | 45,000 | 8,100 |
| 1991-05-27 | 817 | 817 | 800 | 804 | 70,000 | 8,040 |
| 1991-05-24 | 810 | 822 | 810 | 817 | 67,000 | 8,170 |
| 1991-05-23 | 815 | 822 | 805 | 815 | 58,000 | 8,150 |
| 1991-05-22 | 812 | 828 | 812 | 815 | 67,000 | 8,150 |
| 1991-05-21 | 811 | 822 | 811 | 822 | 80,000 | 8,220 |
| 1991-05-20 | 811 | 822 | 811 | 822 | 73,000 | 8,220 |
| 1991-05-17 | 820 | 827 | 815 | 820 | 156,000 | 8,200 |
| 1991-05-16 | 830 | 838 | 830 | 833 | 132,000 | 8,330 |
| 1991-05-15 | 856 | 856 | 830 | 830 | 89,000 | 8,300 |
| 1991-05-14 | 880 | 880 | 860 | 860 | 92,000 | 8,600 |
| 1991-05-13 | 881 | 896 | 880 | 880 | 92,000 | 8,800 |
| 1991-05-10 | 901 | 909 | 895 | 896 | 506,000 | 8,960 |
| 1991-05-09 | 890 | 895 | 875 | 891 | 358,000 | 8,910 |
| 1991-05-08 | 875 | 904 | 875 | 898 | 919,000 | 8,980 |
| 1991-05-07 | 877 | 879 | 869 | 875 | 199,000 | 8,750 |
| 1991-05-02 | 860 | 876 | 852 | 867 | 185,000 | 8,670 |
| 1991-05-01 | 830 | 850 | 830 | 850 | 107,000 | 8,500 |
| 1991-04-30 | 845 | 845 | 821 | 830 | 184,000 | 8,300 |
| 1991-04-26 | 845 | 845 | 837 | 837 | 131,000 | 8,370 |
| 1991-04-25 | 846 | 855 | 835 | 835 | 124,000 | 8,350 |
| 1991-04-24 | 845 | 865 | 845 | 845 | 338,000 | 8,450 |
| 1991-04-23 | 845 | 847 | 841 | 847 | 137,000 | 8,470 |
| 1991-04-22 | 878 | 878 | 850 | 855 | 136,000 | 8,550 |
| 1991-04-19 | 877 | 890 | 873 | 889 | 319,000 | 8,890 |
| 1991-04-18 | 887 | 897 | 866 | 866 | 405,000 | 8,660 |
| 1991-04-17 | 860 | 885 | 860 | 885 | 467,000 | 8,850 |
| 1991-04-16 | 856 | 857 | 850 | 851 | 136,000 | 8,510 |
| 1991-04-15 | 843 | 850 | 842 | 846 | 149,000 | 8,460 |
| 1991-04-12 | 850 | 850 | 842 | 842 | 59,000 | 8,420 |
| 1991-04-11 | 845 | 855 | 840 | 842 | 237,000 | 8,420 |
| 1991-04-10 | 852 | 855 | 832 | 835 | 193,000 | 8,350 |
| 1991-04-09 | 860 | 861 | 831 | 831 | 214,000 | 8,310 |
| 1991-04-08 | 850 | 856 | 841 | 856 | 369,000 | 8,560 |
| 1991-04-05 | 825 | 840 | 820 | 840 | 229,000 | 8,400 |
| 1991-04-04 | 823 | 840 | 821 | 825 | 103,000 | 8,250 |
| 1991-04-03 | 821 | 845 | 821 | 831 | 102,000 | 8,310 |
| 1991-04-02 | 813 | 840 | 813 | 820 | 157,000 | 8,200 |
| 1991-04-01 | 830 | 830 | 813 | 813 | 84,000 | 8,130 |
| 1991-03-29 | 848 | 849 | 830 | 840 | 51,000 | 8,400 |
| 1991-03-28 | 830 | 850 | 830 | 848 | 72,000 | 8,480 |
| 1991-03-27 | 840 | 849 | 831 | 831 | 64,000 | 8,310 |
| 1991-03-26 | 840 | 845 | 830 | 838 | 63,000 | 8,380 |
| 1991-03-25 | 833 | 833 | 814 | 830 | 290,000 | 8,300 |
| 1991-03-22 | 821 | 840 | 821 | 825 | 231,000 | 8,250 |
| 1991-03-20 | 850 | 860 | 830 | 840 | 249,000 | 8,400 |
| 1991-03-19 | 871 | 884 | 870 | 880 | 163,000 | 8,800 |
| 1991-03-18 | 900 | 900 | 886 | 887 | 280,000 | 8,870 |
| 1991-03-15 | 887 | 905 | 887 | 896 | 155,000 | 8,960 |
| 1991-03-14 | 883 | 899 | 883 | 885 | 122,000 | 8,850 |
| 1991-03-13 | 885 | 897 | 876 | 889 | 166,000 | 8,890 |
| 1991-03-12 | 903 | 905 | 890 | 900 | 198,000 | 9,000 |
| 1991-03-11 | 915 | 923 | 903 | 905 | 215,000 | 9,050 |
| 1991-03-08 | 882 | 929 | 882 | 905 | 460,000 | 9,050 |
| 1991-03-07 | 873 | 899 | 872 | 890 | 596,000 | 8,900 |
| 1991-03-06 | 868 | 890 | 860 | 867 | 619,000 | 8,670 |
| 1991-03-05 | 812 | 855 | 812 | 848 | 356,000 | 8,480 |
| 1991-03-04 | 819 | 819 | 810 | 812 | 85,000 | 8,120 |
| 1991-03-01 | 825 | 829 | 812 | 819 | 128,000 | 8,190 |
| 1991-02-28 | 836 | 840 | 820 | 826 | 272,000 | 8,260 |
| 1991-02-27 | 845 | 845 | 825 | 835 | 105,000 | 8,350 |
| 1991-02-26 | 840 | 846 | 820 | 846 | 459,000 | 8,460 |
| 1991-02-25 | 810 | 830 | 800 | 830 | 435,000 | 8,300 |
| 1991-02-22 | 835 | 850 | 820 | 850 | 288,000 | 8,500 |
| 1991-02-21 | 862 | 864 | 835 | 835 | 245,000 | 8,350 |
| 1991-02-20 | 870 | 870 | 850 | 865 | 274,000 | 8,650 |
| 1991-02-19 | 879 | 885 | 860 | 870 | 428,000 | 8,700 |
| 1991-02-18 | 850 | 869 | 840 | 869 | 493,000 | 8,690 |
| 1991-02-15 | 811 | 825 | 807 | 820 | 270,000 | 8,200 |
| 1991-02-14 | 810 | 821 | 805 | 811 | 270,000 | 8,110 |
| 1991-02-13 | 794 | 809 | 793 | 800 | 345,000 | 8,000 |
| 1991-02-12 | 782 | 797 | 770 | 794 | 601,000 | 7,940 |
| 1991-02-08 | 746 | 778 | 741 | 770 | 198,000 | 7,700 |
| 1991-02-07 | 754 | 759 | 746 | 746 | 160,000 | 7,460 |
| 1991-02-06 | 754 | 755 | 744 | 746 | 138,000 | 7,460 |
| 1991-02-05 | 730 | 748 | 730 | 744 | 116,000 | 7,440 |
| 1991-02-04 | 729 | 729 | 719 | 720 | 50,000 | 7,200 |
| 1991-02-01 | 719 | 729 | 710 | 719 | 95,000 | 7,190 |
| 1991-01-31 | 729 | 729 | 716 | 719 | 68,000 | 7,190 |
| 1991-01-30 | 716 | 719 | 709 | 709 | 88,000 | 7,090 |
| 1991-01-29 | 700 | 715 | 700 | 706 | 19,000 | 7,060 |
| 1991-01-28 | 684 | 700 | 684 | 700 | 39,000 | 7,000 |
| 1991-01-25 | 689 | 695 | 689 | 690 | 124,000 | 6,900 |
| 1991-01-24 | 688 | 694 | 680 | 689 | 86,000 | 6,890 |
| 1991-01-23 | 694 | 700 | 688 | 688 | 126,000 | 6,880 |
| 1991-01-22 | 695 | 702 | 695 | 701 | 141,000 | 7,010 |
| 1991-01-21 | 695 | 702 | 685 | 702 | 127,000 | 7,020 |
| 1991-01-18 | 700 | 715 | 700 | 702 | 502,000 | 7,020 |
| 1991-01-17 | 680 | 721 | 680 | 690 | 430,000 | 6,900 |
| 1991-01-16 | 710 | 710 | 690 | 690 | 126,000 | 6,900 |
| 1991-01-14 | 730 | 730 | 706 | 716 | 111,000 | 7,160 |
| 1991-01-11 | 720 | 736 | 715 | 735 | 268,000 | 7,350 |
| 1991-01-10 | 720 | 730 | 720 | 720 | 147,000 | 7,200 |
| 1991-01-09 | 720 | 731 | 720 | 730 | 180,000 | 7,300 |
| 1991-01-08 | 740 | 740 | 720 | 720 | 89,000 | 7,200 |
| 1991-01-07 | 765 | 765 | 740 | 740 | 27,000 | 7,400 |
| 1991-01-04 | 774 | 778 | 774 | 775 | 50,000 | 7,750 |
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
