6997 日本ケミコン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 525 | 531 | 521 | 531 | 115,000 | 5,310 |
| 1992-12-29 | 527 | 538 | 525 | 528 | 174,000 | 5,280 |
| 1992-12-28 | 550 | 550 | 528 | 530 | 83,000 | 5,300 |
| 1992-12-25 | 551 | 560 | 531 | 545 | 156,000 | 5,450 |
| 1992-12-24 | 559 | 559 | 550 | 555 | 170,000 | 5,550 |
| 1992-12-22 | 554 | 558 | 540 | 558 | 332,000 | 5,580 |
| 1992-12-21 | 555 | 555 | 548 | 554 | 152,000 | 5,540 |
| 1992-12-18 | 534 | 549 | 532 | 545 | 209,000 | 5,450 |
| 1992-12-17 | 535 | 545 | 528 | 544 | 129,000 | 5,440 |
| 1992-12-16 | 539 | 545 | 526 | 526 | 68,000 | 5,260 |
| 1992-12-15 | 540 | 549 | 537 | 549 | 63,000 | 5,490 |
| 1992-12-14 | 549 | 555 | 536 | 550 | 101,000 | 5,500 |
| 1992-12-11 | 561 | 561 | 540 | 559 | 163,000 | 5,590 |
| 1992-12-10 | 545 | 565 | 535 | 565 | 225,000 | 5,650 |
| 1992-12-09 | 549 | 549 | 535 | 545 | 108,000 | 5,450 |
| 1992-12-08 | 521 | 549 | 521 | 549 | 139,000 | 5,490 |
| 1992-12-07 | 515 | 525 | 515 | 525 | 78,000 | 5,250 |
| 1992-12-04 | 525 | 526 | 515 | 520 | 193,000 | 5,200 |
| 1992-12-03 | 534 | 534 | 525 | 525 | 129,000 | 5,250 |
| 1992-12-02 | 536 | 536 | 525 | 525 | 125,000 | 5,250 |
| 1992-12-01 | 544 | 544 | 525 | 539 | 196,000 | 5,390 |
| 1992-11-30 | 540 | 543 | 530 | 540 | 189,000 | 5,400 |
| 1992-11-27 | 525 | 535 | 525 | 532 | 185,000 | 5,320 |
| 1992-11-26 | 530 | 535 | 520 | 530 | 293,000 | 5,300 |
| 1992-11-25 | 515 | 528 | 515 | 523 | 108,000 | 5,230 |
| 1992-11-24 | 520 | 522 | 515 | 518 | 77,000 | 5,180 |
| 1992-11-20 | 500 | 519 | 500 | 515 | 180,000 | 5,150 |
| 1992-11-19 | 510 | 520 | 500 | 516 | 364,000 | 5,160 |
| 1992-11-18 | 489 | 521 | 485 | 500 | 438,000 | 5,000 |
| 1992-11-17 | 495 | 495 | 480 | 489 | 148,000 | 4,890 |
| 1992-11-16 | 510 | 510 | 496 | 500 | 184,000 | 5,000 |
| 1992-11-13 | 515 | 525 | 511 | 516 | 316,000 | 5,160 |
| 1992-11-12 | 530 | 538 | 510 | 535 | 454,000 | 5,350 |
| 1992-11-11 | 537 | 545 | 530 | 530 | 168,000 | 5,300 |
| 1992-11-10 | 534 | 540 | 530 | 537 | 191,000 | 5,370 |
| 1992-11-09 | 559 | 559 | 531 | 533 | 239,000 | 5,330 |
| 1992-11-06 | 590 | 590 | 550 | 551 | 290,000 | 5,510 |
| 1992-11-05 | 556 | 588 | 553 | 585 | 384,000 | 5,850 |
| 1992-11-04 | 537 | 559 | 537 | 550 | 62,000 | 5,500 |
| 1992-11-02 | 545 | 546 | 540 | 544 | 174,000 | 5,440 |
| 1992-10-30 | 562 | 562 | 547 | 550 | 274,000 | 5,500 |
| 1992-10-29 | 565 | 580 | 563 | 570 | 211,000 | 5,700 |
| 1992-10-28 | 595 | 597 | 565 | 575 | 597,000 | 5,750 |
| 1992-10-27 | 610 | 612 | 581 | 592 | 1,104,000 | 5,920 |
| 1992-10-26 | 581 | 610 | 581 | 601 | 1,892,000 | 6,010 |
| 1992-10-23 | 545 | 581 | 545 | 571 | 966,000 | 5,710 |
| 1992-10-22 | 540 | 547 | 538 | 545 | 230,000 | 5,450 |
| 1992-10-21 | 538 | 546 | 538 | 538 | 166,000 | 5,380 |
| 1992-10-20 | 540 | 548 | 532 | 548 | 121,000 | 5,480 |
| 1992-10-19 | 547 | 550 | 535 | 537 | 142,000 | 5,370 |
| 1992-10-16 | 535 | 545 | 530 | 537 | 131,000 | 5,370 |
| 1992-10-15 | 534 | 545 | 534 | 535 | 143,000 | 5,350 |
| 1992-10-14 | 526 | 540 | 521 | 538 | 86,000 | 5,380 |
| 1992-10-13 | 520 | 527 | 520 | 527 | 68,000 | 5,270 |
| 1992-10-12 | 511 | 519 | 505 | 513 | 19,000 | 5,130 |
| 1992-10-09 | 515 | 520 | 506 | 506 | 42,000 | 5,060 |
| 1992-10-08 | 515 | 516 | 505 | 505 | 49,000 | 5,050 |
| 1992-10-07 | 520 | 525 | 501 | 525 | 53,000 | 5,250 |
| 1992-10-06 | 506 | 519 | 502 | 515 | 67,000 | 5,150 |
| 1992-10-05 | 500 | 520 | 500 | 520 | 77,000 | 5,200 |
| 1992-10-02 | 510 | 520 | 501 | 515 | 129,000 | 5,150 |
| 1992-10-01 | 510 | 511 | 490 | 500 | 218,000 | 5,000 |
| 1992-09-30 | 531 | 535 | 510 | 520 | 156,000 | 5,200 |
| 1992-09-29 | 540 | 552 | 535 | 540 | 64,000 | 5,400 |
| 1992-09-28 | 564 | 564 | 540 | 548 | 110,000 | 5,480 |
| 1992-09-25 | 565 | 570 | 550 | 564 | 216,000 | 5,640 |
| 1992-09-24 | 580 | 589 | 557 | 565 | 315,000 | 5,650 |
| 1992-09-22 | 550 | 580 | 550 | 580 | 354,000 | 5,800 |
| 1992-09-21 | 550 | 557 | 545 | 550 | 75,000 | 5,500 |
| 1992-09-18 | 532 | 545 | 532 | 532 | 96,000 | 5,320 |
| 1992-09-17 | 531 | 545 | 525 | 532 | 121,000 | 5,320 |
| 1992-09-16 | 536 | 536 | 531 | 532 | 56,000 | 5,320 |
| 1992-09-14 | 541 | 545 | 531 | 536 | 76,000 | 5,360 |
| 1992-09-11 | 560 | 561 | 531 | 531 | 244,000 | 5,310 |
| 1992-09-10 | 575 | 575 | 560 | 560 | 257,000 | 5,600 |
| 1992-09-09 | 550 | 558 | 535 | 557 | 179,000 | 5,570 |
| 1992-09-08 | 556 | 560 | 550 | 558 | 126,000 | 5,580 |
| 1992-09-07 | 550 | 570 | 550 | 560 | 60,000 | 5,600 |
| 1992-09-04 | 575 | 584 | 551 | 556 | 467,000 | 5,560 |
| 1992-09-03 | 575 | 575 | 542 | 574 | 258,000 | 5,740 |
| 1992-09-02 | 561 | 590 | 560 | 565 | 470,000 | 5,650 |
| 1992-09-01 | 570 | 581 | 551 | 551 | 488,000 | 5,510 |
| 1992-08-31 | 547 | 550 | 537 | 550 | 296,000 | 5,500 |
| 1992-08-28 | 529 | 570 | 520 | 537 | 405,000 | 5,370 |
| 1992-08-27 | 520 | 540 | 520 | 538 | 322,000 | 5,380 |
| 1992-08-26 | 520 | 540 | 502 | 506 | 214,000 | 5,060 |
| 1992-08-25 | 530 | 550 | 500 | 520 | 295,000 | 5,200 |
| 1992-08-24 | 542 | 570 | 505 | 520 | 798,000 | 5,200 |
| 1992-08-21 | 442 | 522 | 442 | 522 | 428,000 | 5,220 |
| 1992-08-20 | 410 | 451 | 406 | 442 | 261,000 | 4,420 |
| 1992-08-19 | 401 | 410 | 395 | 406 | 142,000 | 4,060 |
| 1992-08-18 | 418 | 419 | 390 | 392 | 182,000 | 3,920 |
| 1992-08-17 | 415 | 427 | 415 | 418 | 111,000 | 4,180 |
| 1992-08-14 | 401 | 416 | 395 | 400 | 391,000 | 4,000 |
| 1992-08-13 | 383 | 412 | 383 | 405 | 346,000 | 4,050 |
| 1992-08-12 | 400 | 405 | 381 | 382 | 475,000 | 3,820 |
| 1992-08-11 | 415 | 420 | 402 | 405 | 311,000 | 4,050 |
| 1992-08-10 | 440 | 440 | 410 | 410 | 469,000 | 4,100 |
| 1992-08-07 | 486 | 486 | 440 | 440 | 222,000 | 4,400 |
| 1992-08-06 | 490 | 496 | 489 | 495 | 192,000 | 4,950 |
| 1992-08-05 | 500 | 510 | 490 | 490 | 381,000 | 4,900 |
| 1992-08-04 | 500 | 510 | 491 | 510 | 158,000 | 5,100 |
| 1992-08-03 | 517 | 522 | 500 | 500 | 104,000 | 5,000 |
| 1992-07-31 | 509 | 527 | 506 | 517 | 132,000 | 5,170 |
| 1992-07-30 | 486 | 510 | 481 | 510 | 516,000 | 5,100 |
| 1992-07-29 | 550 | 550 | 480 | 481 | 507,000 | 4,810 |
| 1992-07-28 | 540 | 551 | 540 | 540 | 194,000 | 5,400 |
| 1992-07-27 | 590 | 590 | 550 | 550 | 178,000 | 5,500 |
| 1992-07-24 | 570 | 570 | 555 | 570 | 235,000 | 5,700 |
| 1992-07-23 | 560 | 595 | 551 | 575 | 333,000 | 5,750 |
| 1992-07-22 | 600 | 600 | 550 | 560 | 311,000 | 5,600 |
| 1992-07-21 | 578 | 595 | 578 | 595 | 237,000 | 5,950 |
| 1992-07-20 | 615 | 615 | 588 | 588 | 227,000 | 5,880 |
| 1992-07-17 | 625 | 625 | 615 | 615 | 117,000 | 6,150 |
| 1992-07-16 | 640 | 640 | 625 | 625 | 109,000 | 6,250 |
| 1992-07-15 | 627 | 640 | 622 | 630 | 368,000 | 6,300 |
| 1992-07-14 | 635 | 635 | 621 | 627 | 162,000 | 6,270 |
| 1992-07-13 | 630 | 639 | 630 | 635 | 96,000 | 6,350 |
| 1992-07-10 | 640 | 648 | 632 | 639 | 177,000 | 6,390 |
| 1992-07-09 | 644 | 665 | 638 | 640 | 169,000 | 6,400 |
| 1992-07-08 | 640 | 644 | 629 | 644 | 139,000 | 6,440 |
| 1992-07-07 | 669 | 669 | 641 | 650 | 101,000 | 6,500 |
| 1992-07-06 | 663 | 680 | 663 | 669 | 73,000 | 6,690 |
| 1992-07-03 | 690 | 703 | 670 | 670 | 373,000 | 6,700 |
| 1992-07-02 | 679 | 710 | 662 | 680 | 1,035,000 | 6,800 |
| 1992-07-01 | 595 | 663 | 585 | 661 | 228,000 | 6,610 |
| 1992-06-30 | 605 | 620 | 590 | 590 | 93,000 | 5,900 |
| 1992-06-29 | 603 | 609 | 590 | 605 | 132,000 | 6,050 |
| 1992-06-26 | 613 | 615 | 603 | 603 | 196,000 | 6,030 |
| 1992-06-25 | 595 | 603 | 580 | 603 | 269,000 | 6,030 |
| 1992-06-24 | 619 | 625 | 594 | 595 | 357,000 | 5,950 |
| 1992-06-23 | 611 | 620 | 600 | 620 | 214,000 | 6,200 |
| 1992-06-22 | 650 | 660 | 611 | 611 | 102,000 | 6,110 |
| 1992-06-19 | 622 | 646 | 610 | 640 | 318,000 | 6,400 |
| 1992-06-18 | 620 | 639 | 606 | 621 | 267,000 | 6,210 |
| 1992-06-17 | 662 | 662 | 630 | 630 | 225,000 | 6,300 |
| 1992-06-16 | 671 | 682 | 670 | 671 | 176,000 | 6,710 |
| 1992-06-15 | 675 | 685 | 670 | 671 | 104,000 | 6,710 |
| 1992-06-12 | 716 | 716 | 675 | 675 | 416,000 | 6,750 |
| 1992-06-11 | 686 | 699 | 685 | 686 | 127,000 | 6,860 |
| 1992-06-10 | 700 | 708 | 690 | 691 | 163,000 | 6,910 |
| 1992-06-09 | 690 | 710 | 686 | 710 | 135,000 | 7,100 |
| 1992-06-08 | 686 | 690 | 670 | 687 | 250,000 | 6,870 |
| 1992-06-05 | 721 | 723 | 699 | 710 | 549,000 | 7,100 |
| 1992-06-04 | 741 | 741 | 725 | 733 | 175,000 | 7,330 |
| 1992-06-03 | 737 | 755 | 735 | 748 | 352,000 | 7,480 |
| 1992-06-02 | 737 | 742 | 721 | 735 | 175,000 | 7,350 |
| 1992-06-01 | 736 | 749 | 730 | 735 | 226,000 | 7,350 |
| 1992-05-29 | 724 | 750 | 724 | 735 | 412,000 | 7,350 |
| 1992-05-28 | 724 | 735 | 715 | 725 | 441,000 | 7,250 |
| 1992-05-27 | 750 | 755 | 710 | 729 | 500,000 | 7,290 |
| 1992-05-26 | 735 | 770 | 733 | 740 | 669,000 | 7,400 |
| 1992-05-25 | 730 | 734 | 720 | 733 | 139,000 | 7,330 |
| 1992-05-22 | 739 | 742 | 720 | 723 | 372,000 | 7,230 |
| 1992-05-21 | 772 | 772 | 749 | 749 | 367,000 | 7,490 |
| 1992-05-20 | 771 | 785 | 760 | 768 | 759,000 | 7,680 |
| 1992-05-19 | 785 | 801 | 770 | 771 | 2,493,000 | 7,710 |
| 1992-05-18 | 750 | 775 | 750 | 775 | 2,137,000 | 7,750 |
| 1992-05-15 | 742 | 780 | 720 | 725 | 3,352,000 | 7,250 |
| 1992-05-14 | 716 | 750 | 715 | 735 | 1,459,000 | 7,350 |
| 1992-05-13 | 729 | 730 | 700 | 704 | 630,000 | 7,040 |
| 1992-05-12 | 695 | 737 | 691 | 720 | 1,582,000 | 7,200 |
| 1992-05-11 | 685 | 690 | 675 | 675 | 579,000 | 6,750 |
| 1992-05-08 | 698 | 706 | 665 | 675 | 670,000 | 6,750 |
| 1992-05-07 | 698 | 700 | 690 | 698 | 619,000 | 6,980 |
| 1992-05-06 | 697 | 718 | 688 | 690 | 1,142,000 | 6,900 |
| 1992-05-01 | 670 | 688 | 670 | 687 | 719,000 | 6,870 |
| 1992-04-30 | 680 | 688 | 675 | 680 | 532,000 | 6,800 |
| 1992-04-28 | 698 | 704 | 670 | 683 | 2,078,000 | 6,830 |
| 1992-04-27 | 664 | 713 | 657 | 697 | 4,062,000 | 6,970 |
| 1992-04-24 | 629 | 673 | 629 | 660 | 1,601,000 | 6,600 |
| 1992-04-23 | 595 | 614 | 595 | 614 | 553,000 | 6,140 |
| 1992-04-22 | 607 | 618 | 601 | 605 | 386,000 | 6,050 |
| 1992-04-21 | 591 | 630 | 591 | 617 | 414,000 | 6,170 |
| 1992-04-20 | 610 | 619 | 601 | 601 | 217,000 | 6,010 |
| 1992-04-17 | 641 | 659 | 630 | 650 | 338,000 | 6,500 |
| 1992-04-16 | 630 | 680 | 615 | 626 | 872,000 | 6,260 |
| 1992-04-15 | 589 | 631 | 585 | 610 | 558,000 | 6,100 |
| 1992-04-14 | 540 | 570 | 535 | 570 | 237,000 | 5,700 |
| 1992-04-13 | 588 | 590 | 570 | 570 | 244,000 | 5,700 |
| 1992-04-10 | 530 | 579 | 530 | 578 | 331,000 | 5,780 |
| 1992-04-09 | 550 | 560 | 520 | 520 | 387,000 | 5,200 |
| 1992-04-08 | 560 | 570 | 550 | 550 | 546,000 | 5,500 |
| 1992-04-07 | 609 | 610 | 560 | 575 | 294,000 | 5,750 |
| 1992-04-06 | 603 | 620 | 600 | 605 | 131,000 | 6,050 |
| 1992-04-03 | 600 | 620 | 570 | 600 | 363,000 | 6,000 |
| 1992-04-02 | 610 | 630 | 560 | 594 | 504,000 | 5,940 |
| 1992-04-01 | 690 | 690 | 582 | 600 | 680,000 | 6,000 |
| 1992-03-31 | 704 | 710 | 681 | 681 | 253,000 | 6,810 |
| 1992-03-30 | 715 | 723 | 702 | 710 | 225,000 | 7,100 |
| 1992-03-27 | 736 | 740 | 710 | 725 | 286,000 | 7,250 |
| 1992-03-26 | 760 | 760 | 744 | 744 | 309,000 | 7,440 |
| 1992-03-25 | 741 | 751 | 736 | 750 | 262,000 | 7,500 |
| 1992-03-24 | 776 | 776 | 736 | 740 | 166,000 | 7,400 |
| 1992-03-23 | 778 | 790 | 774 | 776 | 141,000 | 7,760 |
| 1992-03-19 | 750 | 781 | 740 | 780 | 287,000 | 7,800 |
| 1992-03-18 | 762 | 764 | 732 | 740 | 468,000 | 7,400 |
| 1992-03-17 | 770 | 785 | 760 | 764 | 214,000 | 7,640 |
| 1992-03-16 | 811 | 811 | 780 | 780 | 176,000 | 7,800 |
| 1992-03-13 | 815 | 820 | 800 | 811 | 237,000 | 8,110 |
| 1992-03-12 | 812 | 822 | 810 | 810 | 205,000 | 8,100 |
| 1992-03-11 | 849 | 849 | 815 | 822 | 243,000 | 8,220 |
| 1992-03-10 | 810 | 850 | 800 | 850 | 216,000 | 8,500 |
| 1992-03-09 | 832 | 840 | 805 | 818 | 180,000 | 8,180 |
| 1992-03-06 | 849 | 865 | 840 | 841 | 420,000 | 8,410 |
| 1992-03-05 | 866 | 878 | 840 | 859 | 1,362,000 | 8,590 |
| 1992-03-04 | 832 | 867 | 830 | 856 | 1,791,000 | 8,560 |
| 1992-03-03 | 820 | 852 | 815 | 835 | 1,025,000 | 8,350 |
| 1992-03-02 | 827 | 827 | 805 | 810 | 227,000 | 8,100 |
| 1992-02-28 | 791 | 820 | 791 | 820 | 308,000 | 8,200 |
| 1992-02-27 | 821 | 830 | 793 | 793 | 613,000 | 7,930 |
| 1992-02-26 | 761 | 820 | 761 | 811 | 1,027,000 | 8,110 |
| 1992-02-25 | 764 | 769 | 756 | 758 | 139,000 | 7,580 |
| 1992-02-24 | 764 | 774 | 764 | 774 | 133,000 | 7,740 |
| 1992-02-21 | 766 | 784 | 766 | 784 | 349,000 | 7,840 |
| 1992-02-20 | 750 | 770 | 750 | 756 | 369,000 | 7,560 |
| 1992-02-19 | 756 | 764 | 750 | 754 | 233,000 | 7,540 |
| 1992-02-18 | 769 | 783 | 750 | 770 | 259,000 | 7,700 |
| 1992-02-17 | 750 | 760 | 744 | 759 | 456,000 | 7,590 |
| 1992-02-14 | 780 | 790 | 779 | 780 | 312,000 | 7,800 |
| 1992-02-13 | 776 | 795 | 774 | 788 | 659,000 | 7,880 |
| 1992-02-12 | 796 | 801 | 778 | 783 | 361,000 | 7,830 |
| 1992-02-10 | 793 | 805 | 789 | 805 | 450,000 | 8,050 |
| 1992-02-07 | 820 | 843 | 803 | 803 | 702,000 | 8,030 |
| 1992-02-06 | 831 | 844 | 806 | 815 | 1,181,000 | 8,150 |
| 1992-02-05 | 830 | 864 | 821 | 825 | 3,365,000 | 8,250 |
| 1992-02-04 | 768 | 820 | 758 | 820 | 1,523,000 | 8,200 |
| 1992-02-03 | 759 | 791 | 749 | 776 | 834,000 | 7,760 |
| 1992-01-31 | 750 | 800 | 750 | 769 | 1,539,000 | 7,690 |
| 1992-01-30 | 704 | 723 | 700 | 720 | 440,000 | 7,200 |
| 1992-01-29 | 709 | 724 | 699 | 705 | 671,000 | 7,050 |
| 1992-01-28 | 710 | 712 | 683 | 709 | 659,000 | 7,090 |
| 1992-01-27 | 700 | 714 | 670 | 690 | 1,254,000 | 6,900 |
| 1992-01-24 | 670 | 750 | 660 | 710 | 1,283,000 | 7,100 |
| 1992-01-23 | 645 | 660 | 631 | 660 | 466,000 | 6,600 |
| 1992-01-22 | 619 | 645 | 616 | 645 | 552,000 | 6,450 |
| 1992-01-21 | 621 | 641 | 615 | 616 | 181,000 | 6,160 |
| 1992-01-20 | 675 | 675 | 620 | 630 | 125,000 | 6,300 |
| 1992-01-17 | 660 | 665 | 635 | 665 | 391,000 | 6,650 |
| 1992-01-16 | 680 | 696 | 650 | 662 | 229,000 | 6,620 |
| 1992-01-14 | 681 | 686 | 670 | 679 | 167,000 | 6,790 |
| 1992-01-13 | 710 | 710 | 693 | 693 | 100,000 | 6,930 |
| 1992-01-10 | 748 | 748 | 705 | 710 | 77,000 | 7,100 |
| 1992-01-09 | 719 | 754 | 716 | 753 | 98,000 | 7,530 |
| 1992-01-08 | 735 | 740 | 720 | 739 | 108,000 | 7,390 |
| 1992-01-07 | 744 | 745 | 720 | 729 | 93,000 | 7,290 |
| 1992-01-06 | 763 | 763 | 763 | 763 | 79,000 | 7,630 |
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
