6997 日本ケミコン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 510 | 530 | 510 | 520 | 50,000 | 5,200 |
| 1993-12-29 | 508 | 524 | 508 | 510 | 94,000 | 5,100 |
| 1993-12-28 | 525 | 525 | 510 | 515 | 75,000 | 5,150 |
| 1993-12-27 | 518 | 519 | 514 | 515 | 98,000 | 5,150 |
| 1993-12-24 | 530 | 530 | 521 | 521 | 138,000 | 5,210 |
| 1993-12-22 | 533 | 539 | 525 | 537 | 185,000 | 5,370 |
| 1993-12-21 | 535 | 540 | 530 | 530 | 183,000 | 5,300 |
| 1993-12-20 | 560 | 565 | 546 | 546 | 124,000 | 5,460 |
| 1993-12-17 | 579 | 583 | 575 | 575 | 197,000 | 5,750 |
| 1993-12-16 | 559 | 595 | 559 | 580 | 427,000 | 5,800 |
| 1993-12-15 | 530 | 549 | 530 | 549 | 75,000 | 5,490 |
| 1993-12-14 | 535 | 546 | 530 | 540 | 228,000 | 5,400 |
| 1993-12-13 | 511 | 542 | 511 | 535 | 103,000 | 5,350 |
| 1993-12-10 | 500 | 542 | 500 | 521 | 203,000 | 5,210 |
| 1993-12-09 | 509 | 520 | 509 | 516 | 106,000 | 5,160 |
| 1993-12-08 | 500 | 505 | 499 | 501 | 187,000 | 5,010 |
| 1993-12-07 | 500 | 507 | 494 | 507 | 169,000 | 5,070 |
| 1993-12-06 | 505 | 505 | 490 | 491 | 108,000 | 4,910 |
| 1993-12-03 | 520 | 520 | 505 | 505 | 157,000 | 5,050 |
| 1993-12-02 | 510 | 542 | 501 | 516 | 275,000 | 5,160 |
| 1993-12-01 | 479 | 520 | 475 | 520 | 261,000 | 5,200 |
| 1993-11-30 | 461 | 480 | 451 | 480 | 140,000 | 4,800 |
| 1993-11-29 | 460 | 461 | 449 | 459 | 183,000 | 4,590 |
| 1993-11-26 | 487 | 490 | 480 | 480 | 212,000 | 4,800 |
| 1993-11-25 | 490 | 494 | 480 | 486 | 223,000 | 4,860 |
| 1993-11-24 | 505 | 515 | 500 | 500 | 153,000 | 5,000 |
| 1993-11-22 | 513 | 514 | 505 | 505 | 226,000 | 5,050 |
| 1993-11-19 | 529 | 529 | 521 | 523 | 111,000 | 5,230 |
| 1993-11-18 | 526 | 534 | 521 | 530 | 54,000 | 5,300 |
| 1993-11-17 | 540 | 541 | 510 | 510 | 84,000 | 5,100 |
| 1993-11-16 | 540 | 554 | 540 | 545 | 131,000 | 5,450 |
| 1993-11-15 | 555 | 555 | 540 | 540 | 66,000 | 5,400 |
| 1993-11-12 | 543 | 570 | 543 | 570 | 73,000 | 5,700 |
| 1993-11-11 | 540 | 550 | 538 | 543 | 123,000 | 5,430 |
| 1993-11-10 | 550 | 559 | 540 | 540 | 280,000 | 5,400 |
| 1993-11-09 | 556 | 560 | 545 | 545 | 177,000 | 5,450 |
| 1993-11-08 | 564 | 564 | 553 | 556 | 175,000 | 5,560 |
| 1993-11-05 | 584 | 584 | 550 | 558 | 144,000 | 5,580 |
| 1993-11-04 | 595 | 600 | 590 | 590 | 155,000 | 5,900 |
| 1993-11-02 | 590 | 600 | 590 | 595 | 128,000 | 5,950 |
| 1993-11-01 | 610 | 614 | 605 | 605 | 300,000 | 6,050 |
| 1993-10-29 | 600 | 600 | 590 | 600 | 48,000 | 6,000 |
| 1993-10-28 | 599 | 599 | 570 | 578 | 118,000 | 5,780 |
| 1993-10-27 | 611 | 611 | 600 | 600 | 154,000 | 6,000 |
| 1993-10-26 | 606 | 615 | 600 | 601 | 233,000 | 6,010 |
| 1993-10-25 | 619 | 624 | 608 | 615 | 96,000 | 6,150 |
| 1993-10-22 | 614 | 629 | 610 | 629 | 162,000 | 6,290 |
| 1993-10-21 | 621 | 621 | 605 | 605 | 149,000 | 6,050 |
| 1993-10-20 | 633 | 633 | 630 | 630 | 117,000 | 6,300 |
| 1993-10-19 | 639 | 640 | 636 | 636 | 40,000 | 6,360 |
| 1993-10-18 | 639 | 640 | 639 | 640 | 55,000 | 6,400 |
| 1993-10-15 | 639 | 650 | 635 | 649 | 170,000 | 6,490 |
| 1993-10-14 | 640 | 640 | 635 | 640 | 94,000 | 6,400 |
| 1993-10-13 | 657 | 657 | 640 | 640 | 165,000 | 6,400 |
| 1993-10-12 | 667 | 667 | 650 | 651 | 69,000 | 6,510 |
| 1993-10-08 | 666 | 669 | 663 | 667 | 95,000 | 6,670 |
| 1993-10-07 | 670 | 673 | 665 | 670 | 141,000 | 6,700 |
| 1993-10-06 | 660 | 675 | 660 | 673 | 158,000 | 6,730 |
| 1993-10-05 | 665 | 670 | 655 | 655 | 114,000 | 6,550 |
| 1993-10-04 | 645 | 650 | 636 | 645 | 103,000 | 6,450 |
| 1993-10-01 | 625 | 650 | 625 | 642 | 302,000 | 6,420 |
| 1993-09-30 | 640 | 650 | 627 | 630 | 214,000 | 6,300 |
| 1993-09-29 | 670 | 670 | 640 | 647 | 132,000 | 6,470 |
| 1993-09-28 | 670 | 679 | 665 | 669 | 62,000 | 6,690 |
| 1993-09-27 | 663 | 671 | 663 | 669 | 31,000 | 6,690 |
| 1993-09-24 | 665 | 670 | 663 | 665 | 103,000 | 6,650 |
| 1993-09-22 | 680 | 680 | 660 | 660 | 201,000 | 6,600 |
| 1993-09-21 | 687 | 697 | 681 | 684 | 177,000 | 6,840 |
| 1993-09-20 | 693 | 693 | 683 | 683 | 77,000 | 6,830 |
| 1993-09-17 | 700 | 702 | 681 | 683 | 194,000 | 6,830 |
| 1993-09-16 | 715 | 715 | 700 | 705 | 90,000 | 7,050 |
| 1993-09-14 | 706 | 720 | 706 | 715 | 80,000 | 7,150 |
| 1993-09-13 | 704 | 720 | 700 | 720 | 148,000 | 7,200 |
| 1993-09-10 | 705 | 711 | 698 | 702 | 165,000 | 7,020 |
| 1993-09-09 | 715 | 720 | 705 | 705 | 166,000 | 7,050 |
| 1993-09-08 | 710 | 720 | 710 | 715 | 61,000 | 7,150 |
| 1993-09-07 | 721 | 721 | 710 | 710 | 105,000 | 7,100 |
| 1993-09-06 | 735 | 735 | 720 | 720 | 47,000 | 7,200 |
| 1993-09-03 | 718 | 737 | 715 | 735 | 382,000 | 7,350 |
| 1993-09-02 | 725 | 725 | 712 | 718 | 87,000 | 7,180 |
| 1993-09-01 | 720 | 729 | 712 | 725 | 49,000 | 7,250 |
| 1993-08-31 | 733 | 739 | 721 | 730 | 111,000 | 7,300 |
| 1993-08-30 | 725 | 739 | 722 | 730 | 155,000 | 7,300 |
| 1993-08-27 | 701 | 725 | 700 | 720 | 337,000 | 7,200 |
| 1993-08-26 | 710 | 715 | 696 | 697 | 81,000 | 6,970 |
| 1993-08-25 | 696 | 705 | 696 | 700 | 129,000 | 7,000 |
| 1993-08-24 | 690 | 700 | 689 | 700 | 67,000 | 7,000 |
| 1993-08-23 | 699 | 700 | 690 | 690 | 106,000 | 6,900 |
| 1993-08-20 | 701 | 710 | 692 | 700 | 192,000 | 7,000 |
| 1993-08-19 | 710 | 710 | 681 | 681 | 230,000 | 6,810 |
| 1993-08-18 | 710 | 715 | 706 | 710 | 258,000 | 7,100 |
| 1993-08-17 | 711 | 720 | 705 | 710 | 349,000 | 7,100 |
| 1993-08-16 | 736 | 736 | 721 | 721 | 89,000 | 7,210 |
| 1993-08-13 | 736 | 740 | 730 | 736 | 175,000 | 7,360 |
| 1993-08-12 | 735 | 745 | 731 | 738 | 295,000 | 7,380 |
| 1993-08-11 | 731 | 739 | 730 | 735 | 136,000 | 7,350 |
| 1993-08-10 | 740 | 741 | 735 | 735 | 158,000 | 7,350 |
| 1993-08-09 | 740 | 740 | 730 | 740 | 125,000 | 7,400 |
| 1993-08-06 | 738 | 739 | 726 | 730 | 182,000 | 7,300 |
| 1993-08-05 | 747 | 749 | 741 | 743 | 155,000 | 7,430 |
| 1993-08-04 | 737 | 749 | 732 | 740 | 317,000 | 7,400 |
| 1993-08-03 | 751 | 760 | 736 | 736 | 317,000 | 7,360 |
| 1993-08-02 | 762 | 762 | 745 | 755 | 397,000 | 7,550 |
| 1993-07-30 | 768 | 771 | 756 | 762 | 1,313,000 | 7,620 |
| 1993-07-29 | 755 | 764 | 750 | 758 | 1,779,000 | 7,580 |
| 1993-07-28 | 729 | 746 | 724 | 746 | 931,000 | 7,460 |
| 1993-07-27 | 724 | 730 | 716 | 719 | 184,000 | 7,190 |
| 1993-07-26 | 712 | 719 | 711 | 714 | 99,000 | 7,140 |
| 1993-07-23 | 730 | 731 | 706 | 710 | 324,000 | 7,100 |
| 1993-07-22 | 735 | 740 | 726 | 740 | 247,000 | 7,400 |
| 1993-07-21 | 730 | 748 | 730 | 735 | 282,000 | 7,350 |
| 1993-07-20 | 746 | 752 | 733 | 738 | 550,000 | 7,380 |
| 1993-07-19 | 748 | 758 | 726 | 743 | 1,330,000 | 7,430 |
| 1993-07-16 | 720 | 739 | 720 | 738 | 940,000 | 7,380 |
| 1993-07-15 | 743 | 752 | 720 | 720 | 2,149,000 | 7,200 |
| 1993-07-14 | 711 | 741 | 701 | 737 | 1,539,000 | 7,370 |
| 1993-07-13 | 703 | 714 | 699 | 708 | 684,000 | 7,080 |
| 1993-07-12 | 675 | 705 | 675 | 705 | 516,000 | 7,050 |
| 1993-07-09 | 666 | 685 | 665 | 681 | 326,000 | 6,810 |
| 1993-07-08 | 670 | 672 | 663 | 665 | 130,000 | 6,650 |
| 1993-07-07 | 659 | 672 | 653 | 670 | 132,000 | 6,700 |
| 1993-07-06 | 630 | 659 | 630 | 659 | 145,000 | 6,590 |
| 1993-07-05 | 640 | 650 | 630 | 630 | 83,000 | 6,300 |
| 1993-07-02 | 654 | 654 | 640 | 640 | 113,000 | 6,400 |
| 1993-07-01 | 640 | 650 | 640 | 644 | 94,000 | 6,440 |
| 1993-06-30 | 650 | 661 | 640 | 643 | 211,000 | 6,430 |
| 1993-06-29 | 657 | 662 | 649 | 651 | 52,000 | 6,510 |
| 1993-06-28 | 661 | 664 | 653 | 658 | 59,000 | 6,580 |
| 1993-06-25 | 660 | 667 | 651 | 651 | 83,000 | 6,510 |
| 1993-06-24 | 661 | 666 | 652 | 661 | 163,000 | 6,610 |
| 1993-06-23 | 666 | 666 | 643 | 665 | 137,000 | 6,650 |
| 1993-06-22 | 620 | 658 | 617 | 656 | 338,000 | 6,560 |
| 1993-06-21 | 660 | 668 | 611 | 612 | 285,000 | 6,120 |
| 1993-06-18 | 657 | 670 | 637 | 670 | 311,000 | 6,700 |
| 1993-06-17 | 660 | 660 | 633 | 659 | 345,000 | 6,590 |
| 1993-06-16 | 658 | 660 | 632 | 660 | 338,000 | 6,600 |
| 1993-06-15 | 708 | 708 | 666 | 671 | 458,000 | 6,710 |
| 1993-06-14 | 716 | 716 | 701 | 710 | 180,000 | 7,100 |
| 1993-06-11 | 718 | 726 | 710 | 716 | 337,000 | 7,160 |
| 1993-06-10 | 716 | 719 | 707 | 708 | 154,000 | 7,080 |
| 1993-06-08 | 725 | 728 | 705 | 719 | 128,000 | 7,190 |
| 1993-06-07 | 725 | 745 | 725 | 729 | 778,000 | 7,290 |
| 1993-06-04 | 729 | 730 | 720 | 725 | 449,000 | 7,250 |
| 1993-06-03 | 722 | 735 | 719 | 721 | 1,448,000 | 7,210 |
| 1993-06-02 | 694 | 719 | 693 | 719 | 1,834,000 | 7,190 |
| 1993-06-01 | 681 | 695 | 681 | 690 | 471,000 | 6,900 |
| 1993-05-31 | 699 | 699 | 681 | 681 | 614,000 | 6,810 |
| 1993-05-28 | 680 | 703 | 680 | 686 | 1,242,000 | 6,860 |
| 1993-05-27 | 688 | 688 | 671 | 671 | 534,000 | 6,710 |
| 1993-05-26 | 680 | 690 | 678 | 688 | 1,099,000 | 6,880 |
| 1993-05-25 | 660 | 690 | 660 | 680 | 1,897,000 | 6,800 |
| 1993-05-24 | 660 | 663 | 657 | 658 | 366,000 | 6,580 |
| 1993-05-21 | 650 | 665 | 649 | 661 | 483,000 | 6,610 |
| 1993-05-20 | 665 | 667 | 641 | 647 | 338,000 | 6,470 |
| 1993-05-19 | 649 | 665 | 643 | 656 | 812,000 | 6,560 |
| 1993-05-18 | 652 | 659 | 635 | 640 | 552,000 | 6,400 |
| 1993-05-17 | 658 | 665 | 650 | 662 | 908,000 | 6,620 |
| 1993-05-14 | 635 | 655 | 634 | 654 | 1,217,000 | 6,540 |
| 1993-05-13 | 621 | 630 | 615 | 625 | 359,000 | 6,250 |
| 1993-05-12 | 629 | 630 | 611 | 613 | 233,000 | 6,130 |
| 1993-05-11 | 635 | 635 | 625 | 627 | 431,000 | 6,270 |
| 1993-05-10 | 626 | 627 | 615 | 625 | 184,000 | 6,250 |
| 1993-05-07 | 630 | 642 | 621 | 626 | 749,000 | 6,260 |
| 1993-05-06 | 609 | 646 | 599 | 646 | 1,041,000 | 6,460 |
| 1993-04-30 | 590 | 599 | 580 | 599 | 396,000 | 5,990 |
| 1993-04-28 | 588 | 588 | 571 | 571 | 477,000 | 5,710 |
| 1993-04-27 | 558 | 564 | 555 | 558 | 303,000 | 5,580 |
| 1993-04-26 | 554 | 557 | 542 | 542 | 180,000 | 5,420 |
| 1993-04-23 | 554 | 570 | 551 | 564 | 214,000 | 5,640 |
| 1993-04-22 | 553 | 565 | 552 | 554 | 225,000 | 5,540 |
| 1993-04-21 | 560 | 560 | 552 | 560 | 194,000 | 5,600 |
| 1993-04-20 | 571 | 579 | 560 | 560 | 119,000 | 5,600 |
| 1993-04-19 | 571 | 575 | 561 | 571 | 386,000 | 5,710 |
| 1993-04-16 | 608 | 608 | 581 | 581 | 520,000 | 5,810 |
| 1993-04-15 | 604 | 610 | 590 | 598 | 1,052,000 | 5,980 |
| 1993-04-14 | 585 | 610 | 580 | 599 | 1,285,000 | 5,990 |
| 1993-04-13 | 570 | 580 | 562 | 575 | 556,000 | 5,750 |
| 1993-04-12 | 582 | 582 | 551 | 568 | 420,000 | 5,680 |
| 1993-04-09 | 558 | 585 | 554 | 570 | 1,686,000 | 5,700 |
| 1993-04-08 | 545 | 554 | 537 | 554 | 522,000 | 5,540 |
| 1993-04-07 | 529 | 554 | 522 | 531 | 754,000 | 5,310 |
| 1993-04-06 | 540 | 541 | 530 | 530 | 365,000 | 5,300 |
| 1993-04-05 | 542 | 542 | 530 | 542 | 271,000 | 5,420 |
| 1993-04-02 | 530 | 550 | 523 | 542 | 462,000 | 5,420 |
| 1993-04-01 | 530 | 530 | 515 | 520 | 204,000 | 5,200 |
| 1993-03-31 | 545 | 545 | 522 | 525 | 197,000 | 5,250 |
| 1993-03-30 | 552 | 555 | 530 | 540 | 394,000 | 5,400 |
| 1993-03-29 | 530 | 548 | 521 | 548 | 532,000 | 5,480 |
| 1993-03-26 | 515 | 527 | 507 | 520 | 338,000 | 5,200 |
| 1993-03-25 | 496 | 520 | 496 | 520 | 266,000 | 5,200 |
| 1993-03-24 | 505 | 505 | 490 | 491 | 194,000 | 4,910 |
| 1993-03-23 | 490 | 500 | 485 | 500 | 291,000 | 5,000 |
| 1993-03-22 | 507 | 508 | 490 | 490 | 183,000 | 4,900 |
| 1993-03-19 | 505 | 508 | 500 | 507 | 166,000 | 5,070 |
| 1993-03-18 | 500 | 509 | 500 | 505 | 148,000 | 5,050 |
| 1993-03-17 | 493 | 495 | 488 | 495 | 130,000 | 4,950 |
| 1993-03-16 | 495 | 495 | 485 | 493 | 113,000 | 4,930 |
| 1993-03-15 | 490 | 495 | 486 | 490 | 78,000 | 4,900 |
| 1993-03-12 | 481 | 490 | 475 | 490 | 245,000 | 4,900 |
| 1993-03-11 | 475 | 480 | 471 | 471 | 135,000 | 4,710 |
| 1993-03-10 | 485 | 485 | 475 | 475 | 62,000 | 4,750 |
| 1993-03-09 | 480 | 487 | 477 | 480 | 253,000 | 4,800 |
| 1993-03-08 | 460 | 478 | 460 | 472 | 159,000 | 4,720 |
| 1993-03-05 | 451 | 460 | 450 | 451 | 133,000 | 4,510 |
| 1993-03-04 | 463 | 463 | 451 | 451 | 114,000 | 4,510 |
| 1993-03-03 | 456 | 460 | 453 | 458 | 125,000 | 4,580 |
| 1993-03-02 | 472 | 472 | 451 | 455 | 115,000 | 4,550 |
| 1993-03-01 | 475 | 475 | 461 | 472 | 121,000 | 4,720 |
| 1993-02-26 | 460 | 475 | 460 | 472 | 203,000 | 4,720 |
| 1993-02-25 | 458 | 464 | 458 | 463 | 167,000 | 4,630 |
| 1993-02-24 | 475 | 475 | 456 | 456 | 180,000 | 4,560 |
| 1993-02-23 | 483 | 483 | 475 | 475 | 177,000 | 4,750 |
| 1993-02-22 | 495 | 495 | 485 | 485 | 126,000 | 4,850 |
| 1993-02-19 | 501 | 503 | 499 | 499 | 143,000 | 4,990 |
| 1993-02-18 | 500 | 505 | 500 | 504 | 50,000 | 5,040 |
| 1993-02-17 | 500 | 505 | 499 | 500 | 89,000 | 5,000 |
| 1993-02-16 | 507 | 510 | 500 | 510 | 110,000 | 5,100 |
| 1993-02-15 | 505 | 510 | 504 | 505 | 59,000 | 5,050 |
| 1993-02-12 | 510 | 510 | 505 | 505 | 42,000 | 5,050 |
| 1993-02-10 | 505 | 514 | 499 | 510 | 269,000 | 5,100 |
| 1993-02-09 | 540 | 541 | 520 | 520 | 142,000 | 5,200 |
| 1993-02-08 | 533 | 537 | 524 | 536 | 280,000 | 5,360 |
| 1993-02-05 | 515 | 529 | 512 | 523 | 346,000 | 5,230 |
| 1993-02-04 | 520 | 521 | 510 | 510 | 118,000 | 5,100 |
| 1993-02-03 | 520 | 520 | 512 | 515 | 162,000 | 5,150 |
| 1993-02-02 | 522 | 522 | 505 | 505 | 107,000 | 5,050 |
| 1993-02-01 | 522 | 524 | 515 | 520 | 47,000 | 5,200 |
| 1993-01-29 | 528 | 528 | 511 | 512 | 77,000 | 5,120 |
| 1993-01-28 | 503 | 524 | 503 | 524 | 148,000 | 5,240 |
| 1993-01-27 | 503 | 517 | 500 | 513 | 61,000 | 5,130 |
| 1993-01-26 | 506 | 518 | 500 | 518 | 83,000 | 5,180 |
| 1993-01-25 | 512 | 512 | 505 | 510 | 116,000 | 5,100 |
| 1993-01-22 | 505 | 507 | 499 | 505 | 132,000 | 5,050 |
| 1993-01-21 | 516 | 516 | 500 | 501 | 115,000 | 5,010 |
| 1993-01-20 | 520 | 520 | 507 | 508 | 67,000 | 5,080 |
| 1993-01-19 | 511 | 520 | 497 | 520 | 95,000 | 5,200 |
| 1993-01-18 | 515 | 515 | 507 | 510 | 54,000 | 5,100 |
| 1993-01-14 | 515 | 515 | 503 | 512 | 109,000 | 5,120 |
| 1993-01-13 | 511 | 515 | 510 | 512 | 96,000 | 5,120 |
| 1993-01-12 | 537 | 537 | 510 | 515 | 73,000 | 5,150 |
| 1993-01-11 | 531 | 531 | 520 | 530 | 51,000 | 5,300 |
| 1993-01-08 | 543 | 543 | 525 | 535 | 157,000 | 5,350 |
| 1993-01-07 | 543 | 548 | 537 | 543 | 226,000 | 5,430 |
| 1993-01-06 | 534 | 540 | 528 | 540 | 156,000 | 5,400 |
| 1993-01-05 | 537 | 537 | 528 | 528 | 44,000 | 5,280 |
| 1993-01-04 | 530 | 532 | 525 | 530 | 34,000 | 5,300 |
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
