6997 日本ケミコン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 702 | 702 | 688 | 688 | 139,000 | 6,880 |
| 1995-12-28 | 704 | 709 | 701 | 702 | 253,000 | 7,020 |
| 1995-12-27 | 697 | 697 | 689 | 697 | 175,000 | 6,970 |
| 1995-12-26 | 694 | 695 | 690 | 692 | 165,000 | 6,920 |
| 1995-12-25 | 680 | 690 | 678 | 689 | 158,000 | 6,890 |
| 1995-12-22 | 670 | 676 | 667 | 675 | 410,000 | 6,750 |
| 1995-12-21 | 669 | 669 | 661 | 662 | 218,000 | 6,620 |
| 1995-12-20 | 669 | 671 | 663 | 663 | 291,000 | 6,630 |
| 1995-12-19 | 666 | 666 | 660 | 664 | 128,000 | 6,640 |
| 1995-12-18 | 670 | 671 | 665 | 665 | 194,000 | 6,650 |
| 1995-12-15 | 685 | 690 | 666 | 667 | 308,000 | 6,670 |
| 1995-12-14 | 693 | 695 | 685 | 685 | 172,000 | 6,850 |
| 1995-12-13 | 695 | 695 | 684 | 690 | 126,000 | 6,900 |
| 1995-12-12 | 704 | 704 | 684 | 694 | 112,000 | 6,940 |
| 1995-12-11 | 710 | 710 | 700 | 703 | 78,000 | 7,030 |
| 1995-12-08 | 711 | 719 | 709 | 709 | 165,000 | 7,090 |
| 1995-12-07 | 722 | 725 | 711 | 719 | 414,000 | 7,190 |
| 1995-12-06 | 690 | 713 | 689 | 706 | 298,000 | 7,060 |
| 1995-12-05 | 694 | 694 | 682 | 689 | 99,000 | 6,890 |
| 1995-12-04 | 696 | 696 | 680 | 682 | 161,000 | 6,820 |
| 1995-12-01 | 690 | 693 | 680 | 681 | 100,000 | 6,810 |
| 1995-11-30 | 680 | 697 | 680 | 690 | 191,000 | 6,900 |
| 1995-11-29 | 695 | 696 | 675 | 677 | 91,000 | 6,770 |
| 1995-11-28 | 698 | 698 | 685 | 695 | 162,000 | 6,950 |
| 1995-11-27 | 672 | 700 | 672 | 695 | 125,000 | 6,950 |
| 1995-11-24 | 670 | 680 | 666 | 671 | 95,000 | 6,710 |
| 1995-11-22 | 690 | 695 | 669 | 669 | 216,000 | 6,690 |
| 1995-11-21 | 685 | 690 | 680 | 682 | 93,000 | 6,820 |
| 1995-11-20 | 680 | 695 | 680 | 680 | 309,000 | 6,800 |
| 1995-11-17 | 670 | 680 | 666 | 680 | 403,000 | 6,800 |
| 1995-11-16 | 668 | 677 | 665 | 673 | 409,000 | 6,730 |
| 1995-11-15 | 690 | 690 | 676 | 678 | 89,000 | 6,780 |
| 1995-11-14 | 706 | 712 | 690 | 700 | 204,000 | 7,000 |
| 1995-11-13 | 712 | 719 | 701 | 705 | 214,000 | 7,050 |
| 1995-11-10 | 714 | 724 | 711 | 711 | 127,000 | 7,110 |
| 1995-11-09 | 736 | 736 | 720 | 724 | 323,000 | 7,240 |
| 1995-11-08 | 720 | 740 | 720 | 736 | 531,000 | 7,360 |
| 1995-11-07 | 740 | 740 | 722 | 722 | 163,000 | 7,220 |
| 1995-11-06 | 724 | 749 | 720 | 744 | 363,000 | 7,440 |
| 1995-11-02 | 717 | 725 | 714 | 725 | 326,000 | 7,250 |
| 1995-11-01 | 723 | 723 | 710 | 716 | 195,000 | 7,160 |
| 1995-10-31 | 718 | 720 | 708 | 720 | 199,000 | 7,200 |
| 1995-10-30 | 728 | 728 | 710 | 718 | 240,000 | 7,180 |
| 1995-10-27 | 730 | 743 | 725 | 726 | 577,000 | 7,260 |
| 1995-10-26 | 751 | 755 | 738 | 740 | 537,000 | 7,400 |
| 1995-10-25 | 751 | 770 | 750 | 752 | 1,651,000 | 7,520 |
| 1995-10-24 | 737 | 763 | 735 | 751 | 1,954,000 | 7,510 |
| 1995-10-23 | 738 | 742 | 730 | 733 | 401,000 | 7,330 |
| 1995-10-20 | 741 | 757 | 735 | 736 | 1,577,000 | 7,360 |
| 1995-10-19 | 746 | 754 | 730 | 738 | 3,163,000 | 7,380 |
| 1995-10-18 | 680 | 748 | 680 | 746 | 2,384,000 | 7,460 |
| 1995-10-17 | 667 | 680 | 662 | 678 | 184,000 | 6,780 |
| 1995-10-16 | 667 | 669 | 657 | 665 | 73,000 | 6,650 |
| 1995-10-13 | 666 | 666 | 656 | 657 | 109,000 | 6,570 |
| 1995-10-12 | 670 | 678 | 661 | 666 | 124,000 | 6,660 |
| 1995-10-11 | 683 | 685 | 670 | 671 | 64,000 | 6,710 |
| 1995-10-09 | 705 | 705 | 685 | 685 | 125,000 | 6,850 |
| 1995-10-06 | 685 | 705 | 683 | 703 | 201,000 | 7,030 |
| 1995-10-05 | 689 | 698 | 681 | 698 | 116,000 | 6,980 |
| 1995-10-04 | 699 | 700 | 687 | 699 | 99,000 | 6,990 |
| 1995-10-03 | 675 | 690 | 671 | 690 | 135,000 | 6,900 |
| 1995-10-02 | 679 | 693 | 679 | 683 | 185,000 | 6,830 |
| 1995-09-29 | 700 | 701 | 690 | 699 | 230,000 | 6,990 |
| 1995-09-28 | 690 | 710 | 690 | 702 | 435,000 | 7,020 |
| 1995-09-27 | 675 | 691 | 675 | 680 | 314,000 | 6,800 |
| 1995-09-26 | 645 | 669 | 633 | 669 | 95,000 | 6,690 |
| 1995-09-25 | 643 | 646 | 640 | 645 | 209,000 | 6,450 |
| 1995-09-22 | 652 | 660 | 650 | 653 | 171,000 | 6,530 |
| 1995-09-21 | 670 | 670 | 655 | 669 | 248,000 | 6,690 |
| 1995-09-20 | 680 | 685 | 651 | 661 | 249,000 | 6,610 |
| 1995-09-19 | 678 | 686 | 675 | 675 | 209,000 | 6,750 |
| 1995-09-18 | 710 | 715 | 688 | 688 | 281,000 | 6,880 |
| 1995-09-14 | 715 | 727 | 706 | 706 | 616,000 | 7,060 |
| 1995-09-13 | 723 | 728 | 710 | 715 | 653,000 | 7,150 |
| 1995-09-12 | 716 | 745 | 705 | 718 | 2,910,000 | 7,180 |
| 1995-09-11 | 690 | 702 | 685 | 696 | 1,507,000 | 6,960 |
| 1995-09-08 | 684 | 697 | 673 | 674 | 1,910,000 | 6,740 |
| 1995-09-07 | 648 | 674 | 640 | 674 | 1,451,000 | 6,740 |
| 1995-09-06 | 619 | 659 | 619 | 646 | 528,000 | 6,460 |
| 1995-09-05 | 609 | 620 | 607 | 616 | 111,000 | 6,160 |
| 1995-09-04 | 649 | 649 | 615 | 619 | 113,000 | 6,190 |
| 1995-09-01 | 611 | 647 | 611 | 642 | 303,000 | 6,420 |
| 1995-08-31 | 621 | 640 | 621 | 621 | 116,000 | 6,210 |
| 1995-08-30 | 645 | 649 | 631 | 631 | 771,000 | 6,310 |
| 1995-08-29 | 623 | 625 | 610 | 625 | 470,000 | 6,250 |
| 1995-08-28 | 594 | 620 | 592 | 620 | 234,000 | 6,200 |
| 1995-08-25 | 591 | 610 | 590 | 590 | 137,000 | 5,900 |
| 1995-08-24 | 585 | 600 | 582 | 596 | 149,000 | 5,960 |
| 1995-08-23 | 600 | 610 | 590 | 590 | 301,000 | 5,900 |
| 1995-08-22 | 609 | 620 | 600 | 619 | 194,000 | 6,190 |
| 1995-08-21 | 607 | 610 | 595 | 610 | 178,000 | 6,100 |
| 1995-08-18 | 600 | 611 | 595 | 597 | 130,000 | 5,970 |
| 1995-08-17 | 622 | 633 | 616 | 616 | 592,000 | 6,160 |
| 1995-08-16 | 630 | 639 | 615 | 639 | 1,122,000 | 6,390 |
| 1995-08-15 | 609 | 613 | 597 | 610 | 355,000 | 6,100 |
| 1995-08-14 | 620 | 620 | 600 | 605 | 339,000 | 6,050 |
| 1995-08-11 | 590 | 624 | 589 | 620 | 1,740,000 | 6,200 |
| 1995-08-10 | 567 | 588 | 567 | 585 | 415,000 | 5,850 |
| 1995-08-09 | 561 | 573 | 561 | 568 | 343,000 | 5,680 |
| 1995-08-08 | 569 | 570 | 561 | 566 | 200,000 | 5,660 |
| 1995-08-07 | 575 | 576 | 563 | 570 | 216,000 | 5,700 |
| 1995-08-04 | 578 | 579 | 560 | 569 | 293,000 | 5,690 |
| 1995-08-03 | 590 | 590 | 570 | 570 | 756,000 | 5,700 |
| 1995-08-02 | 543 | 571 | 543 | 570 | 432,000 | 5,700 |
| 1995-08-01 | 550 | 550 | 540 | 550 | 131,000 | 5,500 |
| 1995-07-31 | 540 | 556 | 540 | 552 | 145,000 | 5,520 |
| 1995-07-28 | 549 | 550 | 538 | 538 | 137,000 | 5,380 |
| 1995-07-27 | 549 | 550 | 542 | 549 | 504,000 | 5,490 |
| 1995-07-26 | 540 | 549 | 538 | 548 | 166,000 | 5,480 |
| 1995-07-25 | 547 | 550 | 539 | 547 | 161,000 | 5,470 |
| 1995-07-24 | 549 | 560 | 540 | 547 | 72,000 | 5,470 |
| 1995-07-21 | 545 | 553 | 536 | 549 | 203,000 | 5,490 |
| 1995-07-20 | 542 | 545 | 535 | 545 | 159,000 | 5,450 |
| 1995-07-19 | 545 | 549 | 541 | 548 | 94,000 | 5,480 |
| 1995-07-18 | 577 | 579 | 560 | 565 | 547,000 | 5,650 |
| 1995-07-17 | 566 | 574 | 565 | 569 | 500,000 | 5,690 |
| 1995-07-14 | 565 | 569 | 554 | 555 | 368,000 | 5,550 |
| 1995-07-13 | 565 | 569 | 558 | 559 | 917,000 | 5,590 |
| 1995-07-12 | 569 | 569 | 553 | 559 | 688,000 | 5,590 |
| 1995-07-11 | 544 | 565 | 542 | 565 | 1,422,000 | 5,650 |
| 1995-07-10 | 549 | 555 | 545 | 553 | 1,158,000 | 5,530 |
| 1995-07-07 | 525 | 550 | 520 | 538 | 2,552,000 | 5,380 |
| 1995-07-06 | 496 | 521 | 490 | 519 | 808,000 | 5,190 |
| 1995-07-05 | 470 | 500 | 466 | 495 | 731,000 | 4,950 |
| 1995-07-04 | 451 | 474 | 450 | 470 | 241,000 | 4,700 |
| 1995-07-03 | 453 | 453 | 443 | 453 | 57,000 | 4,530 |
| 1995-06-30 | 458 | 463 | 458 | 463 | 74,000 | 4,630 |
| 1995-06-29 | 470 | 470 | 456 | 463 | 130,000 | 4,630 |
| 1995-06-28 | 451 | 460 | 447 | 460 | 215,000 | 4,600 |
| 1995-06-27 | 465 | 470 | 450 | 451 | 873,000 | 4,510 |
| 1995-06-26 | 495 | 500 | 474 | 475 | 207,000 | 4,750 |
| 1995-06-23 | 492 | 508 | 486 | 490 | 480,000 | 4,900 |
| 1995-06-22 | 464 | 492 | 461 | 492 | 470,000 | 4,920 |
| 1995-06-21 | 445 | 470 | 444 | 469 | 348,000 | 4,690 |
| 1995-06-20 | 420 | 447 | 420 | 447 | 351,000 | 4,470 |
| 1995-06-19 | 403 | 423 | 403 | 423 | 116,000 | 4,230 |
| 1995-06-16 | 418 | 418 | 410 | 410 | 54,000 | 4,100 |
| 1995-06-15 | 408 | 410 | 403 | 405 | 69,000 | 4,050 |
| 1995-06-14 | 404 | 408 | 403 | 407 | 112,000 | 4,070 |
| 1995-06-13 | 413 | 422 | 403 | 403 | 102,000 | 4,030 |
| 1995-06-12 | 433 | 433 | 415 | 419 | 109,000 | 4,190 |
| 1995-06-09 | 451 | 451 | 449 | 449 | 105,000 | 4,490 |
| 1995-06-08 | 454 | 455 | 450 | 451 | 34,000 | 4,510 |
| 1995-06-07 | 455 | 455 | 450 | 455 | 82,000 | 4,550 |
| 1995-06-06 | 466 | 472 | 455 | 455 | 103,000 | 4,550 |
| 1995-06-05 | 475 | 480 | 471 | 476 | 27,000 | 4,760 |
| 1995-06-02 | 466 | 485 | 466 | 480 | 94,000 | 4,800 |
| 1995-06-01 | 458 | 465 | 453 | 461 | 101,000 | 4,610 |
| 1995-05-31 | 462 | 465 | 453 | 453 | 69,000 | 4,530 |
| 1995-05-30 | 465 | 469 | 463 | 465 | 90,000 | 4,650 |
| 1995-05-29 | 475 | 475 | 465 | 466 | 35,000 | 4,660 |
| 1995-05-26 | 465 | 479 | 463 | 475 | 53,000 | 4,750 |
| 1995-05-25 | 477 | 477 | 465 | 470 | 105,000 | 4,700 |
| 1995-05-24 | 460 | 460 | 450 | 458 | 64,000 | 4,580 |
| 1995-05-23 | 461 | 470 | 460 | 463 | 62,000 | 4,630 |
| 1995-05-22 | 465 | 468 | 460 | 460 | 111,000 | 4,600 |
| 1995-05-19 | 465 | 476 | 465 | 470 | 171,000 | 4,700 |
| 1995-05-18 | 485 | 486 | 476 | 476 | 97,000 | 4,760 |
| 1995-05-17 | 485 | 485 | 476 | 481 | 47,000 | 4,810 |
| 1995-05-16 | 482 | 482 | 475 | 481 | 35,000 | 4,810 |
| 1995-05-15 | 499 | 499 | 484 | 487 | 34,000 | 4,870 |
| 1995-05-12 | 490 | 500 | 485 | 496 | 144,000 | 4,960 |
| 1995-05-11 | 500 | 500 | 493 | 494 | 42,000 | 4,940 |
| 1995-05-10 | 503 | 503 | 500 | 500 | 48,000 | 5,000 |
| 1995-05-09 | 503 | 510 | 502 | 504 | 70,000 | 5,040 |
| 1995-05-08 | 514 | 514 | 501 | 502 | 114,000 | 5,020 |
| 1995-05-02 | 506 | 506 | 500 | 504 | 74,000 | 5,040 |
| 1995-05-01 | 505 | 505 | 505 | 505 | 13,000 | 5,050 |
| 1995-04-28 | 515 | 516 | 504 | 504 | 16,000 | 5,040 |
| 1995-04-27 | 505 | 520 | 505 | 520 | 39,000 | 5,200 |
| 1995-04-26 | 510 | 511 | 505 | 505 | 47,000 | 5,050 |
| 1995-04-25 | 530 | 530 | 505 | 509 | 77,000 | 5,090 |
| 1995-04-24 | 523 | 530 | 521 | 521 | 54,000 | 5,210 |
| 1995-04-21 | 520 | 523 | 516 | 523 | 58,000 | 5,230 |
| 1995-04-20 | 500 | 513 | 500 | 505 | 106,000 | 5,050 |
| 1995-04-19 | 501 | 503 | 500 | 500 | 18,000 | 5,000 |
| 1995-04-18 | 505 | 513 | 502 | 502 | 17,000 | 5,020 |
| 1995-04-17 | 507 | 508 | 500 | 508 | 21,000 | 5,080 |
| 1995-04-14 | 500 | 511 | 500 | 511 | 145,000 | 5,110 |
| 1995-04-13 | 506 | 507 | 498 | 503 | 87,000 | 5,030 |
| 1995-04-12 | 498 | 507 | 498 | 507 | 34,000 | 5,070 |
| 1995-04-11 | 512 | 512 | 501 | 508 | 40,000 | 5,080 |
| 1995-04-10 | 500 | 510 | 498 | 502 | 25,000 | 5,020 |
| 1995-04-07 | 501 | 510 | 500 | 500 | 32,000 | 5,000 |
| 1995-04-06 | 502 | 520 | 502 | 505 | 19,000 | 5,050 |
| 1995-04-05 | 520 | 520 | 502 | 502 | 51,000 | 5,020 |
| 1995-04-04 | 499 | 505 | 497 | 500 | 125,000 | 5,000 |
| 1995-04-03 | 500 | 500 | 495 | 500 | 85,000 | 5,000 |
| 1995-03-31 | 545 | 545 | 535 | 536 | 93,000 | 5,360 |
| 1995-03-30 | 530 | 530 | 525 | 525 | 55,000 | 5,250 |
| 1995-03-29 | 529 | 534 | 525 | 525 | 91,000 | 5,250 |
| 1995-03-28 | 505 | 519 | 505 | 519 | 68,000 | 5,190 |
| 1995-03-27 | 480 | 495 | 476 | 490 | 85,000 | 4,900 |
| 1995-03-24 | 480 | 480 | 460 | 470 | 82,000 | 4,700 |
| 1995-03-23 | 498 | 498 | 480 | 480 | 286,000 | 4,800 |
| 1995-03-22 | 490 | 495 | 488 | 493 | 149,000 | 4,930 |
| 1995-03-20 | 500 | 500 | 488 | 488 | 54,000 | 4,880 |
| 1995-03-17 | 506 | 507 | 503 | 503 | 99,000 | 5,030 |
| 1995-03-16 | 515 | 519 | 505 | 506 | 417,000 | 5,060 |
| 1995-03-15 | 512 | 512 | 497 | 505 | 249,000 | 5,050 |
| 1995-03-14 | 523 | 523 | 502 | 502 | 191,000 | 5,020 |
| 1995-03-13 | 535 | 535 | 510 | 523 | 193,000 | 5,230 |
| 1995-03-10 | 539 | 539 | 531 | 538 | 89,000 | 5,380 |
| 1995-03-09 | 540 | 545 | 536 | 536 | 171,000 | 5,360 |
| 1995-03-08 | 554 | 554 | 545 | 550 | 205,000 | 5,500 |
| 1995-03-07 | 566 | 566 | 560 | 564 | 120,000 | 5,640 |
| 1995-03-06 | 561 | 563 | 561 | 561 | 59,000 | 5,610 |
| 1995-03-03 | 550 | 571 | 546 | 571 | 59,000 | 5,710 |
| 1995-03-02 | 550 | 559 | 549 | 559 | 130,000 | 5,590 |
| 1995-03-01 | 533 | 540 | 532 | 532 | 67,000 | 5,320 |
| 1995-02-28 | 530 | 549 | 530 | 531 | 65,000 | 5,310 |
| 1995-02-27 | 550 | 550 | 518 | 530 | 105,000 | 5,300 |
| 1995-02-24 | 551 | 555 | 550 | 555 | 106,000 | 5,550 |
| 1995-02-23 | 560 | 562 | 550 | 553 | 114,000 | 5,530 |
| 1995-02-22 | 565 | 568 | 560 | 562 | 108,000 | 5,620 |
| 1995-02-21 | 560 | 570 | 560 | 565 | 88,000 | 5,650 |
| 1995-02-20 | 563 | 563 | 552 | 560 | 79,000 | 5,600 |
| 1995-02-17 | 560 | 574 | 560 | 565 | 65,000 | 5,650 |
| 1995-02-16 | 568 | 570 | 560 | 560 | 79,000 | 5,600 |
| 1995-02-15 | 570 | 587 | 568 | 568 | 265,000 | 5,680 |
| 1995-02-14 | 580 | 582 | 570 | 570 | 106,000 | 5,700 |
| 1995-02-13 | 594 | 594 | 573 | 573 | 65,000 | 5,730 |
| 1995-02-10 | 563 | 580 | 563 | 575 | 48,000 | 5,750 |
| 1995-02-09 | 562 | 574 | 560 | 561 | 201,000 | 5,610 |
| 1995-02-08 | 560 | 560 | 551 | 552 | 51,000 | 5,520 |
| 1995-02-07 | 570 | 570 | 550 | 550 | 143,000 | 5,500 |
| 1995-02-06 | 571 | 575 | 565 | 574 | 40,000 | 5,740 |
| 1995-02-03 | 566 | 570 | 555 | 558 | 72,000 | 5,580 |
| 1995-02-02 | 560 | 566 | 555 | 566 | 94,000 | 5,660 |
| 1995-02-01 | 560 | 567 | 555 | 562 | 124,000 | 5,620 |
| 1995-01-31 | 558 | 574 | 556 | 560 | 94,000 | 5,600 |
| 1995-01-30 | 550 | 574 | 550 | 556 | 98,000 | 5,560 |
| 1995-01-27 | 570 | 570 | 553 | 560 | 54,000 | 5,600 |
| 1995-01-26 | 570 | 575 | 555 | 575 | 90,000 | 5,750 |
| 1995-01-25 | 575 | 578 | 570 | 572 | 110,000 | 5,720 |
| 1995-01-24 | 551 | 575 | 547 | 575 | 156,000 | 5,750 |
| 1995-01-23 | 555 | 560 | 547 | 549 | 212,000 | 5,490 |
| 1995-01-20 | 563 | 575 | 561 | 565 | 147,000 | 5,650 |
| 1995-01-19 | 590 | 591 | 565 | 580 | 136,000 | 5,800 |
| 1995-01-18 | 595 | 600 | 594 | 595 | 131,000 | 5,950 |
| 1995-01-17 | 606 | 606 | 596 | 599 | 125,000 | 5,990 |
| 1995-01-13 | 610 | 615 | 608 | 608 | 194,000 | 6,080 |
| 1995-01-12 | 614 | 614 | 610 | 610 | 108,000 | 6,100 |
| 1995-01-11 | 615 | 616 | 609 | 610 | 212,000 | 6,100 |
| 1995-01-10 | 606 | 623 | 606 | 615 | 157,000 | 6,150 |
| 1995-01-09 | 606 | 610 | 605 | 606 | 92,000 | 6,060 |
| 1995-01-06 | 616 | 619 | 606 | 606 | 206,000 | 6,060 |
| 1995-01-05 | 625 | 630 | 621 | 621 | 159,000 | 6,210 |
| 1995-01-04 | 625 | 635 | 620 | 635 | 77,000 | 6,350 |
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
