6997 日本ケミコン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 520 | 526 | 513 | 526 | 111,000 | 5,260 |
| 1996-12-27 | 529 | 529 | 516 | 516 | 364,000 | 5,160 |
| 1996-12-26 | 540 | 540 | 511 | 522 | 183,000 | 5,220 |
| 1996-12-25 | 532 | 540 | 530 | 535 | 448,000 | 5,350 |
| 1996-12-24 | 551 | 559 | 530 | 530 | 150,000 | 5,300 |
| 1996-12-20 | 580 | 580 | 561 | 561 | 193,000 | 5,610 |
| 1996-12-19 | 596 | 599 | 580 | 580 | 116,000 | 5,800 |
| 1996-12-18 | 586 | 608 | 585 | 608 | 250,000 | 6,080 |
| 1996-12-17 | 599 | 599 | 588 | 590 | 74,000 | 5,900 |
| 1996-12-16 | 603 | 609 | 600 | 600 | 63,000 | 6,000 |
| 1996-12-13 | 596 | 613 | 593 | 613 | 273,000 | 6,130 |
| 1996-12-12 | 596 | 602 | 593 | 596 | 259,000 | 5,960 |
| 1996-12-11 | 620 | 620 | 605 | 605 | 473,000 | 6,050 |
| 1996-12-10 | 611 | 622 | 611 | 615 | 265,000 | 6,150 |
| 1996-12-09 | 620 | 620 | 611 | 611 | 66,000 | 6,110 |
| 1996-12-06 | 635 | 635 | 616 | 617 | 109,000 | 6,170 |
| 1996-12-05 | 630 | 635 | 629 | 635 | 93,000 | 6,350 |
| 1996-12-04 | 634 | 635 | 630 | 635 | 1,172,000 | 6,350 |
| 1996-12-03 | 654 | 654 | 640 | 640 | 51,000 | 6,400 |
| 1996-12-02 | 664 | 664 | 654 | 654 | 53,000 | 6,540 |
| 1996-11-29 | 668 | 668 | 663 | 664 | 69,000 | 6,640 |
| 1996-11-28 | 670 | 670 | 662 | 667 | 222,000 | 6,670 |
| 1996-11-27 | 660 | 670 | 650 | 670 | 106,000 | 6,700 |
| 1996-11-26 | 642 | 659 | 642 | 650 | 114,000 | 6,500 |
| 1996-11-25 | 645 | 655 | 641 | 641 | 64,000 | 6,410 |
| 1996-11-22 | 653 | 653 | 644 | 645 | 91,000 | 6,450 |
| 1996-11-21 | 645 | 650 | 644 | 644 | 38,000 | 6,440 |
| 1996-11-20 | 650 | 660 | 645 | 650 | 32,000 | 6,500 |
| 1996-11-19 | 646 | 650 | 639 | 650 | 40,000 | 6,500 |
| 1996-11-18 | 663 | 663 | 645 | 645 | 34,000 | 6,450 |
| 1996-11-15 | 658 | 660 | 654 | 654 | 66,000 | 6,540 |
| 1996-11-14 | 670 | 670 | 656 | 656 | 39,000 | 6,560 |
| 1996-11-13 | 667 | 667 | 665 | 666 | 50,000 | 6,660 |
| 1996-11-12 | 671 | 671 | 668 | 670 | 24,000 | 6,700 |
| 1996-11-11 | 668 | 680 | 668 | 668 | 11,000 | 6,680 |
| 1996-11-08 | 670 | 682 | 670 | 675 | 180,000 | 6,750 |
| 1996-11-07 | 677 | 685 | 677 | 680 | 72,000 | 6,800 |
| 1996-11-06 | 663 | 687 | 663 | 687 | 50,000 | 6,870 |
| 1996-11-05 | 660 | 663 | 655 | 663 | 18,000 | 6,630 |
| 1996-11-01 | 666 | 670 | 666 | 666 | 86,000 | 6,660 |
| 1996-10-31 | 666 | 666 | 661 | 666 | 42,000 | 6,660 |
| 1996-10-30 | 673 | 675 | 666 | 667 | 39,000 | 6,670 |
| 1996-10-29 | 665 | 673 | 665 | 670 | 36,000 | 6,700 |
| 1996-10-28 | 660 | 677 | 657 | 662 | 20,000 | 6,620 |
| 1996-10-25 | 665 | 670 | 655 | 657 | 233,000 | 6,570 |
| 1996-10-24 | 670 | 670 | 655 | 655 | 139,000 | 6,550 |
| 1996-10-23 | 673 | 676 | 669 | 673 | 91,000 | 6,730 |
| 1996-10-22 | 674 | 698 | 673 | 673 | 98,000 | 6,730 |
| 1996-10-21 | 693 | 694 | 670 | 671 | 30,000 | 6,710 |
| 1996-10-18 | 673 | 695 | 670 | 694 | 320,000 | 6,940 |
| 1996-10-17 | 675 | 680 | 659 | 659 | 187,000 | 6,590 |
| 1996-10-16 | 682 | 686 | 675 | 675 | 68,000 | 6,750 |
| 1996-10-15 | 665 | 682 | 665 | 682 | 198,000 | 6,820 |
| 1996-10-14 | 670 | 675 | 670 | 670 | 105,000 | 6,700 |
| 1996-10-11 | 676 | 683 | 671 | 675 | 30,000 | 6,750 |
| 1996-10-09 | 687 | 690 | 683 | 683 | 84,000 | 6,830 |
| 1996-10-08 | 683 | 701 | 680 | 701 | 226,000 | 7,010 |
| 1996-10-07 | 679 | 683 | 675 | 683 | 72,000 | 6,830 |
| 1996-10-04 | 683 | 683 | 662 | 662 | 117,000 | 6,620 |
| 1996-10-03 | 687 | 687 | 680 | 681 | 121,000 | 6,810 |
| 1996-10-02 | 699 | 699 | 677 | 680 | 160,000 | 6,800 |
| 1996-10-01 | 723 | 723 | 701 | 709 | 48,000 | 7,090 |
| 1996-09-30 | 705 | 725 | 705 | 725 | 89,000 | 7,250 |
| 1996-09-27 | 700 | 708 | 699 | 704 | 115,000 | 7,040 |
| 1996-09-26 | 697 | 707 | 697 | 700 | 114,000 | 7,000 |
| 1996-09-25 | 696 | 700 | 695 | 695 | 98,000 | 6,950 |
| 1996-09-24 | 697 | 700 | 695 | 695 | 97,000 | 6,950 |
| 1996-09-20 | 712 | 713 | 705 | 709 | 126,000 | 7,090 |
| 1996-09-19 | 698 | 713 | 698 | 713 | 76,000 | 7,130 |
| 1996-09-18 | 712 | 712 | 698 | 698 | 341,000 | 6,980 |
| 1996-09-17 | 705 | 705 | 691 | 701 | 141,000 | 7,010 |
| 1996-09-13 | 686 | 696 | 682 | 690 | 88,000 | 6,900 |
| 1996-09-12 | 685 | 686 | 682 | 685 | 71,000 | 6,850 |
| 1996-09-11 | 684 | 690 | 682 | 690 | 137,000 | 6,900 |
| 1996-09-10 | 686 | 691 | 685 | 691 | 232,000 | 6,910 |
| 1996-09-09 | 689 | 689 | 683 | 683 | 60,000 | 6,830 |
| 1996-09-06 | 684 | 690 | 684 | 690 | 223,000 | 6,900 |
| 1996-09-05 | 683 | 695 | 680 | 694 | 303,000 | 6,940 |
| 1996-09-04 | 674 | 678 | 672 | 678 | 45,000 | 6,780 |
| 1996-09-03 | 675 | 678 | 670 | 678 | 95,000 | 6,780 |
| 1996-09-02 | 676 | 676 | 673 | 675 | 35,000 | 6,750 |
| 1996-08-30 | 685 | 685 | 675 | 676 | 111,000 | 6,760 |
| 1996-08-29 | 682 | 682 | 677 | 677 | 60,000 | 6,770 |
| 1996-08-28 | 691 | 700 | 686 | 686 | 73,000 | 6,860 |
| 1996-08-27 | 697 | 700 | 694 | 700 | 54,000 | 7,000 |
| 1996-08-26 | 701 | 701 | 696 | 696 | 74,000 | 6,960 |
| 1996-08-23 | 710 | 711 | 704 | 704 | 78,000 | 7,040 |
| 1996-08-22 | 707 | 712 | 707 | 712 | 56,000 | 7,120 |
| 1996-08-21 | 713 | 713 | 707 | 710 | 41,000 | 7,100 |
| 1996-08-20 | 710 | 713 | 707 | 713 | 56,000 | 7,130 |
| 1996-08-19 | 707 | 712 | 706 | 710 | 245,000 | 7,100 |
| 1996-08-16 | 715 | 715 | 698 | 707 | 96,000 | 7,070 |
| 1996-08-15 | 702 | 713 | 702 | 710 | 143,000 | 7,100 |
| 1996-08-14 | 680 | 695 | 680 | 695 | 113,000 | 6,950 |
| 1996-08-13 | 668 | 681 | 667 | 681 | 107,000 | 6,810 |
| 1996-08-12 | 669 | 678 | 666 | 678 | 61,000 | 6,780 |
| 1996-08-09 | 697 | 697 | 682 | 682 | 105,000 | 6,820 |
| 1996-08-08 | 695 | 700 | 688 | 695 | 110,000 | 6,950 |
| 1996-08-07 | 705 | 706 | 695 | 695 | 76,000 | 6,950 |
| 1996-08-06 | 712 | 712 | 704 | 705 | 94,000 | 7,050 |
| 1996-08-05 | 720 | 720 | 713 | 713 | 106,000 | 7,130 |
| 1996-08-02 | 729 | 729 | 707 | 715 | 73,000 | 7,150 |
| 1996-08-01 | 710 | 719 | 706 | 719 | 130,000 | 7,190 |
| 1996-07-31 | 711 | 713 | 707 | 710 | 241,000 | 7,100 |
| 1996-07-30 | 711 | 712 | 708 | 709 | 187,000 | 7,090 |
| 1996-07-29 | 715 | 721 | 715 | 721 | 180,000 | 7,210 |
| 1996-07-26 | 708 | 715 | 707 | 707 | 743,000 | 7,070 |
| 1996-07-25 | 707 | 718 | 706 | 716 | 403,000 | 7,160 |
| 1996-07-24 | 715 | 715 | 705 | 707 | 121,000 | 7,070 |
| 1996-07-23 | 707 | 725 | 703 | 725 | 383,000 | 7,250 |
| 1996-07-22 | 726 | 726 | 696 | 707 | 186,000 | 7,070 |
| 1996-07-19 | 746 | 753 | 736 | 736 | 147,000 | 7,360 |
| 1996-07-18 | 745 | 754 | 740 | 754 | 104,000 | 7,540 |
| 1996-07-17 | 746 | 751 | 742 | 742 | 371,000 | 7,420 |
| 1996-07-16 | 742 | 749 | 742 | 743 | 246,000 | 7,430 |
| 1996-07-15 | 751 | 759 | 751 | 759 | 118,000 | 7,590 |
| 1996-07-12 | 758 | 760 | 754 | 760 | 294,000 | 7,600 |
| 1996-07-11 | 760 | 768 | 757 | 768 | 375,000 | 7,680 |
| 1996-07-10 | 757 | 761 | 750 | 758 | 266,000 | 7,580 |
| 1996-07-09 | 744 | 757 | 744 | 757 | 238,000 | 7,570 |
| 1996-07-08 | 743 | 747 | 742 | 744 | 218,000 | 7,440 |
| 1996-07-05 | 751 | 755 | 745 | 753 | 170,000 | 7,530 |
| 1996-07-04 | 768 | 768 | 755 | 759 | 196,000 | 7,590 |
| 1996-07-03 | 767 | 769 | 762 | 769 | 525,000 | 7,690 |
| 1996-07-02 | 768 | 777 | 760 | 766 | 1,454,000 | 7,660 |
| 1996-07-01 | 765 | 768 | 759 | 763 | 704,000 | 7,630 |
| 1996-06-28 | 745 | 763 | 745 | 763 | 660,000 | 7,630 |
| 1996-06-27 | 744 | 745 | 740 | 742 | 182,000 | 7,420 |
| 1996-06-26 | 738 | 745 | 737 | 742 | 172,000 | 7,420 |
| 1996-06-25 | 745 | 752 | 742 | 742 | 413,000 | 7,420 |
| 1996-06-24 | 738 | 750 | 738 | 742 | 392,000 | 7,420 |
| 1996-06-21 | 747 | 747 | 732 | 733 | 129,000 | 7,330 |
| 1996-06-20 | 741 | 750 | 738 | 749 | 207,000 | 7,490 |
| 1996-06-19 | 750 | 750 | 743 | 743 | 166,000 | 7,430 |
| 1996-06-18 | 752 | 753 | 745 | 753 | 392,000 | 7,530 |
| 1996-06-17 | 754 | 762 | 750 | 755 | 738,000 | 7,550 |
| 1996-06-14 | 749 | 756 | 742 | 744 | 924,000 | 7,440 |
| 1996-06-13 | 740 | 747 | 735 | 742 | 583,000 | 7,420 |
| 1996-06-12 | 738 | 757 | 736 | 747 | 1,569,000 | 7,470 |
| 1996-06-11 | 720 | 733 | 716 | 728 | 678,000 | 7,280 |
| 1996-06-10 | 712 | 720 | 712 | 720 | 216,000 | 7,200 |
| 1996-06-07 | 701 | 712 | 701 | 711 | 183,000 | 7,110 |
| 1996-06-06 | 702 | 705 | 695 | 700 | 241,000 | 7,000 |
| 1996-06-05 | 712 | 715 | 704 | 704 | 251,000 | 7,040 |
| 1996-06-04 | 705 | 730 | 705 | 720 | 393,000 | 7,200 |
| 1996-06-03 | 724 | 725 | 704 | 704 | 119,000 | 7,040 |
| 1996-05-31 | 727 | 727 | 716 | 719 | 122,000 | 7,190 |
| 1996-05-30 | 732 | 732 | 726 | 729 | 282,000 | 7,290 |
| 1996-05-29 | 725 | 734 | 720 | 734 | 274,000 | 7,340 |
| 1996-05-28 | 700 | 705 | 693 | 705 | 114,000 | 7,050 |
| 1996-05-27 | 698 | 703 | 698 | 701 | 53,000 | 7,010 |
| 1996-05-24 | 700 | 710 | 697 | 708 | 89,000 | 7,080 |
| 1996-05-23 | 707 | 715 | 700 | 700 | 186,000 | 7,000 |
| 1996-05-22 | 725 | 725 | 710 | 715 | 139,000 | 7,150 |
| 1996-05-21 | 730 | 730 | 722 | 722 | 92,000 | 7,220 |
| 1996-05-20 | 725 | 738 | 725 | 730 | 237,000 | 7,300 |
| 1996-05-17 | 721 | 735 | 721 | 729 | 415,000 | 7,290 |
| 1996-05-16 | 725 | 728 | 721 | 725 | 183,000 | 7,250 |
| 1996-05-15 | 711 | 725 | 711 | 725 | 299,000 | 7,250 |
| 1996-05-14 | 717 | 720 | 710 | 710 | 144,000 | 7,100 |
| 1996-05-13 | 718 | 723 | 716 | 716 | 127,000 | 7,160 |
| 1996-05-10 | 720 | 726 | 715 | 716 | 187,000 | 7,160 |
| 1996-05-09 | 730 | 730 | 720 | 720 | 179,000 | 7,200 |
| 1996-05-08 | 730 | 730 | 720 | 729 | 204,000 | 7,290 |
| 1996-05-07 | 719 | 725 | 715 | 720 | 115,000 | 7,200 |
| 1996-05-02 | 732 | 738 | 727 | 729 | 315,000 | 7,290 |
| 1996-05-01 | 730 | 743 | 729 | 742 | 437,000 | 7,420 |
| 1996-04-30 | 736 | 736 | 728 | 729 | 176,000 | 7,290 |
| 1996-04-26 | 739 | 745 | 734 | 739 | 481,000 | 7,390 |
| 1996-04-25 | 728 | 731 | 723 | 730 | 715,000 | 7,300 |
| 1996-04-24 | 721 | 723 | 716 | 718 | 473,000 | 7,180 |
| 1996-04-23 | 724 | 725 | 716 | 716 | 269,000 | 7,160 |
| 1996-04-22 | 726 | 727 | 715 | 720 | 227,000 | 7,200 |
| 1996-04-19 | 727 | 728 | 715 | 725 | 539,000 | 7,250 |
| 1996-04-18 | 735 | 740 | 727 | 731 | 1,455,000 | 7,310 |
| 1996-04-17 | 711 | 719 | 707 | 717 | 497,000 | 7,170 |
| 1996-04-16 | 701 | 715 | 700 | 706 | 511,000 | 7,060 |
| 1996-04-15 | 700 | 702 | 696 | 699 | 178,000 | 6,990 |
| 1996-04-12 | 685 | 699 | 683 | 699 | 238,000 | 6,990 |
| 1996-04-11 | 691 | 691 | 676 | 682 | 202,000 | 6,820 |
| 1996-04-10 | 695 | 697 | 691 | 691 | 157,000 | 6,910 |
| 1996-04-09 | 688 | 695 | 685 | 690 | 478,000 | 6,900 |
| 1996-04-08 | 690 | 690 | 684 | 685 | 92,000 | 6,850 |
| 1996-04-05 | 689 | 689 | 685 | 689 | 102,000 | 6,890 |
| 1996-04-04 | 690 | 690 | 680 | 681 | 80,000 | 6,810 |
| 1996-04-03 | 690 | 695 | 680 | 685 | 349,000 | 6,850 |
| 1996-04-02 | 687 | 691 | 685 | 685 | 291,000 | 6,850 |
| 1996-04-01 | 681 | 694 | 681 | 685 | 305,000 | 6,850 |
| 1996-03-29 | 661 | 687 | 660 | 670 | 146,000 | 6,700 |
| 1996-03-28 | 670 | 670 | 658 | 660 | 244,000 | 6,600 |
| 1996-03-27 | 662 | 662 | 655 | 662 | 295,000 | 6,620 |
| 1996-03-26 | 647 | 660 | 645 | 652 | 145,000 | 6,520 |
| 1996-03-25 | 669 | 669 | 650 | 650 | 95,000 | 6,500 |
| 1996-03-22 | 670 | 670 | 655 | 659 | 60,000 | 6,590 |
| 1996-03-21 | 659 | 660 | 655 | 660 | 119,000 | 6,600 |
| 1996-03-19 | 655 | 660 | 655 | 660 | 212,000 | 6,600 |
| 1996-03-18 | 627 | 637 | 623 | 635 | 344,000 | 6,350 |
| 1996-03-15 | 615 | 620 | 610 | 620 | 586,000 | 6,200 |
| 1996-03-14 | 615 | 620 | 606 | 610 | 269,000 | 6,100 |
| 1996-03-13 | 648 | 648 | 625 | 634 | 147,000 | 6,340 |
| 1996-03-12 | 655 | 658 | 630 | 630 | 474,000 | 6,300 |
| 1996-03-11 | 651 | 665 | 650 | 656 | 247,000 | 6,560 |
| 1996-03-08 | 660 | 676 | 660 | 665 | 221,000 | 6,650 |
| 1996-03-07 | 665 | 679 | 660 | 660 | 104,000 | 6,600 |
| 1996-03-06 | 675 | 675 | 665 | 670 | 139,000 | 6,700 |
| 1996-03-05 | 687 | 687 | 665 | 670 | 334,000 | 6,700 |
| 1996-03-04 | 667 | 682 | 667 | 682 | 62,000 | 6,820 |
| 1996-03-01 | 669 | 675 | 666 | 674 | 98,000 | 6,740 |
| 1996-02-29 | 665 | 670 | 665 | 667 | 78,000 | 6,670 |
| 1996-02-28 | 675 | 685 | 667 | 670 | 50,000 | 6,700 |
| 1996-02-27 | 670 | 676 | 665 | 665 | 115,000 | 6,650 |
| 1996-02-26 | 676 | 677 | 676 | 676 | 39,000 | 6,760 |
| 1996-02-23 | 676 | 680 | 673 | 674 | 82,000 | 6,740 |
| 1996-02-22 | 698 | 698 | 674 | 674 | 53,000 | 6,740 |
| 1996-02-21 | 672 | 680 | 670 | 678 | 76,000 | 6,780 |
| 1996-02-20 | 685 | 690 | 680 | 682 | 70,000 | 6,820 |
| 1996-02-19 | 680 | 688 | 675 | 685 | 53,000 | 6,850 |
| 1996-02-16 | 701 | 705 | 688 | 690 | 124,000 | 6,900 |
| 1996-02-15 | 705 | 707 | 695 | 701 | 93,000 | 7,010 |
| 1996-02-14 | 701 | 714 | 698 | 710 | 98,000 | 7,100 |
| 1996-02-13 | 719 | 719 | 701 | 701 | 149,000 | 7,010 |
| 1996-02-09 | 714 | 715 | 700 | 710 | 117,000 | 7,100 |
| 1996-02-08 | 719 | 719 | 705 | 710 | 116,000 | 7,100 |
| 1996-02-07 | 705 | 715 | 695 | 714 | 313,000 | 7,140 |
| 1996-02-06 | 707 | 707 | 695 | 695 | 121,000 | 6,950 |
| 1996-02-05 | 715 | 715 | 697 | 697 | 118,000 | 6,970 |
| 1996-02-02 | 710 | 711 | 705 | 710 | 312,000 | 7,100 |
| 1996-02-01 | 702 | 707 | 699 | 705 | 223,000 | 7,050 |
| 1996-01-31 | 691 | 700 | 691 | 699 | 128,000 | 6,990 |
| 1996-01-30 | 710 | 710 | 690 | 690 | 206,000 | 6,900 |
| 1996-01-29 | 686 | 700 | 684 | 700 | 165,000 | 7,000 |
| 1996-01-26 | 686 | 686 | 681 | 681 | 88,000 | 6,810 |
| 1996-01-25 | 684 | 689 | 681 | 685 | 139,000 | 6,850 |
| 1996-01-24 | 678 | 685 | 677 | 682 | 60,000 | 6,820 |
| 1996-01-23 | 687 | 700 | 685 | 688 | 72,000 | 6,880 |
| 1996-01-22 | 708 | 708 | 685 | 690 | 39,000 | 6,900 |
| 1996-01-19 | 685 | 710 | 685 | 708 | 121,000 | 7,080 |
| 1996-01-18 | 696 | 702 | 685 | 685 | 119,000 | 6,850 |
| 1996-01-17 | 715 | 715 | 698 | 698 | 107,000 | 6,980 |
| 1996-01-16 | 700 | 710 | 700 | 707 | 92,000 | 7,070 |
| 1996-01-12 | 717 | 718 | 700 | 700 | 102,000 | 7,000 |
| 1996-01-11 | 712 | 719 | 705 | 719 | 238,000 | 7,190 |
| 1996-01-10 | 719 | 720 | 712 | 712 | 329,000 | 7,120 |
| 1996-01-09 | 712 | 719 | 711 | 719 | 197,000 | 7,190 |
| 1996-01-08 | 714 | 720 | 710 | 717 | 242,000 | 7,170 |
| 1996-01-05 | 710 | 720 | 700 | 709 | 445,000 | 7,090 |
| 1996-01-04 | 708 | 710 | 699 | 700 | 160,000 | 7,000 |
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
