6997 日本ケミコン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 304 | 305 | 299 | 303 | 48,000 | 3,030 |
| 1997-12-29 | 280 | 299 | 277 | 299 | 144,000 | 2,990 |
| 1997-12-26 | 299 | 299 | 280 | 285 | 152,000 | 2,850 |
| 1997-12-25 | 300 | 305 | 290 | 300 | 316,000 | 3,000 |
| 1997-12-24 | 314 | 316 | 297 | 298 | 195,000 | 2,980 |
| 1997-12-22 | 338 | 338 | 296 | 316 | 108,000 | 3,160 |
| 1997-12-19 | 350 | 350 | 336 | 339 | 79,000 | 3,390 |
| 1997-12-18 | 362 | 362 | 347 | 350 | 140,000 | 3,500 |
| 1997-12-17 | 364 | 364 | 350 | 361 | 271,000 | 3,610 |
| 1997-12-16 | 365 | 369 | 360 | 364 | 103,000 | 3,640 |
| 1997-12-15 | 380 | 380 | 370 | 371 | 81,000 | 3,710 |
| 1997-12-12 | 401 | 406 | 380 | 385 | 148,000 | 3,850 |
| 1997-12-11 | 425 | 425 | 411 | 413 | 58,000 | 4,130 |
| 1997-12-10 | 425 | 432 | 422 | 426 | 159,000 | 4,260 |
| 1997-12-09 | 421 | 422 | 418 | 420 | 81,000 | 4,200 |
| 1997-12-08 | 423 | 427 | 414 | 418 | 46,000 | 4,180 |
| 1997-12-05 | 421 | 431 | 421 | 428 | 150,000 | 4,280 |
| 1997-12-04 | 437 | 438 | 426 | 429 | 84,000 | 4,290 |
| 1997-12-03 | 428 | 436 | 425 | 436 | 47,000 | 4,360 |
| 1997-12-02 | 431 | 438 | 428 | 430 | 123,000 | 4,300 |
| 1997-12-01 | 418 | 435 | 416 | 425 | 156,000 | 4,250 |
| 1997-11-28 | 413 | 418 | 413 | 416 | 81,000 | 4,160 |
| 1997-11-27 | 411 | 414 | 406 | 412 | 147,000 | 4,120 |
| 1997-11-26 | 414 | 422 | 408 | 410 | 92,000 | 4,100 |
| 1997-11-25 | 416 | 421 | 416 | 419 | 66,000 | 4,190 |
| 1997-11-21 | 423 | 436 | 421 | 436 | 105,000 | 4,360 |
| 1997-11-20 | 414 | 439 | 414 | 424 | 44,000 | 4,240 |
| 1997-11-19 | 437 | 447 | 421 | 421 | 28,000 | 4,210 |
| 1997-11-18 | 449 | 452 | 442 | 452 | 24,000 | 4,520 |
| 1997-11-17 | 423 | 450 | 423 | 447 | 113,000 | 4,470 |
| 1997-11-14 | 415 | 424 | 415 | 424 | 96,000 | 4,240 |
| 1997-11-13 | 413 | 417 | 412 | 415 | 73,000 | 4,150 |
| 1997-11-12 | 416 | 419 | 410 | 415 | 26,000 | 4,150 |
| 1997-11-11 | 412 | 420 | 406 | 420 | 100,000 | 4,200 |
| 1997-11-10 | 424 | 424 | 415 | 417 | 46,000 | 4,170 |
| 1997-11-07 | 446 | 446 | 421 | 425 | 41,000 | 4,250 |
| 1997-11-06 | 431 | 459 | 421 | 446 | 558,000 | 4,460 |
| 1997-11-05 | 449 | 449 | 434 | 443 | 49,000 | 4,430 |
| 1997-11-04 | 443 | 459 | 443 | 452 | 155,000 | 4,520 |
| 1997-10-31 | 450 | 450 | 433 | 448 | 85,000 | 4,480 |
| 1997-10-30 | 458 | 459 | 451 | 451 | 34,000 | 4,510 |
| 1997-10-29 | 455 | 463 | 455 | 463 | 70,000 | 4,630 |
| 1997-10-28 | 443 | 450 | 438 | 450 | 185,000 | 4,500 |
| 1997-10-27 | 445 | 454 | 440 | 454 | 58,000 | 4,540 |
| 1997-10-24 | 450 | 457 | 440 | 457 | 115,000 | 4,570 |
| 1997-10-23 | 465 | 465 | 450 | 455 | 147,000 | 4,550 |
| 1997-10-22 | 454 | 464 | 451 | 464 | 376,000 | 4,640 |
| 1997-10-21 | 440 | 450 | 440 | 447 | 49,000 | 4,470 |
| 1997-10-20 | 465 | 465 | 450 | 455 | 158,000 | 4,550 |
| 1997-10-17 | 464 | 465 | 457 | 461 | 95,000 | 4,610 |
| 1997-10-16 | 456 | 465 | 450 | 465 | 35,000 | 4,650 |
| 1997-10-15 | 452 | 455 | 450 | 450 | 47,000 | 4,500 |
| 1997-10-14 | 435 | 455 | 435 | 455 | 64,000 | 4,550 |
| 1997-10-13 | 431 | 437 | 428 | 437 | 78,000 | 4,370 |
| 1997-10-09 | 441 | 441 | 424 | 430 | 105,000 | 4,300 |
| 1997-10-08 | 439 | 442 | 436 | 436 | 105,000 | 4,360 |
| 1997-10-07 | 454 | 454 | 441 | 442 | 87,000 | 4,420 |
| 1997-10-06 | 443 | 448 | 440 | 444 | 66,000 | 4,440 |
| 1997-10-03 | 448 | 451 | 436 | 444 | 55,000 | 4,440 |
| 1997-10-02 | 460 | 470 | 455 | 463 | 40,000 | 4,630 |
| 1997-10-01 | 453 | 460 | 430 | 460 | 90,000 | 4,600 |
| 1997-09-30 | 475 | 475 | 458 | 458 | 44,000 | 4,580 |
| 1997-09-29 | 465 | 475 | 462 | 475 | 100,000 | 4,750 |
| 1997-09-26 | 493 | 495 | 480 | 480 | 59,000 | 4,800 |
| 1997-09-25 | 525 | 525 | 490 | 490 | 236,000 | 4,900 |
| 1997-09-24 | 511 | 511 | 500 | 505 | 73,000 | 5,050 |
| 1997-09-22 | 515 | 515 | 500 | 509 | 109,000 | 5,090 |
| 1997-09-19 | 530 | 535 | 520 | 525 | 75,000 | 5,250 |
| 1997-09-18 | 525 | 540 | 523 | 539 | 62,000 | 5,390 |
| 1997-09-17 | 526 | 526 | 523 | 525 | 32,000 | 5,250 |
| 1997-09-16 | 524 | 524 | 507 | 520 | 28,000 | 5,200 |
| 1997-09-12 | 541 | 541 | 513 | 520 | 92,000 | 5,200 |
| 1997-09-11 | 545 | 545 | 531 | 541 | 54,000 | 5,410 |
| 1997-09-10 | 547 | 551 | 547 | 551 | 40,000 | 5,510 |
| 1997-09-09 | 550 | 550 | 543 | 547 | 65,000 | 5,470 |
| 1997-09-08 | 550 | 553 | 542 | 548 | 29,000 | 5,480 |
| 1997-09-05 | 552 | 558 | 540 | 558 | 136,000 | 5,580 |
| 1997-09-04 | 563 | 567 | 556 | 558 | 100,000 | 5,580 |
| 1997-09-03 | 567 | 580 | 561 | 566 | 232,000 | 5,660 |
| 1997-09-02 | 551 | 567 | 551 | 567 | 85,000 | 5,670 |
| 1997-09-01 | 555 | 561 | 555 | 556 | 37,000 | 5,560 |
| 1997-08-29 | 560 | 561 | 555 | 560 | 206,000 | 5,600 |
| 1997-08-28 | 555 | 570 | 555 | 568 | 45,000 | 5,680 |
| 1997-08-27 | 575 | 581 | 555 | 570 | 129,000 | 5,700 |
| 1997-08-26 | 579 | 580 | 570 | 578 | 99,000 | 5,780 |
| 1997-08-25 | 600 | 601 | 575 | 575 | 81,000 | 5,750 |
| 1997-08-22 | 618 | 629 | 611 | 611 | 37,000 | 6,110 |
| 1997-08-21 | 623 | 632 | 623 | 628 | 48,000 | 6,280 |
| 1997-08-20 | 616 | 622 | 616 | 620 | 28,000 | 6,200 |
| 1997-08-19 | 635 | 635 | 615 | 616 | 47,000 | 6,160 |
| 1997-08-18 | 612 | 618 | 610 | 615 | 55,000 | 6,150 |
| 1997-08-15 | 616 | 630 | 616 | 621 | 146,000 | 6,210 |
| 1997-08-14 | 610 | 620 | 608 | 615 | 129,000 | 6,150 |
| 1997-08-13 | 603 | 609 | 597 | 609 | 108,000 | 6,090 |
| 1997-08-12 | 600 | 601 | 598 | 598 | 119,000 | 5,980 |
| 1997-08-11 | 600 | 614 | 597 | 597 | 60,000 | 5,970 |
| 1997-08-08 | 615 | 617 | 610 | 617 | 249,000 | 6,170 |
| 1997-08-07 | 639 | 648 | 625 | 625 | 118,000 | 6,250 |
| 1997-08-06 | 632 | 640 | 630 | 639 | 117,000 | 6,390 |
| 1997-08-05 | 648 | 657 | 645 | 645 | 134,000 | 6,450 |
| 1997-08-04 | 690 | 695 | 645 | 657 | 199,000 | 6,570 |
| 1997-08-01 | 704 | 707 | 685 | 690 | 295,000 | 6,900 |
| 1997-07-31 | 657 | 698 | 655 | 697 | 416,000 | 6,970 |
| 1997-07-30 | 650 | 657 | 645 | 647 | 86,000 | 6,470 |
| 1997-07-29 | 668 | 670 | 650 | 650 | 80,000 | 6,500 |
| 1997-07-28 | 665 | 670 | 661 | 667 | 74,000 | 6,670 |
| 1997-07-25 | 650 | 659 | 650 | 659 | 80,000 | 6,590 |
| 1997-07-24 | 655 | 659 | 649 | 659 | 168,000 | 6,590 |
| 1997-07-23 | 657 | 659 | 643 | 646 | 101,000 | 6,460 |
| 1997-07-22 | 655 | 660 | 643 | 648 | 119,000 | 6,480 |
| 1997-07-18 | 667 | 671 | 663 | 670 | 222,000 | 6,700 |
| 1997-07-17 | 669 | 681 | 665 | 670 | 855,000 | 6,700 |
| 1997-07-16 | 659 | 670 | 651 | 666 | 1,180,000 | 6,660 |
| 1997-07-15 | 611 | 638 | 611 | 631 | 252,000 | 6,310 |
| 1997-07-14 | 604 | 620 | 604 | 611 | 66,000 | 6,110 |
| 1997-07-11 | 609 | 609 | 604 | 604 | 47,000 | 6,040 |
| 1997-07-10 | 598 | 610 | 598 | 610 | 66,000 | 6,100 |
| 1997-07-09 | 600 | 600 | 596 | 599 | 126,000 | 5,990 |
| 1997-07-08 | 585 | 591 | 585 | 590 | 80,000 | 5,900 |
| 1997-07-07 | 591 | 591 | 580 | 585 | 137,000 | 5,850 |
| 1997-07-04 | 595 | 595 | 590 | 592 | 99,000 | 5,920 |
| 1997-07-03 | 590 | 600 | 589 | 600 | 69,000 | 6,000 |
| 1997-07-02 | 586 | 590 | 585 | 590 | 54,000 | 5,900 |
| 1997-07-01 | 606 | 611 | 580 | 581 | 757,000 | 5,810 |
| 1997-06-30 | 616 | 616 | 606 | 606 | 70,000 | 6,060 |
| 1997-06-27 | 612 | 612 | 606 | 606 | 95,000 | 6,060 |
| 1997-06-26 | 617 | 618 | 612 | 612 | 39,000 | 6,120 |
| 1997-06-25 | 612 | 620 | 610 | 618 | 76,000 | 6,180 |
| 1997-06-24 | 601 | 610 | 600 | 606 | 117,000 | 6,060 |
| 1997-06-23 | 604 | 605 | 601 | 601 | 118,000 | 6,010 |
| 1997-06-20 | 615 | 615 | 605 | 605 | 133,000 | 6,050 |
| 1997-06-19 | 616 | 619 | 611 | 615 | 60,000 | 6,150 |
| 1997-06-18 | 617 | 620 | 612 | 619 | 163,000 | 6,190 |
| 1997-06-17 | 624 | 632 | 619 | 621 | 262,000 | 6,210 |
| 1997-06-16 | 615 | 620 | 615 | 618 | 129,000 | 6,180 |
| 1997-06-13 | 620 | 623 | 615 | 615 | 113,000 | 6,150 |
| 1997-06-12 | 610 | 620 | 610 | 620 | 59,000 | 6,200 |
| 1997-06-11 | 615 | 620 | 610 | 610 | 183,000 | 6,100 |
| 1997-06-10 | 613 | 620 | 610 | 610 | 47,000 | 6,100 |
| 1997-06-09 | 624 | 624 | 616 | 623 | 103,000 | 6,230 |
| 1997-06-06 | 625 | 625 | 615 | 617 | 114,000 | 6,170 |
| 1997-06-05 | 620 | 630 | 620 | 628 | 251,000 | 6,280 |
| 1997-06-04 | 605 | 616 | 605 | 611 | 124,000 | 6,110 |
| 1997-06-03 | 610 | 610 | 598 | 604 | 123,000 | 6,040 |
| 1997-06-02 | 588 | 597 | 585 | 592 | 355,000 | 5,920 |
| 1997-05-30 | 599 | 599 | 586 | 587 | 376,000 | 5,870 |
| 1997-05-29 | 610 | 610 | 598 | 599 | 350,000 | 5,990 |
| 1997-05-28 | 592 | 620 | 591 | 620 | 123,000 | 6,200 |
| 1997-05-27 | 592 | 597 | 587 | 593 | 52,000 | 5,930 |
| 1997-05-26 | 598 | 598 | 590 | 593 | 33,000 | 5,930 |
| 1997-05-23 | 590 | 598 | 586 | 593 | 91,000 | 5,930 |
| 1997-05-22 | 585 | 592 | 581 | 586 | 111,000 | 5,860 |
| 1997-05-21 | 598 | 598 | 580 | 580 | 144,000 | 5,800 |
| 1997-05-20 | 610 | 610 | 598 | 598 | 108,000 | 5,980 |
| 1997-05-19 | 609 | 610 | 606 | 610 | 68,000 | 6,100 |
| 1997-05-16 | 609 | 610 | 605 | 610 | 30,000 | 6,100 |
| 1997-05-15 | 605 | 614 | 600 | 614 | 92,000 | 6,140 |
| 1997-05-14 | 610 | 616 | 605 | 615 | 114,000 | 6,150 |
| 1997-05-13 | 610 | 614 | 607 | 610 | 91,000 | 6,100 |
| 1997-05-12 | 600 | 605 | 591 | 602 | 145,000 | 6,020 |
| 1997-05-09 | 611 | 612 | 605 | 610 | 59,000 | 6,100 |
| 1997-05-08 | 617 | 621 | 615 | 616 | 81,000 | 6,160 |
| 1997-05-07 | 631 | 637 | 616 | 620 | 394,000 | 6,200 |
| 1997-05-06 | 629 | 644 | 627 | 641 | 379,000 | 6,410 |
| 1997-05-02 | 600 | 615 | 600 | 615 | 155,000 | 6,150 |
| 1997-05-01 | 614 | 616 | 595 | 598 | 200,000 | 5,980 |
| 1997-04-30 | 590 | 608 | 585 | 608 | 320,000 | 6,080 |
| 1997-04-28 | 580 | 586 | 580 | 581 | 265,000 | 5,810 |
| 1997-04-25 | 560 | 580 | 560 | 575 | 66,000 | 5,750 |
| 1997-04-24 | 580 | 580 | 565 | 575 | 96,000 | 5,750 |
| 1997-04-23 | 572 | 580 | 572 | 578 | 96,000 | 5,780 |
| 1997-04-22 | 578 | 578 | 569 | 569 | 129,000 | 5,690 |
| 1997-04-21 | 560 | 580 | 559 | 569 | 98,000 | 5,690 |
| 1997-04-18 | 530 | 559 | 528 | 559 | 574,000 | 5,590 |
| 1997-04-17 | 540 | 543 | 530 | 540 | 165,000 | 5,400 |
| 1997-04-16 | 538 | 544 | 530 | 543 | 319,000 | 5,430 |
| 1997-04-15 | 536 | 550 | 536 | 546 | 105,000 | 5,460 |
| 1997-04-14 | 555 | 555 | 545 | 546 | 70,000 | 5,460 |
| 1997-04-11 | 552 | 560 | 541 | 560 | 112,000 | 5,600 |
| 1997-04-10 | 560 | 564 | 560 | 560 | 84,000 | 5,600 |
| 1997-04-09 | 575 | 575 | 551 | 558 | 76,000 | 5,580 |
| 1997-04-08 | 572 | 576 | 569 | 575 | 171,000 | 5,750 |
| 1997-04-07 | 580 | 584 | 571 | 572 | 135,000 | 5,720 |
| 1997-04-04 | 552 | 571 | 552 | 570 | 425,000 | 5,700 |
| 1997-04-03 | 550 | 570 | 550 | 552 | 382,000 | 5,520 |
| 1997-04-02 | 550 | 560 | 550 | 550 | 114,000 | 5,500 |
| 1997-04-01 | 535 | 550 | 525 | 550 | 125,000 | 5,500 |
| 1997-03-31 | 540 | 544 | 535 | 535 | 32,000 | 5,350 |
| 1997-03-28 | 530 | 545 | 530 | 544 | 65,000 | 5,440 |
| 1997-03-27 | 550 | 550 | 520 | 524 | 189,000 | 5,240 |
| 1997-03-26 | 546 | 550 | 545 | 545 | 144,000 | 5,450 |
| 1997-03-25 | 541 | 550 | 540 | 550 | 103,000 | 5,500 |
| 1997-03-24 | 550 | 550 | 540 | 540 | 71,000 | 5,400 |
| 1997-03-21 | 539 | 553 | 539 | 553 | 158,000 | 5,530 |
| 1997-03-19 | 542 | 542 | 536 | 536 | 140,000 | 5,360 |
| 1997-03-18 | 539 | 548 | 539 | 546 | 106,000 | 5,460 |
| 1997-03-17 | 551 | 551 | 538 | 540 | 100,000 | 5,400 |
| 1997-03-14 | 528 | 532 | 525 | 531 | 120,000 | 5,310 |
| 1997-03-13 | 529 | 532 | 528 | 530 | 197,000 | 5,300 |
| 1997-03-12 | 532 | 532 | 526 | 528 | 187,000 | 5,280 |
| 1997-03-11 | 529 | 530 | 526 | 528 | 71,000 | 5,280 |
| 1997-03-10 | 530 | 532 | 525 | 530 | 102,000 | 5,300 |
| 1997-03-07 | 530 | 559 | 530 | 542 | 75,000 | 5,420 |
| 1997-03-06 | 555 | 555 | 527 | 530 | 99,000 | 5,300 |
| 1997-03-05 | 561 | 561 | 547 | 549 | 281,000 | 5,490 |
| 1997-03-04 | 563 | 567 | 561 | 561 | 69,000 | 5,610 |
| 1997-03-03 | 560 | 563 | 560 | 561 | 51,000 | 5,610 |
| 1997-02-28 | 570 | 572 | 563 | 568 | 93,000 | 5,680 |
| 1997-02-27 | 574 | 575 | 570 | 570 | 40,000 | 5,700 |
| 1997-02-26 | 583 | 590 | 574 | 574 | 57,000 | 5,740 |
| 1997-02-25 | 581 | 582 | 580 | 581 | 79,000 | 5,810 |
| 1997-02-24 | 587 | 593 | 581 | 582 | 299,000 | 5,820 |
| 1997-02-21 | 595 | 605 | 592 | 593 | 272,000 | 5,930 |
| 1997-02-20 | 593 | 609 | 592 | 592 | 67,000 | 5,920 |
| 1997-02-19 | 596 | 597 | 587 | 593 | 85,000 | 5,930 |
| 1997-02-18 | 593 | 597 | 591 | 591 | 188,000 | 5,910 |
| 1997-02-17 | 606 | 607 | 597 | 598 | 157,000 | 5,980 |
| 1997-02-14 | 590 | 610 | 590 | 610 | 347,000 | 6,100 |
| 1997-02-13 | 585 | 598 | 581 | 590 | 165,000 | 5,900 |
| 1997-02-12 | 566 | 580 | 566 | 580 | 112,000 | 5,800 |
| 1997-02-10 | 570 | 570 | 556 | 563 | 63,000 | 5,630 |
| 1997-02-07 | 567 | 570 | 555 | 560 | 211,000 | 5,600 |
| 1997-02-06 | 565 | 575 | 560 | 561 | 67,000 | 5,610 |
| 1997-02-05 | 570 | 570 | 550 | 560 | 49,000 | 5,600 |
| 1997-02-04 | 555 | 578 | 555 | 574 | 134,000 | 5,740 |
| 1997-02-03 | 581 | 581 | 560 | 560 | 71,000 | 5,600 |
| 1997-01-31 | 560 | 589 | 560 | 586 | 175,000 | 5,860 |
| 1997-01-30 | 559 | 571 | 559 | 561 | 64,000 | 5,610 |
| 1997-01-29 | 546 | 550 | 544 | 547 | 54,000 | 5,470 |
| 1997-01-28 | 540 | 550 | 540 | 550 | 34,000 | 5,500 |
| 1997-01-27 | 539 | 548 | 539 | 540 | 47,000 | 5,400 |
| 1997-01-24 | 540 | 548 | 536 | 543 | 143,000 | 5,430 |
| 1997-01-23 | 538 | 560 | 538 | 545 | 246,000 | 5,450 |
| 1997-01-22 | 521 | 540 | 521 | 538 | 148,000 | 5,380 |
| 1997-01-21 | 532 | 533 | 520 | 520 | 244,000 | 5,200 |
| 1997-01-20 | 549 | 550 | 538 | 542 | 199,000 | 5,420 |
| 1997-01-17 | 528 | 555 | 528 | 551 | 501,000 | 5,510 |
| 1997-01-16 | 524 | 526 | 520 | 520 | 160,000 | 5,200 |
| 1997-01-14 | 520 | 520 | 510 | 514 | 169,000 | 5,140 |
| 1997-01-13 | 496 | 500 | 490 | 500 | 48,000 | 5,000 |
| 1997-01-10 | 501 | 510 | 490 | 490 | 153,000 | 4,900 |
| 1997-01-09 | 532 | 532 | 501 | 501 | 155,000 | 5,010 |
| 1997-01-08 | 545 | 545 | 527 | 527 | 160,000 | 5,270 |
| 1997-01-07 | 538 | 544 | 525 | 544 | 169,000 | 5,440 |
| 1997-01-06 | 526 | 529 | 526 | 529 | 77,000 | 5,290 |
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
