6997 日本ケミコン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 382 | 385 | 368 | 368 | 110,000 | 3,680 |
| 1998-12-29 | 385 | 388 | 385 | 387 | 126,000 | 3,870 |
| 1998-12-28 | 385 | 385 | 382 | 385 | 98,000 | 3,850 |
| 1998-12-25 | 386 | 389 | 380 | 380 | 95,000 | 3,800 |
| 1998-12-24 | 390 | 394 | 383 | 383 | 59,000 | 3,830 |
| 1998-12-22 | 395 | 396 | 393 | 393 | 34,000 | 3,930 |
| 1998-12-21 | 390 | 400 | 390 | 400 | 54,000 | 4,000 |
| 1998-12-18 | 403 | 408 | 390 | 390 | 180,000 | 3,900 |
| 1998-12-17 | 406 | 407 | 398 | 398 | 251,000 | 3,980 |
| 1998-12-16 | 425 | 431 | 411 | 411 | 155,000 | 4,110 |
| 1998-12-15 | 441 | 441 | 421 | 425 | 72,000 | 4,250 |
| 1998-12-14 | 453 | 454 | 445 | 445 | 20,000 | 4,450 |
| 1998-12-11 | 465 | 465 | 450 | 450 | 164,000 | 4,500 |
| 1998-12-10 | 472 | 472 | 464 | 465 | 68,000 | 4,650 |
| 1998-12-09 | 465 | 469 | 457 | 469 | 44,000 | 4,690 |
| 1998-12-08 | 452 | 461 | 452 | 461 | 67,000 | 4,610 |
| 1998-12-07 | 459 | 459 | 446 | 450 | 47,000 | 4,500 |
| 1998-12-04 | 470 | 474 | 453 | 474 | 92,000 | 4,740 |
| 1998-12-03 | 475 | 489 | 466 | 475 | 324,000 | 4,750 |
| 1998-12-02 | 460 | 475 | 460 | 475 | 96,000 | 4,750 |
| 1998-12-01 | 461 | 469 | 455 | 460 | 270,000 | 4,600 |
| 1998-11-30 | 469 | 469 | 464 | 464 | 124,000 | 4,640 |
| 1998-11-27 | 469 | 480 | 464 | 464 | 183,000 | 4,640 |
| 1998-11-26 | 470 | 473 | 458 | 460 | 369,000 | 4,600 |
| 1998-11-25 | 433 | 440 | 430 | 438 | 166,000 | 4,380 |
| 1998-11-24 | 435 | 440 | 430 | 438 | 195,000 | 4,380 |
| 1998-11-20 | 430 | 435 | 430 | 432 | 86,000 | 4,320 |
| 1998-11-19 | 436 | 440 | 421 | 430 | 212,000 | 4,300 |
| 1998-11-18 | 443 | 443 | 435 | 441 | 26,000 | 4,410 |
| 1998-11-17 | 446 | 446 | 427 | 446 | 42,000 | 4,460 |
| 1998-11-16 | 436 | 442 | 433 | 436 | 55,000 | 4,360 |
| 1998-11-13 | 430 | 440 | 427 | 436 | 77,000 | 4,360 |
| 1998-11-12 | 445 | 445 | 435 | 435 | 30,000 | 4,350 |
| 1998-11-11 | 431 | 445 | 429 | 440 | 195,000 | 4,400 |
| 1998-11-10 | 426 | 438 | 426 | 438 | 212,000 | 4,380 |
| 1998-11-09 | 427 | 445 | 426 | 445 | 173,000 | 4,450 |
| 1998-11-06 | 425 | 435 | 421 | 421 | 157,000 | 4,210 |
| 1998-11-05 | 442 | 450 | 424 | 445 | 171,000 | 4,450 |
| 1998-11-04 | 450 | 455 | 430 | 438 | 130,000 | 4,380 |
| 1998-11-02 | 426 | 445 | 426 | 445 | 197,000 | 4,450 |
| 1998-10-30 | 435 | 445 | 435 | 435 | 88,000 | 4,350 |
| 1998-10-29 | 425 | 436 | 425 | 436 | 58,000 | 4,360 |
| 1998-10-28 | 445 | 445 | 431 | 431 | 41,000 | 4,310 |
| 1998-10-27 | 469 | 469 | 447 | 450 | 74,000 | 4,500 |
| 1998-10-26 | 468 | 470 | 467 | 470 | 52,000 | 4,700 |
| 1998-10-23 | 468 | 475 | 462 | 475 | 240,000 | 4,750 |
| 1998-10-22 | 460 | 480 | 458 | 470 | 182,000 | 4,700 |
| 1998-10-21 | 448 | 465 | 440 | 460 | 261,000 | 4,600 |
| 1998-10-20 | 406 | 433 | 401 | 430 | 223,000 | 4,300 |
| 1998-10-19 | 425 | 445 | 425 | 445 | 132,000 | 4,450 |
| 1998-10-16 | 426 | 426 | 415 | 420 | 297,000 | 4,200 |
| 1998-10-15 | 425 | 440 | 421 | 421 | 123,000 | 4,210 |
| 1998-10-14 | 420 | 450 | 420 | 426 | 254,000 | 4,260 |
| 1998-10-13 | 436 | 462 | 425 | 430 | 233,000 | 4,300 |
| 1998-10-12 | 434 | 450 | 430 | 450 | 92,000 | 4,500 |
| 1998-10-09 | 438 | 450 | 426 | 449 | 203,000 | 4,490 |
| 1998-10-08 | 455 | 455 | 440 | 443 | 147,000 | 4,430 |
| 1998-10-07 | 424 | 461 | 424 | 455 | 86,000 | 4,550 |
| 1998-10-06 | 425 | 425 | 416 | 418 | 47,000 | 4,180 |
| 1998-10-05 | 440 | 440 | 415 | 415 | 54,000 | 4,150 |
| 1998-10-02 | 441 | 446 | 427 | 430 | 136,000 | 4,300 |
| 1998-10-01 | 468 | 470 | 441 | 456 | 143,000 | 4,560 |
| 1998-09-30 | 490 | 496 | 478 | 478 | 105,000 | 4,780 |
| 1998-09-29 | 494 | 500 | 489 | 491 | 128,000 | 4,910 |
| 1998-09-28 | 497 | 504 | 481 | 499 | 153,000 | 4,990 |
| 1998-09-25 | 507 | 507 | 486 | 500 | 129,000 | 5,000 |
| 1998-09-24 | 512 | 514 | 492 | 509 | 210,000 | 5,090 |
| 1998-09-22 | 509 | 512 | 506 | 512 | 123,000 | 5,120 |
| 1998-09-21 | 514 | 514 | 505 | 509 | 213,000 | 5,090 |
| 1998-09-18 | 502 | 519 | 502 | 519 | 213,000 | 5,190 |
| 1998-09-17 | 511 | 521 | 499 | 510 | 206,000 | 5,100 |
| 1998-09-16 | 505 | 515 | 501 | 515 | 128,000 | 5,150 |
| 1998-09-14 | 488 | 510 | 484 | 510 | 109,000 | 5,100 |
| 1998-09-11 | 482 | 493 | 480 | 493 | 193,000 | 4,930 |
| 1998-09-10 | 501 | 502 | 490 | 497 | 159,000 | 4,970 |
| 1998-09-09 | 502 | 509 | 497 | 505 | 127,000 | 5,050 |
| 1998-09-08 | 508 | 515 | 505 | 511 | 86,000 | 5,110 |
| 1998-09-07 | 466 | 510 | 464 | 507 | 114,000 | 5,070 |
| 1998-09-04 | 485 | 492 | 480 | 480 | 122,000 | 4,800 |
| 1998-09-03 | 490 | 495 | 480 | 495 | 66,000 | 4,950 |
| 1998-09-02 | 490 | 508 | 490 | 490 | 121,000 | 4,900 |
| 1998-09-01 | 486 | 486 | 475 | 485 | 83,000 | 4,850 |
| 1998-08-31 | 479 | 500 | 479 | 490 | 122,000 | 4,900 |
| 1998-08-28 | 475 | 498 | 460 | 483 | 193,000 | 4,830 |
| 1998-08-27 | 505 | 515 | 496 | 510 | 172,000 | 5,100 |
| 1998-08-26 | 527 | 527 | 513 | 525 | 350,000 | 5,250 |
| 1998-08-25 | 521 | 535 | 521 | 527 | 147,000 | 5,270 |
| 1998-08-24 | 520 | 525 | 515 | 520 | 84,000 | 5,200 |
| 1998-08-21 | 514 | 530 | 514 | 530 | 108,000 | 5,300 |
| 1998-08-20 | 523 | 523 | 514 | 514 | 49,000 | 5,140 |
| 1998-08-19 | 528 | 528 | 520 | 523 | 108,000 | 5,230 |
| 1998-08-18 | 508 | 510 | 496 | 508 | 223,000 | 5,080 |
| 1998-08-17 | 510 | 510 | 497 | 500 | 97,000 | 5,000 |
| 1998-08-14 | 516 | 519 | 515 | 515 | 126,000 | 5,150 |
| 1998-08-13 | 515 | 519 | 512 | 518 | 64,000 | 5,180 |
| 1998-08-12 | 503 | 517 | 503 | 512 | 123,000 | 5,120 |
| 1998-08-11 | 533 | 535 | 518 | 520 | 149,000 | 5,200 |
| 1998-08-10 | 549 | 552 | 532 | 543 | 124,000 | 5,430 |
| 1998-08-07 | 554 | 560 | 551 | 553 | 60,000 | 5,530 |
| 1998-08-06 | 565 | 565 | 555 | 555 | 74,000 | 5,550 |
| 1998-08-05 | 549 | 553 | 545 | 545 | 138,000 | 5,450 |
| 1998-08-04 | 552 | 559 | 550 | 559 | 111,000 | 5,590 |
| 1998-08-03 | 560 | 564 | 552 | 552 | 45,000 | 5,520 |
| 1998-07-31 | 560 | 562 | 559 | 562 | 118,000 | 5,620 |
| 1998-07-30 | 560 | 570 | 560 | 562 | 80,000 | 5,620 |
| 1998-07-29 | 565 | 565 | 556 | 557 | 144,000 | 5,570 |
| 1998-07-28 | 570 | 570 | 560 | 570 | 132,000 | 5,700 |
| 1998-07-27 | 584 | 586 | 575 | 576 | 229,000 | 5,760 |
| 1998-07-24 | 565 | 580 | 552 | 579 | 207,000 | 5,790 |
| 1998-07-23 | 541 | 560 | 536 | 560 | 595,000 | 5,600 |
| 1998-07-22 | 550 | 550 | 535 | 539 | 453,000 | 5,390 |
| 1998-07-21 | 571 | 580 | 549 | 550 | 209,000 | 5,500 |
| 1998-07-17 | 589 | 589 | 576 | 577 | 181,000 | 5,770 |
| 1998-07-16 | 573 | 581 | 565 | 581 | 452,000 | 5,810 |
| 1998-07-15 | 575 | 580 | 565 | 580 | 298,000 | 5,800 |
| 1998-07-14 | 575 | 580 | 562 | 573 | 580,000 | 5,730 |
| 1998-07-13 | 539 | 575 | 531 | 575 | 146,000 | 5,750 |
| 1998-07-10 | 565 | 570 | 555 | 555 | 290,000 | 5,550 |
| 1998-07-09 | 585 | 588 | 570 | 570 | 286,000 | 5,700 |
| 1998-07-08 | 593 | 593 | 580 | 590 | 378,000 | 5,900 |
| 1998-07-07 | 610 | 620 | 590 | 590 | 459,000 | 5,900 |
| 1998-07-06 | 580 | 620 | 577 | 610 | 1,027,000 | 6,100 |
| 1998-07-03 | 570 | 584 | 570 | 580 | 629,000 | 5,800 |
| 1998-07-02 | 569 | 576 | 560 | 576 | 601,000 | 5,760 |
| 1998-07-01 | 558 | 576 | 558 | 566 | 486,000 | 5,660 |
| 1998-06-30 | 583 | 585 | 568 | 578 | 939,000 | 5,780 |
| 1998-06-29 | 540 | 570 | 533 | 565 | 1,078,000 | 5,650 |
| 1998-06-26 | 506 | 548 | 506 | 540 | 1,032,000 | 5,400 |
| 1998-06-25 | 520 | 528 | 515 | 519 | 361,000 | 5,190 |
| 1998-06-24 | 490 | 523 | 490 | 517 | 507,000 | 5,170 |
| 1998-06-23 | 498 | 500 | 495 | 495 | 138,000 | 4,950 |
| 1998-06-22 | 502 | 505 | 490 | 493 | 164,000 | 4,930 |
| 1998-06-19 | 504 | 509 | 504 | 505 | 287,000 | 5,050 |
| 1998-06-18 | 510 | 517 | 498 | 505 | 682,000 | 5,050 |
| 1998-06-17 | 499 | 505 | 493 | 500 | 543,000 | 5,000 |
| 1998-06-16 | 470 | 494 | 468 | 494 | 397,000 | 4,940 |
| 1998-06-15 | 475 | 495 | 475 | 477 | 199,000 | 4,770 |
| 1998-06-12 | 475 | 475 | 465 | 470 | 178,000 | 4,700 |
| 1998-06-11 | 470 | 476 | 470 | 473 | 102,000 | 4,730 |
| 1998-06-10 | 477 | 481 | 474 | 475 | 119,000 | 4,750 |
| 1998-06-09 | 480 | 485 | 475 | 481 | 57,000 | 4,810 |
| 1998-06-08 | 490 | 494 | 470 | 485 | 57,000 | 4,850 |
| 1998-06-05 | 480 | 495 | 480 | 494 | 100,000 | 4,940 |
| 1998-06-04 | 466 | 500 | 466 | 480 | 174,000 | 4,800 |
| 1998-06-03 | 474 | 480 | 463 | 475 | 60,000 | 4,750 |
| 1998-06-02 | 457 | 466 | 457 | 465 | 165,000 | 4,650 |
| 1998-06-01 | 481 | 481 | 460 | 460 | 83,000 | 4,600 |
| 1998-05-29 | 473 | 488 | 473 | 476 | 85,000 | 4,760 |
| 1998-05-28 | 473 | 486 | 469 | 482 | 132,000 | 4,820 |
| 1998-05-27 | 490 | 492 | 478 | 488 | 162,000 | 4,880 |
| 1998-05-26 | 476 | 495 | 476 | 490 | 293,000 | 4,900 |
| 1998-05-25 | 472 | 475 | 460 | 475 | 253,000 | 4,750 |
| 1998-05-22 | 492 | 492 | 480 | 482 | 198,000 | 4,820 |
| 1998-05-21 | 470 | 495 | 470 | 493 | 552,000 | 4,930 |
| 1998-05-20 | 470 | 473 | 458 | 470 | 185,000 | 4,700 |
| 1998-05-19 | 460 | 467 | 455 | 466 | 245,000 | 4,660 |
| 1998-05-18 | 452 | 470 | 452 | 465 | 350,000 | 4,650 |
| 1998-05-15 | 452 | 457 | 450 | 452 | 208,000 | 4,520 |
| 1998-05-14 | 449 | 458 | 445 | 457 | 119,000 | 4,570 |
| 1998-05-13 | 440 | 457 | 435 | 450 | 590,000 | 4,500 |
| 1998-05-12 | 420 | 430 | 415 | 430 | 452,000 | 4,300 |
| 1998-05-11 | 400 | 410 | 400 | 408 | 27,000 | 4,080 |
| 1998-05-08 | 405 | 405 | 398 | 398 | 74,000 | 3,980 |
| 1998-05-07 | 407 | 408 | 397 | 405 | 103,000 | 4,050 |
| 1998-05-06 | 420 | 420 | 407 | 407 | 53,000 | 4,070 |
| 1998-05-01 | 419 | 424 | 415 | 415 | 43,000 | 4,150 |
| 1998-04-30 | 428 | 430 | 418 | 424 | 42,000 | 4,240 |
| 1998-04-28 | 416 | 427 | 415 | 420 | 85,000 | 4,200 |
| 1998-04-27 | 426 | 429 | 423 | 429 | 39,000 | 4,290 |
| 1998-04-24 | 426 | 426 | 420 | 424 | 69,000 | 4,240 |
| 1998-04-23 | 420 | 421 | 412 | 416 | 61,000 | 4,160 |
| 1998-04-22 | 424 | 430 | 422 | 423 | 37,000 | 4,230 |
| 1998-04-21 | 430 | 430 | 421 | 426 | 52,000 | 4,260 |
| 1998-04-20 | 415 | 429 | 415 | 420 | 72,000 | 4,200 |
| 1998-04-17 | 448 | 450 | 405 | 410 | 353,000 | 4,100 |
| 1998-04-16 | 458 | 463 | 442 | 443 | 84,000 | 4,430 |
| 1998-04-15 | 460 | 463 | 456 | 463 | 83,000 | 4,630 |
| 1998-04-14 | 452 | 466 | 451 | 452 | 175,000 | 4,520 |
| 1998-04-13 | 447 | 453 | 446 | 450 | 38,000 | 4,500 |
| 1998-04-10 | 445 | 450 | 441 | 446 | 123,000 | 4,460 |
| 1998-04-09 | 453 | 453 | 438 | 450 | 199,000 | 4,500 |
| 1998-04-08 | 431 | 454 | 428 | 454 | 133,000 | 4,540 |
| 1998-04-07 | 438 | 438 | 428 | 434 | 55,000 | 4,340 |
| 1998-04-06 | 415 | 424 | 409 | 423 | 99,000 | 4,230 |
| 1998-04-03 | 408 | 421 | 407 | 409 | 295,000 | 4,090 |
| 1998-04-02 | 436 | 436 | 405 | 405 | 221,000 | 4,050 |
| 1998-04-01 | 456 | 460 | 430 | 437 | 196,000 | 4,370 |
| 1998-03-31 | 466 | 466 | 455 | 456 | 169,000 | 4,560 |
| 1998-03-30 | 478 | 479 | 463 | 466 | 226,000 | 4,660 |
| 1998-03-27 | 460 | 475 | 460 | 471 | 231,000 | 4,710 |
| 1998-03-26 | 441 | 454 | 441 | 454 | 50,000 | 4,540 |
| 1998-03-25 | 452 | 455 | 447 | 451 | 123,000 | 4,510 |
| 1998-03-24 | 435 | 447 | 435 | 442 | 131,000 | 4,420 |
| 1998-03-23 | 455 | 455 | 445 | 450 | 75,000 | 4,500 |
| 1998-03-20 | 435 | 445 | 432 | 445 | 143,000 | 4,450 |
| 1998-03-19 | 446 | 450 | 435 | 445 | 106,000 | 4,450 |
| 1998-03-18 | 466 | 466 | 440 | 445 | 105,000 | 4,450 |
| 1998-03-17 | 454 | 465 | 451 | 462 | 224,000 | 4,620 |
| 1998-03-16 | 468 | 468 | 450 | 450 | 93,000 | 4,500 |
| 1998-03-13 | 444 | 458 | 443 | 458 | 168,000 | 4,580 |
| 1998-03-12 | 450 | 453 | 440 | 449 | 112,000 | 4,490 |
| 1998-03-11 | 451 | 454 | 446 | 452 | 167,000 | 4,520 |
| 1998-03-10 | 451 | 451 | 445 | 450 | 142,000 | 4,500 |
| 1998-03-09 | 479 | 479 | 450 | 450 | 259,000 | 4,500 |
| 1998-03-06 | 470 | 485 | 467 | 480 | 613,000 | 4,800 |
| 1998-03-05 | 475 | 486 | 467 | 467 | 1,055,000 | 4,670 |
| 1998-03-04 | 445 | 479 | 445 | 472 | 1,378,000 | 4,720 |
| 1998-03-03 | 444 | 447 | 433 | 439 | 254,000 | 4,390 |
| 1998-03-02 | 416 | 433 | 416 | 430 | 160,000 | 4,300 |
| 1998-02-27 | 416 | 424 | 410 | 410 | 54,000 | 4,100 |
| 1998-02-26 | 411 | 417 | 410 | 416 | 83,000 | 4,160 |
| 1998-02-25 | 405 | 415 | 403 | 410 | 77,000 | 4,100 |
| 1998-02-24 | 405 | 406 | 405 | 405 | 53,000 | 4,050 |
| 1998-02-23 | 403 | 425 | 400 | 421 | 63,000 | 4,210 |
| 1998-02-20 | 401 | 410 | 401 | 403 | 33,000 | 4,030 |
| 1998-02-19 | 402 | 410 | 402 | 410 | 34,000 | 4,100 |
| 1998-02-18 | 412 | 412 | 405 | 407 | 82,000 | 4,070 |
| 1998-02-17 | 412 | 412 | 407 | 412 | 24,000 | 4,120 |
| 1998-02-16 | 405 | 412 | 404 | 412 | 79,000 | 4,120 |
| 1998-02-13 | 440 | 440 | 420 | 420 | 149,000 | 4,200 |
| 1998-02-12 | 454 | 455 | 440 | 440 | 196,000 | 4,400 |
| 1998-02-10 | 431 | 450 | 431 | 450 | 211,000 | 4,500 |
| 1998-02-09 | 430 | 430 | 421 | 430 | 96,000 | 4,300 |
| 1998-02-06 | 420 | 430 | 419 | 426 | 187,000 | 4,260 |
| 1998-02-05 | 410 | 424 | 407 | 419 | 175,000 | 4,190 |
| 1998-02-04 | 400 | 413 | 400 | 410 | 130,000 | 4,100 |
| 1998-02-03 | 394 | 405 | 390 | 400 | 93,000 | 4,000 |
| 1998-02-02 | 362 | 384 | 362 | 380 | 125,000 | 3,800 |
| 1998-01-30 | 390 | 394 | 362 | 362 | 138,000 | 3,620 |
| 1998-01-29 | 413 | 413 | 398 | 400 | 102,000 | 4,000 |
| 1998-01-28 | 404 | 425 | 404 | 416 | 202,000 | 4,160 |
| 1998-01-27 | 408 | 415 | 401 | 409 | 217,000 | 4,090 |
| 1998-01-26 | 391 | 408 | 390 | 398 | 232,000 | 3,980 |
| 1998-01-23 | 380 | 390 | 380 | 384 | 154,000 | 3,840 |
| 1998-01-22 | 392 | 397 | 381 | 381 | 190,000 | 3,810 |
| 1998-01-21 | 394 | 401 | 384 | 391 | 362,000 | 3,910 |
| 1998-01-20 | 360 | 384 | 358 | 379 | 256,000 | 3,790 |
| 1998-01-19 | 350 | 361 | 346 | 361 | 232,000 | 3,610 |
| 1998-01-16 | 306 | 335 | 305 | 335 | 351,000 | 3,350 |
| 1998-01-14 | 300 | 310 | 300 | 303 | 144,000 | 3,030 |
| 1998-01-13 | 307 | 307 | 299 | 303 | 117,000 | 3,030 |
| 1998-01-12 | 293 | 308 | 293 | 308 | 50,000 | 3,080 |
| 1998-01-09 | 306 | 309 | 300 | 305 | 41,000 | 3,050 |
| 1998-01-08 | 301 | 318 | 300 | 305 | 183,000 | 3,050 |
| 1998-01-07 | 305 | 305 | 293 | 297 | 93,000 | 2,970 |
| 1998-01-06 | 318 | 318 | 310 | 310 | 36,000 | 3,100 |
| 1998-01-05 | 313 | 318 | 310 | 313 | 24,000 | 3,130 |
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
