6997 日本ケミコン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 403 | 415 | 403 | 415 | 198,000 | 4,150 |
| 1999-12-29 | 419 | 423 | 403 | 409 | 359,000 | 4,090 |
| 1999-12-28 | 400 | 419 | 400 | 416 | 332,000 | 4,160 |
| 1999-12-27 | 390 | 400 | 387 | 397 | 307,000 | 3,970 |
| 1999-12-24 | 403 | 410 | 387 | 387 | 514,000 | 3,870 |
| 1999-12-22 | 373 | 403 | 373 | 395 | 1,475,000 | 3,950 |
| 1999-12-21 | 350 | 373 | 350 | 373 | 428,000 | 3,730 |
| 1999-12-20 | 340 | 362 | 340 | 360 | 449,000 | 3,600 |
| 1999-12-17 | 340 | 345 | 331 | 340 | 208,000 | 3,400 |
| 1999-12-16 | 349 | 360 | 343 | 355 | 426,000 | 3,550 |
| 1999-12-15 | 360 | 360 | 349 | 354 | 603,000 | 3,540 |
| 1999-12-14 | 333 | 360 | 333 | 357 | 537,000 | 3,570 |
| 1999-12-13 | 330 | 330 | 325 | 328 | 112,000 | 3,280 |
| 1999-12-10 | 325 | 327 | 320 | 325 | 277,000 | 3,250 |
| 1999-12-09 | 320 | 320 | 314 | 315 | 171,000 | 3,150 |
| 1999-12-08 | 315 | 325 | 315 | 324 | 299,000 | 3,240 |
| 1999-12-07 | 325 | 330 | 319 | 319 | 222,000 | 3,190 |
| 1999-12-06 | 331 | 334 | 328 | 328 | 136,000 | 3,280 |
| 1999-12-03 | 330 | 332 | 320 | 320 | 241,000 | 3,200 |
| 1999-12-02 | 333 | 333 | 326 | 326 | 112,000 | 3,260 |
| 1999-12-01 | 321 | 333 | 321 | 326 | 155,000 | 3,260 |
| 1999-11-30 | 331 | 335 | 320 | 320 | 296,000 | 3,200 |
| 1999-11-29 | 337 | 337 | 327 | 327 | 190,000 | 3,270 |
| 1999-11-26 | 328 | 338 | 325 | 332 | 355,000 | 3,320 |
| 1999-11-25 | 330 | 336 | 322 | 323 | 252,000 | 3,230 |
| 1999-11-24 | 356 | 356 | 330 | 333 | 620,000 | 3,330 |
| 1999-11-22 | 358 | 369 | 354 | 359 | 317,000 | 3,590 |
| 1999-11-19 | 350 | 358 | 346 | 353 | 473,000 | 3,530 |
| 1999-11-18 | 335 | 353 | 333 | 336 | 885,000 | 3,360 |
| 1999-11-17 | 325 | 340 | 320 | 320 | 1,532,000 | 3,200 |
| 1999-11-16 | 322 | 327 | 315 | 315 | 572,000 | 3,150 |
| 1999-11-15 | 360 | 369 | 347 | 347 | 145,000 | 3,470 |
| 1999-11-12 | 369 | 374 | 361 | 370 | 77,000 | 3,700 |
| 1999-11-11 | 387 | 387 | 369 | 369 | 143,000 | 3,690 |
| 1999-11-10 | 387 | 388 | 372 | 387 | 113,000 | 3,870 |
| 1999-11-09 | 390 | 398 | 386 | 387 | 131,000 | 3,870 |
| 1999-11-08 | 390 | 392 | 385 | 390 | 235,000 | 3,900 |
| 1999-11-05 | 397 | 397 | 386 | 388 | 283,000 | 3,880 |
| 1999-11-04 | 410 | 414 | 397 | 399 | 229,000 | 3,990 |
| 1999-11-02 | 401 | 413 | 400 | 408 | 283,000 | 4,080 |
| 1999-11-01 | 408 | 413 | 401 | 404 | 119,000 | 4,040 |
| 1999-10-29 | 400 | 415 | 400 | 402 | 216,000 | 4,020 |
| 1999-10-28 | 390 | 399 | 390 | 396 | 255,000 | 3,960 |
| 1999-10-27 | 400 | 400 | 385 | 390 | 424,000 | 3,900 |
| 1999-10-26 | 415 | 417 | 400 | 403 | 132,000 | 4,030 |
| 1999-10-25 | 413 | 424 | 411 | 424 | 216,000 | 4,240 |
| 1999-10-22 | 430 | 434 | 413 | 413 | 197,000 | 4,130 |
| 1999-10-21 | 439 | 439 | 427 | 427 | 131,000 | 4,270 |
| 1999-10-20 | 418 | 430 | 417 | 425 | 567,000 | 4,250 |
| 1999-10-19 | 415 | 415 | 412 | 414 | 171,000 | 4,140 |
| 1999-10-18 | 420 | 424 | 410 | 410 | 151,000 | 4,100 |
| 1999-10-15 | 443 | 444 | 423 | 425 | 96,000 | 4,250 |
| 1999-10-14 | 443 | 455 | 443 | 444 | 101,000 | 4,440 |
| 1999-10-13 | 446 | 455 | 443 | 445 | 265,000 | 4,450 |
| 1999-10-12 | 479 | 484 | 456 | 456 | 189,000 | 4,560 |
| 1999-10-08 | 480 | 480 | 466 | 478 | 235,000 | 4,780 |
| 1999-10-07 | 480 | 480 | 473 | 475 | 165,000 | 4,750 |
| 1999-10-06 | 486 | 487 | 475 | 485 | 186,000 | 4,850 |
| 1999-10-05 | 493 | 493 | 487 | 487 | 42,000 | 4,870 |
| 1999-10-04 | 507 | 507 | 486 | 498 | 104,000 | 4,980 |
| 1999-10-01 | 500 | 510 | 497 | 508 | 118,000 | 5,080 |
| 1999-09-30 | 480 | 508 | 480 | 508 | 115,000 | 5,080 |
| 1999-09-29 | 500 | 500 | 480 | 480 | 56,000 | 4,800 |
| 1999-09-28 | 502 | 502 | 485 | 486 | 43,000 | 4,860 |
| 1999-09-27 | 487 | 487 | 480 | 482 | 119,000 | 4,820 |
| 1999-09-24 | 499 | 499 | 485 | 487 | 197,000 | 4,870 |
| 1999-09-22 | 500 | 501 | 495 | 497 | 84,000 | 4,970 |
| 1999-09-21 | 503 | 518 | 500 | 516 | 179,000 | 5,160 |
| 1999-09-20 | 508 | 508 | 493 | 493 | 141,000 | 4,930 |
| 1999-09-17 | 492 | 506 | 490 | 506 | 382,000 | 5,060 |
| 1999-09-16 | 505 | 505 | 486 | 491 | 160,000 | 4,910 |
| 1999-09-14 | 524 | 524 | 498 | 515 | 357,000 | 5,150 |
| 1999-09-13 | 523 | 524 | 510 | 521 | 195,000 | 5,210 |
| 1999-09-10 | 515 | 521 | 515 | 518 | 197,000 | 5,180 |
| 1999-09-09 | 532 | 540 | 517 | 518 | 155,000 | 5,180 |
| 1999-09-08 | 537 | 537 | 525 | 533 | 200,000 | 5,330 |
| 1999-09-07 | 551 | 556 | 535 | 537 | 215,000 | 5,370 |
| 1999-09-06 | 560 | 567 | 555 | 560 | 594,000 | 5,600 |
| 1999-09-03 | 553 | 560 | 550 | 555 | 424,000 | 5,550 |
| 1999-09-02 | 525 | 556 | 524 | 555 | 567,000 | 5,550 |
| 1999-09-01 | 523 | 530 | 518 | 530 | 175,000 | 5,300 |
| 1999-08-31 | 528 | 537 | 520 | 534 | 494,000 | 5,340 |
| 1999-08-30 | 527 | 534 | 525 | 527 | 173,000 | 5,270 |
| 1999-08-27 | 529 | 537 | 526 | 526 | 284,000 | 5,260 |
| 1999-08-26 | 534 | 534 | 525 | 526 | 172,000 | 5,260 |
| 1999-08-25 | 535 | 535 | 525 | 535 | 208,000 | 5,350 |
| 1999-08-24 | 526 | 529 | 519 | 528 | 497,000 | 5,280 |
| 1999-08-23 | 527 | 528 | 515 | 516 | 320,000 | 5,160 |
| 1999-08-20 | 532 | 532 | 523 | 527 | 160,000 | 5,270 |
| 1999-08-19 | 536 | 541 | 531 | 540 | 217,000 | 5,400 |
| 1999-08-18 | 559 | 564 | 543 | 549 | 668,000 | 5,490 |
| 1999-08-17 | 547 | 571 | 547 | 568 | 2,782,000 | 5,680 |
| 1999-08-16 | 519 | 527 | 513 | 527 | 374,000 | 5,270 |
| 1999-08-13 | 496 | 513 | 496 | 508 | 115,000 | 5,080 |
| 1999-08-12 | 512 | 515 | 505 | 515 | 76,000 | 5,150 |
| 1999-08-11 | 481 | 506 | 481 | 504 | 302,000 | 5,040 |
| 1999-08-10 | 485 | 486 | 479 | 481 | 108,000 | 4,810 |
| 1999-08-09 | 481 | 489 | 476 | 485 | 152,000 | 4,850 |
| 1999-08-06 | 500 | 500 | 488 | 490 | 184,000 | 4,900 |
| 1999-08-05 | 494 | 495 | 486 | 490 | 388,000 | 4,900 |
| 1999-08-04 | 501 | 511 | 494 | 495 | 139,000 | 4,950 |
| 1999-08-03 | 509 | 509 | 493 | 493 | 205,000 | 4,930 |
| 1999-08-02 | 514 | 514 | 500 | 512 | 235,000 | 5,120 |
| 1999-07-30 | 509 | 519 | 508 | 519 | 314,000 | 5,190 |
| 1999-07-29 | 515 | 519 | 510 | 517 | 127,000 | 5,170 |
| 1999-07-28 | 510 | 513 | 503 | 509 | 97,000 | 5,090 |
| 1999-07-27 | 519 | 519 | 500 | 500 | 199,000 | 5,000 |
| 1999-07-26 | 516 | 530 | 516 | 520 | 391,000 | 5,200 |
| 1999-07-23 | 500 | 519 | 499 | 519 | 314,000 | 5,190 |
| 1999-07-22 | 540 | 540 | 510 | 521 | 551,000 | 5,210 |
| 1999-07-21 | 540 | 555 | 530 | 540 | 1,298,000 | 5,400 |
| 1999-07-19 | 520 | 546 | 516 | 543 | 1,919,000 | 5,430 |
| 1999-07-16 | 510 | 520 | 501 | 510 | 735,000 | 5,100 |
| 1999-07-15 | 524 | 525 | 501 | 506 | 994,000 | 5,060 |
| 1999-07-14 | 468 | 509 | 465 | 509 | 2,074,000 | 5,090 |
| 1999-07-13 | 465 | 474 | 461 | 464 | 793,000 | 4,640 |
| 1999-07-12 | 466 | 470 | 464 | 464 | 338,000 | 4,640 |
| 1999-07-09 | 470 | 471 | 464 | 465 | 270,000 | 4,650 |
| 1999-07-08 | 475 | 476 | 468 | 470 | 427,000 | 4,700 |
| 1999-07-07 | 470 | 475 | 467 | 470 | 302,000 | 4,700 |
| 1999-07-06 | 486 | 490 | 465 | 465 | 191,000 | 4,650 |
| 1999-07-05 | 489 | 493 | 483 | 485 | 373,000 | 4,850 |
| 1999-07-02 | 489 | 489 | 475 | 483 | 527,000 | 4,830 |
| 1999-07-01 | 495 | 497 | 480 | 486 | 1,187,000 | 4,860 |
| 1999-06-30 | 465 | 495 | 460 | 487 | 1,394,000 | 4,870 |
| 1999-06-29 | 460 | 465 | 454 | 457 | 781,000 | 4,570 |
| 1999-06-28 | 450 | 456 | 449 | 455 | 619,000 | 4,550 |
| 1999-06-25 | 460 | 460 | 448 | 450 | 244,000 | 4,500 |
| 1999-06-24 | 464 | 464 | 450 | 460 | 709,000 | 4,600 |
| 1999-06-23 | 472 | 475 | 455 | 459 | 863,000 | 4,590 |
| 1999-06-22 | 470 | 482 | 469 | 470 | 807,000 | 4,700 |
| 1999-06-21 | 460 | 472 | 455 | 460 | 559,000 | 4,600 |
| 1999-06-18 | 465 | 467 | 457 | 460 | 462,000 | 4,600 |
| 1999-06-17 | 452 | 463 | 450 | 463 | 325,000 | 4,630 |
| 1999-06-16 | 453 | 459 | 448 | 448 | 288,000 | 4,480 |
| 1999-06-15 | 460 | 460 | 450 | 451 | 192,000 | 4,510 |
| 1999-06-14 | 465 | 468 | 458 | 460 | 196,000 | 4,600 |
| 1999-06-11 | 473 | 473 | 453 | 460 | 665,000 | 4,600 |
| 1999-06-10 | 470 | 479 | 464 | 468 | 570,000 | 4,680 |
| 1999-06-09 | 460 | 460 | 450 | 450 | 188,000 | 4,500 |
| 1999-06-08 | 459 | 460 | 456 | 460 | 48,000 | 4,600 |
| 1999-06-07 | 449 | 458 | 449 | 457 | 43,000 | 4,570 |
| 1999-06-04 | 455 | 464 | 445 | 450 | 99,000 | 4,500 |
| 1999-06-03 | 464 | 467 | 453 | 455 | 250,000 | 4,550 |
| 1999-06-02 | 445 | 454 | 445 | 453 | 145,000 | 4,530 |
| 1999-06-01 | 442 | 449 | 440 | 442 | 90,000 | 4,420 |
| 1999-05-31 | 436 | 438 | 432 | 432 | 61,000 | 4,320 |
| 1999-05-28 | 441 | 441 | 436 | 439 | 70,000 | 4,390 |
| 1999-05-27 | 449 | 456 | 440 | 441 | 79,000 | 4,410 |
| 1999-05-26 | 435 | 450 | 434 | 448 | 58,000 | 4,480 |
| 1999-05-25 | 445 | 450 | 432 | 440 | 118,000 | 4,400 |
| 1999-05-24 | 458 | 458 | 445 | 455 | 71,000 | 4,550 |
| 1999-05-21 | 480 | 481 | 453 | 458 | 195,000 | 4,580 |
| 1999-05-20 | 477 | 493 | 473 | 477 | 648,000 | 4,770 |
| 1999-05-19 | 452 | 472 | 452 | 469 | 569,000 | 4,690 |
| 1999-05-18 | 445 | 455 | 440 | 450 | 273,000 | 4,500 |
| 1999-05-17 | 460 | 460 | 448 | 448 | 137,000 | 4,480 |
| 1999-05-14 | 458 | 470 | 458 | 465 | 143,000 | 4,650 |
| 1999-05-13 | 461 | 462 | 454 | 458 | 158,000 | 4,580 |
| 1999-05-12 | 470 | 470 | 460 | 461 | 278,000 | 4,610 |
| 1999-05-11 | 478 | 483 | 469 | 473 | 266,000 | 4,730 |
| 1999-05-10 | 486 | 489 | 471 | 480 | 1,003,000 | 4,800 |
| 1999-05-07 | 444 | 444 | 436 | 436 | 105,000 | 4,360 |
| 1999-05-06 | 430 | 444 | 428 | 444 | 152,000 | 4,440 |
| 1999-04-30 | 430 | 430 | 422 | 422 | 87,000 | 4,220 |
| 1999-04-28 | 441 | 445 | 434 | 434 | 106,000 | 4,340 |
| 1999-04-27 | 451 | 451 | 440 | 441 | 84,000 | 4,410 |
| 1999-04-26 | 439 | 453 | 438 | 453 | 102,000 | 4,530 |
| 1999-04-23 | 430 | 440 | 428 | 434 | 121,000 | 4,340 |
| 1999-04-22 | 427 | 430 | 424 | 428 | 73,000 | 4,280 |
| 1999-04-21 | 421 | 423 | 420 | 422 | 57,000 | 4,220 |
| 1999-04-20 | 425 | 429 | 420 | 420 | 85,000 | 4,200 |
| 1999-04-19 | 430 | 432 | 425 | 425 | 109,000 | 4,250 |
| 1999-04-16 | 425 | 428 | 424 | 425 | 128,000 | 4,250 |
| 1999-04-15 | 427 | 428 | 421 | 421 | 187,000 | 4,210 |
| 1999-04-14 | 440 | 440 | 421 | 422 | 158,000 | 4,220 |
| 1999-04-13 | 442 | 451 | 440 | 440 | 92,000 | 4,400 |
| 1999-04-12 | 457 | 460 | 444 | 444 | 65,000 | 4,440 |
| 1999-04-09 | 470 | 470 | 451 | 452 | 135,000 | 4,520 |
| 1999-04-08 | 456 | 468 | 455 | 468 | 234,000 | 4,680 |
| 1999-04-07 | 455 | 460 | 455 | 455 | 88,000 | 4,550 |
| 1999-04-06 | 458 | 460 | 450 | 451 | 128,000 | 4,510 |
| 1999-04-05 | 448 | 460 | 445 | 455 | 259,000 | 4,550 |
| 1999-04-02 | 438 | 445 | 432 | 438 | 373,000 | 4,380 |
| 1999-04-01 | 417 | 429 | 415 | 425 | 170,000 | 4,250 |
| 1999-03-31 | 436 | 436 | 420 | 432 | 56,000 | 4,320 |
| 1999-03-30 | 428 | 439 | 424 | 435 | 153,000 | 4,350 |
| 1999-03-29 | 408 | 425 | 408 | 424 | 175,000 | 4,240 |
| 1999-03-26 | 410 | 415 | 400 | 403 | 163,000 | 4,030 |
| 1999-03-25 | 410 | 413 | 400 | 410 | 121,000 | 4,100 |
| 1999-03-24 | 415 | 420 | 411 | 411 | 59,000 | 4,110 |
| 1999-03-23 | 421 | 425 | 412 | 415 | 99,000 | 4,150 |
| 1999-03-19 | 420 | 433 | 411 | 411 | 128,000 | 4,110 |
| 1999-03-18 | 436 | 438 | 420 | 420 | 77,000 | 4,200 |
| 1999-03-17 | 435 | 440 | 429 | 440 | 229,000 | 4,400 |
| 1999-03-16 | 433 | 439 | 427 | 439 | 43,000 | 4,390 |
| 1999-03-15 | 440 | 444 | 431 | 440 | 54,000 | 4,400 |
| 1999-03-12 | 440 | 443 | 433 | 440 | 132,000 | 4,400 |
| 1999-03-11 | 434 | 439 | 433 | 437 | 125,000 | 4,370 |
| 1999-03-10 | 432 | 435 | 428 | 434 | 139,000 | 4,340 |
| 1999-03-09 | 427 | 430 | 420 | 427 | 193,000 | 4,270 |
| 1999-03-08 | 419 | 435 | 417 | 427 | 293,000 | 4,270 |
| 1999-03-05 | 391 | 405 | 391 | 397 | 115,000 | 3,970 |
| 1999-03-04 | 390 | 390 | 385 | 385 | 15,000 | 3,850 |
| 1999-03-03 | 388 | 393 | 388 | 392 | 29,000 | 3,920 |
| 1999-03-02 | 391 | 393 | 383 | 383 | 69,000 | 3,830 |
| 1999-03-01 | 404 | 404 | 390 | 390 | 66,000 | 3,900 |
| 1999-02-26 | 396 | 405 | 396 | 400 | 47,000 | 4,000 |
| 1999-02-25 | 399 | 405 | 399 | 400 | 90,000 | 4,000 |
| 1999-02-24 | 400 | 408 | 400 | 405 | 49,000 | 4,050 |
| 1999-02-23 | 404 | 405 | 396 | 403 | 69,000 | 4,030 |
| 1999-02-22 | 396 | 401 | 396 | 399 | 23,000 | 3,990 |
| 1999-02-19 | 404 | 404 | 390 | 396 | 88,000 | 3,960 |
| 1999-02-18 | 400 | 400 | 395 | 400 | 48,000 | 4,000 |
| 1999-02-17 | 393 | 402 | 386 | 396 | 83,000 | 3,960 |
| 1999-02-16 | 395 | 404 | 395 | 398 | 40,000 | 3,980 |
| 1999-02-15 | 402 | 404 | 400 | 400 | 33,000 | 4,000 |
| 1999-02-12 | 392 | 392 | 385 | 387 | 127,000 | 3,870 |
| 1999-02-10 | 388 | 391 | 387 | 387 | 61,000 | 3,870 |
| 1999-02-09 | 403 | 406 | 395 | 397 | 54,000 | 3,970 |
| 1999-02-08 | 402 | 404 | 389 | 404 | 42,000 | 4,040 |
| 1999-02-05 | 401 | 405 | 400 | 402 | 71,000 | 4,020 |
| 1999-02-04 | 401 | 402 | 401 | 402 | 57,000 | 4,020 |
| 1999-02-03 | 405 | 405 | 401 | 403 | 45,000 | 4,030 |
| 1999-02-02 | 401 | 408 | 401 | 405 | 60,000 | 4,050 |
| 1999-02-01 | 414 | 414 | 401 | 408 | 68,000 | 4,080 |
| 1999-01-29 | 414 | 414 | 407 | 410 | 83,000 | 4,100 |
| 1999-01-28 | 410 | 415 | 405 | 406 | 57,000 | 4,060 |
| 1999-01-27 | 410 | 414 | 405 | 405 | 86,000 | 4,050 |
| 1999-01-26 | 404 | 409 | 404 | 408 | 116,000 | 4,080 |
| 1999-01-25 | 403 | 405 | 402 | 405 | 43,000 | 4,050 |
| 1999-01-22 | 410 | 410 | 401 | 408 | 135,000 | 4,080 |
| 1999-01-21 | 414 | 414 | 405 | 410 | 112,000 | 4,100 |
| 1999-01-20 | 422 | 422 | 410 | 414 | 192,000 | 4,140 |
| 1999-01-19 | 383 | 417 | 383 | 417 | 513,000 | 4,170 |
| 1999-01-18 | 380 | 390 | 378 | 378 | 151,000 | 3,780 |
| 1999-01-14 | 371 | 374 | 366 | 373 | 55,000 | 3,730 |
| 1999-01-13 | 370 | 375 | 365 | 372 | 91,000 | 3,720 |
| 1999-01-12 | 373 | 373 | 365 | 370 | 77,000 | 3,700 |
| 1999-01-11 | 357 | 380 | 357 | 373 | 200,000 | 3,730 |
| 1999-01-08 | 360 | 366 | 355 | 355 | 175,000 | 3,550 |
| 1999-01-07 | 371 | 376 | 360 | 360 | 123,000 | 3,600 |
| 1999-01-06 | 364 | 366 | 355 | 364 | 86,000 | 3,640 |
| 1999-01-05 | 369 | 369 | 359 | 359 | 81,000 | 3,590 |
| 1999-01-04 | 368 | 368 | 359 | 361 | 40,000 | 3,610 |
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
