6997 日本ケミコン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 779 | 792 | 775 | 781 | 72,000 | 7,810 |
| 2000-12-28 | 800 | 800 | 774 | 782 | 209,000 | 7,820 |
| 2000-12-27 | 800 | 800 | 780 | 786 | 137,000 | 7,860 |
| 2000-12-26 | 800 | 800 | 781 | 793 | 216,000 | 7,930 |
| 2000-12-25 | 807 | 807 | 784 | 786 | 296,000 | 7,860 |
| 2000-12-22 | 778 | 790 | 774 | 777 | 719,000 | 7,770 |
| 2000-12-21 | 750 | 770 | 745 | 768 | 691,000 | 7,680 |
| 2000-12-20 | 760 | 802 | 740 | 780 | 714,000 | 7,800 |
| 2000-12-19 | 808 | 808 | 778 | 780 | 485,000 | 7,800 |
| 2000-12-18 | 808 | 815 | 789 | 808 | 334,000 | 8,080 |
| 2000-12-15 | 850 | 868 | 815 | 823 | 914,000 | 8,230 |
| 2000-12-14 | 865 | 884 | 843 | 843 | 557,000 | 8,430 |
| 2000-12-13 | 821 | 875 | 821 | 875 | 1,024,000 | 8,750 |
| 2000-12-12 | 850 | 851 | 820 | 830 | 883,000 | 8,300 |
| 2000-12-11 | 838 | 877 | 838 | 851 | 503,000 | 8,510 |
| 2000-12-08 | 843 | 850 | 830 | 835 | 876,000 | 8,350 |
| 2000-12-07 | 851 | 852 | 832 | 843 | 789,000 | 8,430 |
| 2000-12-06 | 889 | 897 | 861 | 861 | 681,000 | 8,610 |
| 2000-12-05 | 899 | 899 | 856 | 860 | 619,000 | 8,600 |
| 2000-12-04 | 900 | 905 | 895 | 900 | 835,000 | 9,000 |
| 2000-12-01 | 883 | 900 | 866 | 895 | 874,000 | 8,950 |
| 2000-11-30 | 864 | 900 | 851 | 893 | 1,621,000 | 8,930 |
| 2000-11-29 | 836 | 865 | 828 | 860 | 840,000 | 8,600 |
| 2000-11-28 | 858 | 862 | 840 | 846 | 963,000 | 8,460 |
| 2000-11-27 | 807 | 855 | 807 | 848 | 1,338,000 | 8,480 |
| 2000-11-24 | 787 | 819 | 787 | 806 | 351,000 | 8,060 |
| 2000-11-22 | 798 | 810 | 798 | 807 | 406,000 | 8,070 |
| 2000-11-21 | 815 | 820 | 780 | 798 | 707,000 | 7,980 |
| 2000-11-20 | 784 | 827 | 784 | 806 | 1,187,000 | 8,060 |
| 2000-11-17 | 781 | 815 | 772 | 800 | 1,244,000 | 8,000 |
| 2000-11-16 | 801 | 810 | 780 | 804 | 1,099,000 | 8,040 |
| 2000-11-15 | 765 | 818 | 755 | 793 | 2,404,000 | 7,930 |
| 2000-11-14 | 652 | 739 | 651 | 735 | 1,587,000 | 7,350 |
| 2000-11-13 | 640 | 653 | 616 | 639 | 380,000 | 6,390 |
| 2000-11-10 | 669 | 675 | 666 | 673 | 223,000 | 6,730 |
| 2000-11-09 | 665 | 678 | 661 | 670 | 185,000 | 6,700 |
| 2000-11-08 | 665 | 680 | 660 | 679 | 355,000 | 6,790 |
| 2000-11-07 | 667 | 667 | 650 | 667 | 319,000 | 6,670 |
| 2000-11-06 | 650 | 669 | 638 | 662 | 483,000 | 6,620 |
| 2000-11-02 | 615 | 643 | 598 | 641 | 554,000 | 6,410 |
| 2000-11-01 | 610 | 635 | 600 | 615 | 580,000 | 6,150 |
| 2000-10-31 | 577 | 577 | 556 | 560 | 539,000 | 5,600 |
| 2000-10-30 | 600 | 600 | 573 | 575 | 400,000 | 5,750 |
| 2000-10-27 | 616 | 630 | 587 | 587 | 498,000 | 5,870 |
| 2000-10-26 | 610 | 615 | 602 | 606 | 328,000 | 6,060 |
| 2000-10-25 | 670 | 670 | 620 | 630 | 397,000 | 6,300 |
| 2000-10-24 | 682 | 684 | 659 | 668 | 134,000 | 6,680 |
| 2000-10-23 | 686 | 693 | 679 | 684 | 436,000 | 6,840 |
| 2000-10-20 | 685 | 694 | 666 | 684 | 533,000 | 6,840 |
| 2000-10-19 | 640 | 675 | 640 | 646 | 304,000 | 6,460 |
| 2000-10-18 | 662 | 665 | 635 | 645 | 397,000 | 6,450 |
| 2000-10-17 | 692 | 701 | 670 | 672 | 373,000 | 6,720 |
| 2000-10-16 | 740 | 742 | 705 | 706 | 488,000 | 7,060 |
| 2000-10-13 | 720 | 725 | 715 | 720 | 309,000 | 7,200 |
| 2000-10-12 | 714 | 743 | 714 | 737 | 243,000 | 7,370 |
| 2000-10-11 | 742 | 744 | 720 | 730 | 255,000 | 7,300 |
| 2000-10-10 | 750 | 760 | 746 | 746 | 239,000 | 7,460 |
| 2000-10-06 | 786 | 786 | 758 | 766 | 270,000 | 7,660 |
| 2000-10-05 | 800 | 800 | 776 | 782 | 768,000 | 7,820 |
| 2000-10-04 | 744 | 780 | 741 | 780 | 246,000 | 7,800 |
| 2000-10-03 | 760 | 760 | 748 | 748 | 286,000 | 7,480 |
| 2000-10-02 | 721 | 755 | 714 | 755 | 341,000 | 7,550 |
| 2000-09-29 | 740 | 744 | 725 | 725 | 419,000 | 7,250 |
| 2000-09-28 | 757 | 757 | 731 | 731 | 259,000 | 7,310 |
| 2000-09-27 | 750 | 755 | 740 | 755 | 307,000 | 7,550 |
| 2000-09-26 | 782 | 784 | 749 | 767 | 405,000 | 7,670 |
| 2000-09-25 | 790 | 794 | 779 | 785 | 344,000 | 7,850 |
| 2000-09-22 | 790 | 790 | 775 | 777 | 314,000 | 7,770 |
| 2000-09-21 | 800 | 801 | 785 | 801 | 358,000 | 8,010 |
| 2000-09-20 | 800 | 819 | 799 | 813 | 585,000 | 8,130 |
| 2000-09-19 | 796 | 799 | 766 | 780 | 1,082,000 | 7,800 |
| 2000-09-18 | 830 | 849 | 825 | 826 | 533,000 | 8,260 |
| 2000-09-14 | 870 | 871 | 850 | 858 | 738,000 | 8,580 |
| 2000-09-13 | 861 | 901 | 855 | 871 | 470,000 | 8,710 |
| 2000-09-12 | 850 | 875 | 840 | 865 | 539,000 | 8,650 |
| 2000-09-11 | 877 | 879 | 860 | 860 | 504,000 | 8,600 |
| 2000-09-08 | 885 | 904 | 868 | 887 | 420,000 | 8,870 |
| 2000-09-07 | 880 | 905 | 863 | 894 | 400,000 | 8,940 |
| 2000-09-06 | 880 | 895 | 858 | 886 | 483,000 | 8,860 |
| 2000-09-05 | 895 | 909 | 888 | 895 | 517,000 | 8,950 |
| 2000-09-04 | 900 | 919 | 891 | 895 | 404,000 | 8,950 |
| 2000-09-01 | 929 | 945 | 903 | 910 | 934,000 | 9,100 |
| 2000-08-31 | 856 | 927 | 850 | 920 | 1,239,000 | 9,200 |
| 2000-08-30 | 900 | 900 | 865 | 866 | 711,000 | 8,660 |
| 2000-08-29 | 935 | 948 | 885 | 907 | 2,355,000 | 9,070 |
| 2000-08-28 | 885 | 900 | 881 | 885 | 1,119,000 | 8,850 |
| 2000-08-25 | 878 | 893 | 871 | 890 | 855,000 | 8,900 |
| 2000-08-24 | 890 | 903 | 869 | 883 | 1,468,000 | 8,830 |
| 2000-08-23 | 869 | 910 | 862 | 895 | 2,118,000 | 8,950 |
| 2000-08-22 | 828 | 880 | 828 | 879 | 2,548,000 | 8,790 |
| 2000-08-21 | 815 | 844 | 813 | 820 | 2,455,000 | 8,200 |
| 2000-08-18 | 770 | 795 | 762 | 795 | 1,210,000 | 7,950 |
| 2000-08-17 | 749 | 779 | 746 | 760 | 1,113,000 | 7,600 |
| 2000-08-16 | 750 | 765 | 741 | 758 | 1,329,000 | 7,580 |
| 2000-08-15 | 734 | 758 | 725 | 750 | 1,309,000 | 7,500 |
| 2000-08-14 | 715 | 745 | 702 | 735 | 909,000 | 7,350 |
| 2000-08-11 | 707 | 722 | 707 | 719 | 790,000 | 7,190 |
| 2000-08-10 | 715 | 738 | 700 | 717 | 2,619,000 | 7,170 |
| 2000-08-09 | 675 | 735 | 675 | 725 | 4,789,000 | 7,250 |
| 2000-08-08 | 636 | 654 | 629 | 650 | 1,599,000 | 6,500 |
| 2000-08-07 | 633 | 644 | 622 | 623 | 783,000 | 6,230 |
| 2000-08-04 | 627 | 640 | 620 | 630 | 2,343,000 | 6,300 |
| 2000-08-03 | 608 | 628 | 570 | 620 | 1,978,000 | 6,200 |
| 2000-08-02 | 590 | 620 | 589 | 618 | 2,537,000 | 6,180 |
| 2000-08-01 | 533 | 579 | 533 | 578 | 468,000 | 5,780 |
| 2000-07-31 | 540 | 545 | 520 | 542 | 283,000 | 5,420 |
| 2000-07-28 | 568 | 568 | 550 | 560 | 844,000 | 5,600 |
| 2000-07-27 | 555 | 572 | 540 | 568 | 693,000 | 5,680 |
| 2000-07-26 | 547 | 565 | 547 | 565 | 455,000 | 5,650 |
| 2000-07-25 | 518 | 546 | 515 | 540 | 260,000 | 5,400 |
| 2000-07-24 | 540 | 540 | 516 | 530 | 226,000 | 5,300 |
| 2000-07-21 | 561 | 567 | 551 | 551 | 235,000 | 5,510 |
| 2000-07-19 | 552 | 560 | 542 | 559 | 369,000 | 5,590 |
| 2000-07-18 | 575 | 593 | 560 | 560 | 517,000 | 5,600 |
| 2000-07-17 | 582 | 613 | 575 | 582 | 2,063,000 | 5,820 |
| 2000-07-14 | 510 | 586 | 510 | 583 | 1,345,000 | 5,830 |
| 2000-07-13 | 511 | 518 | 508 | 508 | 179,000 | 5,080 |
| 2000-07-12 | 525 | 530 | 515 | 521 | 209,000 | 5,210 |
| 2000-07-11 | 537 | 537 | 522 | 525 | 154,000 | 5,250 |
| 2000-07-10 | 536 | 539 | 535 | 535 | 104,000 | 5,350 |
| 2000-07-07 | 539 | 539 | 530 | 535 | 105,000 | 5,350 |
| 2000-07-06 | 544 | 544 | 529 | 531 | 162,000 | 5,310 |
| 2000-07-05 | 549 | 550 | 540 | 544 | 216,000 | 5,440 |
| 2000-07-04 | 562 | 562 | 544 | 548 | 372,000 | 5,480 |
| 2000-07-03 | 549 | 563 | 546 | 562 | 816,000 | 5,620 |
| 2000-06-30 | 540 | 545 | 537 | 544 | 349,000 | 5,440 |
| 2000-06-29 | 544 | 548 | 538 | 545 | 268,000 | 5,450 |
| 2000-06-28 | 540 | 544 | 537 | 543 | 386,000 | 5,430 |
| 2000-06-27 | 539 | 539 | 531 | 535 | 246,000 | 5,350 |
| 2000-06-26 | 535 | 535 | 528 | 531 | 221,000 | 5,310 |
| 2000-06-23 | 526 | 530 | 521 | 525 | 255,000 | 5,250 |
| 2000-06-22 | 539 | 547 | 526 | 540 | 507,000 | 5,400 |
| 2000-06-21 | 538 | 538 | 526 | 538 | 537,000 | 5,380 |
| 2000-06-20 | 526 | 535 | 522 | 529 | 486,000 | 5,290 |
| 2000-06-19 | 501 | 520 | 501 | 520 | 196,000 | 5,200 |
| 2000-06-16 | 513 | 520 | 503 | 508 | 225,000 | 5,080 |
| 2000-06-15 | 525 | 529 | 518 | 518 | 243,000 | 5,180 |
| 2000-06-14 | 542 | 545 | 524 | 527 | 1,014,000 | 5,270 |
| 2000-06-13 | 529 | 553 | 528 | 549 | 2,388,000 | 5,490 |
| 2000-06-12 | 526 | 535 | 525 | 527 | 1,231,000 | 5,270 |
| 2000-06-09 | 520 | 521 | 511 | 518 | 604,000 | 5,180 |
| 2000-06-08 | 501 | 520 | 500 | 519 | 767,000 | 5,190 |
| 2000-06-07 | 495 | 510 | 492 | 500 | 744,000 | 5,000 |
| 2000-06-06 | 493 | 498 | 480 | 485 | 146,000 | 4,850 |
| 2000-06-05 | 510 | 510 | 497 | 497 | 383,000 | 4,970 |
| 2000-06-02 | 493 | 504 | 492 | 498 | 746,000 | 4,980 |
| 2000-06-01 | 487 | 493 | 485 | 487 | 234,000 | 4,870 |
| 2000-05-31 | 493 | 495 | 485 | 487 | 278,000 | 4,870 |
| 2000-05-30 | 480 | 494 | 479 | 485 | 351,000 | 4,850 |
| 2000-05-29 | 470 | 479 | 470 | 479 | 72,000 | 4,790 |
| 2000-05-26 | 476 | 483 | 475 | 480 | 113,000 | 4,800 |
| 2000-05-25 | 487 | 491 | 480 | 481 | 282,000 | 4,810 |
| 2000-05-24 | 466 | 491 | 466 | 484 | 516,000 | 4,840 |
| 2000-05-23 | 451 | 476 | 451 | 476 | 390,000 | 4,760 |
| 2000-05-22 | 470 | 470 | 440 | 460 | 225,000 | 4,600 |
| 2000-05-19 | 470 | 491 | 461 | 475 | 376,000 | 4,750 |
| 2000-05-18 | 480 | 480 | 465 | 470 | 217,000 | 4,700 |
| 2000-05-17 | 498 | 499 | 490 | 491 | 394,000 | 4,910 |
| 2000-05-16 | 501 | 512 | 486 | 490 | 1,412,000 | 4,900 |
| 2000-05-15 | 472 | 500 | 470 | 500 | 673,000 | 5,000 |
| 2000-05-12 | 455 | 477 | 455 | 477 | 361,000 | 4,770 |
| 2000-05-11 | 450 | 450 | 436 | 441 | 72,000 | 4,410 |
| 2000-05-10 | 436 | 455 | 436 | 455 | 168,000 | 4,550 |
| 2000-05-09 | 448 | 458 | 445 | 458 | 205,000 | 4,580 |
| 2000-05-08 | 440 | 448 | 439 | 448 | 92,000 | 4,480 |
| 2000-05-02 | 449 | 449 | 437 | 448 | 188,000 | 4,480 |
| 2000-05-01 | 428 | 448 | 421 | 448 | 192,000 | 4,480 |
| 2000-04-28 | 433 | 449 | 431 | 449 | 342,000 | 4,490 |
| 2000-04-27 | 430 | 439 | 425 | 425 | 182,000 | 4,250 |
| 2000-04-26 | 436 | 441 | 425 | 425 | 165,000 | 4,250 |
| 2000-04-25 | 440 | 445 | 425 | 425 | 220,000 | 4,250 |
| 2000-04-24 | 433 | 438 | 425 | 436 | 203,000 | 4,360 |
| 2000-04-21 | 427 | 436 | 427 | 428 | 137,000 | 4,280 |
| 2000-04-20 | 427 | 427 | 410 | 423 | 412,000 | 4,230 |
| 2000-04-19 | 416 | 429 | 416 | 427 | 231,000 | 4,270 |
| 2000-04-18 | 425 | 430 | 405 | 410 | 252,000 | 4,100 |
| 2000-04-17 | 390 | 409 | 390 | 405 | 329,000 | 4,050 |
| 2000-04-14 | 449 | 449 | 440 | 440 | 95,000 | 4,400 |
| 2000-04-13 | 450 | 459 | 445 | 459 | 241,000 | 4,590 |
| 2000-04-12 | 455 | 459 | 448 | 459 | 263,000 | 4,590 |
| 2000-04-11 | 465 | 465 | 450 | 450 | 214,000 | 4,500 |
| 2000-04-10 | 459 | 460 | 449 | 460 | 113,000 | 4,600 |
| 2000-04-07 | 452 | 455 | 444 | 445 | 227,000 | 4,450 |
| 2000-04-06 | 455 | 460 | 445 | 448 | 337,000 | 4,480 |
| 2000-04-05 | 469 | 469 | 458 | 463 | 119,000 | 4,630 |
| 2000-04-04 | 469 | 477 | 462 | 472 | 343,000 | 4,720 |
| 2000-04-03 | 470 | 470 | 452 | 459 | 174,000 | 4,590 |
| 2000-03-31 | 469 | 472 | 460 | 472 | 222,000 | 4,720 |
| 2000-03-30 | 477 | 480 | 464 | 464 | 238,000 | 4,640 |
| 2000-03-29 | 471 | 480 | 471 | 475 | 126,000 | 4,750 |
| 2000-03-28 | 470 | 473 | 462 | 473 | 154,000 | 4,730 |
| 2000-03-27 | 487 | 490 | 470 | 470 | 151,000 | 4,700 |
| 2000-03-24 | 500 | 500 | 482 | 482 | 228,000 | 4,820 |
| 2000-03-23 | 490 | 499 | 490 | 499 | 347,000 | 4,990 |
| 2000-03-22 | 502 | 503 | 490 | 491 | 228,000 | 4,910 |
| 2000-03-21 | 495 | 511 | 489 | 504 | 642,000 | 5,040 |
| 2000-03-17 | 485 | 504 | 472 | 503 | 820,000 | 5,030 |
| 2000-03-16 | 486 | 489 | 467 | 488 | 667,000 | 4,880 |
| 2000-03-15 | 472 | 504 | 472 | 502 | 1,361,000 | 5,020 |
| 2000-03-14 | 455 | 472 | 455 | 472 | 338,000 | 4,720 |
| 2000-03-13 | 465 | 470 | 452 | 462 | 645,000 | 4,620 |
| 2000-03-10 | 453 | 464 | 450 | 460 | 522,000 | 4,600 |
| 2000-03-09 | 455 | 475 | 446 | 460 | 225,000 | 4,600 |
| 2000-03-08 | 431 | 455 | 431 | 451 | 291,000 | 4,510 |
| 2000-03-07 | 442 | 455 | 430 | 450 | 433,000 | 4,500 |
| 2000-03-06 | 480 | 497 | 439 | 453 | 452,000 | 4,530 |
| 2000-03-03 | 481 | 486 | 460 | 476 | 694,000 | 4,760 |
| 2000-03-02 | 490 | 499 | 486 | 491 | 872,000 | 4,910 |
| 2000-03-01 | 485 | 508 | 483 | 500 | 3,032,000 | 5,000 |
| 2000-02-29 | 468 | 483 | 460 | 465 | 1,049,000 | 4,650 |
| 2000-02-28 | 447 | 453 | 441 | 443 | 473,000 | 4,430 |
| 2000-02-25 | 433 | 452 | 430 | 448 | 986,000 | 4,480 |
| 2000-02-24 | 400 | 428 | 399 | 428 | 429,000 | 4,280 |
| 2000-02-23 | 397 | 401 | 395 | 397 | 178,000 | 3,970 |
| 2000-02-22 | 405 | 408 | 398 | 398 | 220,000 | 3,980 |
| 2000-02-21 | 403 | 414 | 403 | 405 | 240,000 | 4,050 |
| 2000-02-18 | 400 | 405 | 399 | 404 | 176,000 | 4,040 |
| 2000-02-17 | 400 | 407 | 397 | 400 | 379,000 | 4,000 |
| 2000-02-16 | 412 | 415 | 402 | 403 | 267,000 | 4,030 |
| 2000-02-15 | 420 | 428 | 415 | 415 | 265,000 | 4,150 |
| 2000-02-14 | 420 | 426 | 417 | 417 | 297,000 | 4,170 |
| 2000-02-10 | 419 | 440 | 416 | 419 | 466,000 | 4,190 |
| 2000-02-09 | 416 | 423 | 403 | 409 | 440,000 | 4,090 |
| 2000-02-08 | 410 | 410 | 400 | 403 | 387,000 | 4,030 |
| 2000-02-07 | 432 | 432 | 420 | 421 | 270,000 | 4,210 |
| 2000-02-04 | 443 | 447 | 428 | 432 | 295,000 | 4,320 |
| 2000-02-03 | 450 | 460 | 432 | 433 | 481,000 | 4,330 |
| 2000-02-02 | 415 | 480 | 415 | 449 | 1,623,000 | 4,490 |
| 2000-02-01 | 414 | 420 | 406 | 412 | 175,000 | 4,120 |
| 2000-01-31 | 408 | 413 | 400 | 409 | 119,000 | 4,090 |
| 2000-01-28 | 417 | 422 | 406 | 407 | 275,000 | 4,070 |
| 2000-01-27 | 415 | 424 | 415 | 417 | 216,000 | 4,170 |
| 2000-01-26 | 403 | 417 | 403 | 417 | 253,000 | 4,170 |
| 2000-01-25 | 418 | 418 | 397 | 399 | 178,000 | 3,990 |
| 2000-01-24 | 416 | 424 | 409 | 420 | 245,000 | 4,200 |
| 2000-01-21 | 394 | 403 | 383 | 397 | 372,000 | 3,970 |
| 2000-01-20 | 419 | 420 | 407 | 409 | 329,000 | 4,090 |
| 2000-01-19 | 443 | 443 | 410 | 410 | 1,046,000 | 4,100 |
| 2000-01-18 | 380 | 446 | 370 | 446 | 2,193,000 | 4,460 |
| 2000-01-17 | 377 | 377 | 361 | 366 | 341,000 | 3,660 |
| 2000-01-14 | 380 | 380 | 355 | 357 | 393,000 | 3,570 |
| 2000-01-13 | 362 | 375 | 361 | 375 | 292,000 | 3,750 |
| 2000-01-12 | 374 | 375 | 358 | 359 | 229,000 | 3,590 |
| 2000-01-11 | 381 | 390 | 378 | 379 | 146,000 | 3,790 |
| 2000-01-07 | 367 | 378 | 367 | 376 | 102,000 | 3,760 |
| 2000-01-06 | 390 | 390 | 367 | 370 | 134,000 | 3,700 |
| 2000-01-05 | 370 | 394 | 369 | 394 | 213,000 | 3,940 |
| 2000-01-04 | 420 | 420 | 405 | 405 | 89,000 | 4,050 |
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
