6997 日本ケミコン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 387 | 410 | 384 | 409 | 358,000 | 4,090 |
| 2001-12-27 | 371 | 382 | 371 | 381 | 285,000 | 3,810 |
| 2001-12-26 | 374 | 375 | 366 | 366 | 176,000 | 3,660 |
| 2001-12-25 | 371 | 374 | 369 | 374 | 233,000 | 3,740 |
| 2001-12-21 | 377 | 380 | 366 | 374 | 446,000 | 3,740 |
| 2001-12-20 | 382 | 385 | 376 | 385 | 468,000 | 3,850 |
| 2001-12-19 | 385 | 388 | 382 | 387 | 398,000 | 3,870 |
| 2001-12-18 | 417 | 417 | 387 | 400 | 796,000 | 4,000 |
| 2001-12-17 | 410 | 420 | 410 | 417 | 460,000 | 4,170 |
| 2001-12-14 | 421 | 424 | 398 | 410 | 927,000 | 4,100 |
| 2001-12-13 | 445 | 445 | 426 | 426 | 631,000 | 4,260 |
| 2001-12-12 | 431 | 448 | 430 | 448 | 1,173,000 | 4,480 |
| 2001-12-11 | 443 | 444 | 428 | 432 | 767,000 | 4,320 |
| 2001-12-10 | 430 | 455 | 426 | 446 | 1,876,000 | 4,460 |
| 2001-12-07 | 412 | 430 | 412 | 425 | 1,444,000 | 4,250 |
| 2001-12-06 | 411 | 417 | 403 | 407 | 1,426,000 | 4,070 |
| 2001-12-05 | 377 | 410 | 375 | 410 | 1,377,000 | 4,100 |
| 2001-12-04 | 380 | 386 | 361 | 374 | 1,196,000 | 3,740 |
| 2001-12-03 | 378 | 385 | 370 | 383 | 1,025,000 | 3,830 |
| 2001-11-30 | 373 | 380 | 368 | 376 | 734,000 | 3,760 |
| 2001-11-29 | 355 | 374 | 351 | 368 | 549,000 | 3,680 |
| 2001-11-28 | 359 | 365 | 357 | 362 | 317,000 | 3,620 |
| 2001-11-27 | 366 | 369 | 361 | 365 | 567,000 | 3,650 |
| 2001-11-26 | 351 | 364 | 351 | 356 | 288,000 | 3,560 |
| 2001-11-22 | 345 | 345 | 341 | 345 | 230,000 | 3,450 |
| 2001-11-21 | 348 | 354 | 344 | 353 | 308,000 | 3,530 |
| 2001-11-20 | 358 | 358 | 346 | 348 | 221,000 | 3,480 |
| 2001-11-19 | 345 | 359 | 344 | 345 | 343,000 | 3,450 |
| 2001-11-16 | 332 | 347 | 332 | 342 | 519,000 | 3,420 |
| 2001-11-15 | 317 | 337 | 315 | 337 | 820,000 | 3,370 |
| 2001-11-14 | 340 | 340 | 320 | 322 | 246,000 | 3,220 |
| 2001-11-13 | 332 | 334 | 327 | 329 | 167,000 | 3,290 |
| 2001-11-12 | 340 | 345 | 333 | 334 | 162,000 | 3,340 |
| 2001-11-09 | 337 | 340 | 335 | 339 | 339,000 | 3,390 |
| 2001-11-08 | 354 | 354 | 332 | 338 | 319,000 | 3,380 |
| 2001-11-07 | 365 | 365 | 353 | 354 | 244,000 | 3,540 |
| 2001-11-06 | 353 | 366 | 353 | 364 | 209,000 | 3,640 |
| 2001-11-05 | 352 | 355 | 350 | 353 | 179,000 | 3,530 |
| 2001-11-02 | 359 | 359 | 353 | 357 | 171,000 | 3,570 |
| 2001-11-01 | 365 | 365 | 353 | 359 | 320,000 | 3,590 |
| 2001-10-31 | 363 | 367 | 357 | 366 | 539,000 | 3,660 |
| 2001-10-30 | 371 | 372 | 365 | 369 | 552,000 | 3,690 |
| 2001-10-29 | 386 | 387 | 380 | 380 | 318,000 | 3,800 |
| 2001-10-26 | 400 | 403 | 380 | 385 | 815,000 | 3,850 |
| 2001-10-25 | 392 | 406 | 392 | 395 | 1,262,000 | 3,950 |
| 2001-10-24 | 388 | 400 | 387 | 387 | 1,262,000 | 3,870 |
| 2001-10-23 | 390 | 392 | 381 | 385 | 549,000 | 3,850 |
| 2001-10-22 | 397 | 397 | 384 | 385 | 276,000 | 3,850 |
| 2001-10-19 | 406 | 406 | 395 | 402 | 298,000 | 4,020 |
| 2001-10-18 | 410 | 414 | 400 | 407 | 303,000 | 4,070 |
| 2001-10-17 | 413 | 424 | 410 | 415 | 446,000 | 4,150 |
| 2001-10-16 | 410 | 416 | 410 | 413 | 150,000 | 4,130 |
| 2001-10-15 | 417 | 418 | 408 | 417 | 199,000 | 4,170 |
| 2001-10-12 | 419 | 435 | 415 | 435 | 410,000 | 4,350 |
| 2001-10-11 | 425 | 440 | 409 | 413 | 382,000 | 4,130 |
| 2001-10-10 | 420 | 421 | 414 | 415 | 144,000 | 4,150 |
| 2001-10-09 | 443 | 443 | 428 | 429 | 91,000 | 4,290 |
| 2001-10-05 | 442 | 448 | 440 | 448 | 184,000 | 4,480 |
| 2001-10-04 | 430 | 447 | 419 | 441 | 519,000 | 4,410 |
| 2001-10-03 | 427 | 427 | 410 | 425 | 526,000 | 4,250 |
| 2001-10-02 | 427 | 430 | 420 | 425 | 248,000 | 4,250 |
| 2001-10-01 | 449 | 449 | 438 | 442 | 295,000 | 4,420 |
| 2001-09-28 | 420 | 449 | 420 | 445 | 481,000 | 4,450 |
| 2001-09-27 | 390 | 410 | 386 | 410 | 470,000 | 4,100 |
| 2001-09-26 | 433 | 433 | 413 | 418 | 234,000 | 4,180 |
| 2001-09-25 | 450 | 459 | 437 | 438 | 124,000 | 4,380 |
| 2001-09-21 | 435 | 438 | 432 | 437 | 262,000 | 4,370 |
| 2001-09-20 | 430 | 448 | 422 | 448 | 111,000 | 4,480 |
| 2001-09-19 | 430 | 439 | 430 | 439 | 218,000 | 4,390 |
| 2001-09-18 | 418 | 450 | 418 | 440 | 155,000 | 4,400 |
| 2001-09-17 | 432 | 433 | 424 | 428 | 167,000 | 4,280 |
| 2001-09-14 | 440 | 448 | 440 | 447 | 235,000 | 4,470 |
| 2001-09-13 | 430 | 434 | 423 | 430 | 200,000 | 4,300 |
| 2001-09-12 | 440 | 447 | 440 | 440 | 139,000 | 4,400 |
| 2001-09-11 | 468 | 480 | 467 | 480 | 264,000 | 4,800 |
| 2001-09-10 | 451 | 464 | 450 | 458 | 239,000 | 4,580 |
| 2001-09-07 | 450 | 470 | 442 | 470 | 368,000 | 4,700 |
| 2001-09-06 | 454 | 465 | 449 | 455 | 260,000 | 4,550 |
| 2001-09-05 | 463 | 463 | 454 | 460 | 175,000 | 4,600 |
| 2001-09-04 | 469 | 482 | 456 | 482 | 91,000 | 4,820 |
| 2001-09-03 | 490 | 493 | 471 | 471 | 56,000 | 4,710 |
| 2001-08-31 | 495 | 512 | 489 | 491 | 144,000 | 4,910 |
| 2001-08-30 | 495 | 500 | 493 | 496 | 135,000 | 4,960 |
| 2001-08-29 | 486 | 504 | 486 | 495 | 103,000 | 4,950 |
| 2001-08-28 | 510 | 510 | 485 | 489 | 126,000 | 4,890 |
| 2001-08-27 | 510 | 515 | 495 | 495 | 87,000 | 4,950 |
| 2001-08-24 | 488 | 498 | 485 | 495 | 112,000 | 4,950 |
| 2001-08-23 | 494 | 497 | 487 | 488 | 90,000 | 4,880 |
| 2001-08-22 | 479 | 493 | 479 | 485 | 164,000 | 4,850 |
| 2001-08-21 | 476 | 486 | 476 | 479 | 70,000 | 4,790 |
| 2001-08-20 | 480 | 480 | 474 | 475 | 111,000 | 4,750 |
| 2001-08-17 | 499 | 499 | 481 | 482 | 127,000 | 4,820 |
| 2001-08-16 | 507 | 507 | 498 | 503 | 141,000 | 5,030 |
| 2001-08-15 | 513 | 514 | 503 | 507 | 73,000 | 5,070 |
| 2001-08-14 | 505 | 518 | 501 | 503 | 175,000 | 5,030 |
| 2001-08-13 | 501 | 521 | 500 | 501 | 86,000 | 5,010 |
| 2001-08-10 | 526 | 530 | 514 | 521 | 136,000 | 5,210 |
| 2001-08-09 | 518 | 531 | 511 | 526 | 286,000 | 5,260 |
| 2001-08-08 | 520 | 527 | 511 | 519 | 52,000 | 5,190 |
| 2001-08-07 | 523 | 536 | 517 | 525 | 340,000 | 5,250 |
| 2001-08-06 | 535 | 535 | 527 | 533 | 52,000 | 5,330 |
| 2001-08-03 | 538 | 538 | 523 | 538 | 176,000 | 5,380 |
| 2001-08-02 | 509 | 540 | 509 | 537 | 209,000 | 5,370 |
| 2001-08-01 | 490 | 508 | 490 | 507 | 201,000 | 5,070 |
| 2001-07-31 | 485 | 498 | 485 | 498 | 118,000 | 4,980 |
| 2001-07-30 | 499 | 499 | 480 | 480 | 106,000 | 4,800 |
| 2001-07-27 | 499 | 500 | 491 | 491 | 116,000 | 4,910 |
| 2001-07-26 | 499 | 500 | 495 | 499 | 65,000 | 4,990 |
| 2001-07-25 | 499 | 500 | 495 | 499 | 78,000 | 4,990 |
| 2001-07-24 | 497 | 500 | 487 | 499 | 109,000 | 4,990 |
| 2001-07-23 | 498 | 498 | 484 | 487 | 80,000 | 4,870 |
| 2001-07-19 | 496 | 504 | 495 | 498 | 91,000 | 4,980 |
| 2001-07-18 | 508 | 508 | 496 | 496 | 96,000 | 4,960 |
| 2001-07-17 | 501 | 505 | 498 | 498 | 101,000 | 4,980 |
| 2001-07-16 | 510 | 510 | 500 | 505 | 250,000 | 5,050 |
| 2001-07-13 | 525 | 534 | 515 | 523 | 283,000 | 5,230 |
| 2001-07-12 | 525 | 530 | 520 | 525 | 147,000 | 5,250 |
| 2001-07-11 | 505 | 515 | 495 | 499 | 156,000 | 4,990 |
| 2001-07-10 | 518 | 519 | 507 | 512 | 119,000 | 5,120 |
| 2001-07-09 | 530 | 531 | 501 | 503 | 261,000 | 5,030 |
| 2001-07-06 | 557 | 557 | 540 | 542 | 143,000 | 5,420 |
| 2001-07-05 | 542 | 551 | 542 | 549 | 149,000 | 5,490 |
| 2001-07-04 | 551 | 553 | 540 | 540 | 157,000 | 5,400 |
| 2001-07-03 | 559 | 560 | 556 | 557 | 131,000 | 5,570 |
| 2001-07-02 | 563 | 574 | 553 | 560 | 185,000 | 5,600 |
| 2001-06-29 | 563 | 582 | 553 | 553 | 373,000 | 5,530 |
| 2001-06-28 | 561 | 563 | 550 | 556 | 301,000 | 5,560 |
| 2001-06-27 | 582 | 582 | 555 | 563 | 479,000 | 5,630 |
| 2001-06-26 | 600 | 605 | 574 | 580 | 154,000 | 5,800 |
| 2001-06-25 | 577 | 616 | 577 | 600 | 267,000 | 6,000 |
| 2001-06-22 | 595 | 596 | 570 | 572 | 551,000 | 5,720 |
| 2001-06-21 | 591 | 598 | 589 | 596 | 212,000 | 5,960 |
| 2001-06-20 | 600 | 600 | 588 | 588 | 135,000 | 5,880 |
| 2001-06-19 | 601 | 609 | 598 | 600 | 110,000 | 6,000 |
| 2001-06-18 | 600 | 617 | 598 | 606 | 161,000 | 6,060 |
| 2001-06-15 | 610 | 610 | 595 | 610 | 308,000 | 6,100 |
| 2001-06-14 | 640 | 640 | 616 | 616 | 311,000 | 6,160 |
| 2001-06-13 | 643 | 643 | 623 | 625 | 231,000 | 6,250 |
| 2001-06-12 | 630 | 640 | 621 | 623 | 169,000 | 6,230 |
| 2001-06-11 | 659 | 666 | 628 | 628 | 425,000 | 6,280 |
| 2001-06-08 | 650 | 657 | 641 | 651 | 393,000 | 6,510 |
| 2001-06-07 | 623 | 635 | 623 | 635 | 141,000 | 6,350 |
| 2001-06-06 | 640 | 640 | 616 | 616 | 190,000 | 6,160 |
| 2001-06-05 | 641 | 665 | 622 | 630 | 209,000 | 6,300 |
| 2001-06-04 | 640 | 640 | 626 | 635 | 111,000 | 6,350 |
| 2001-06-01 | 620 | 638 | 620 | 627 | 268,000 | 6,270 |
| 2001-05-31 | 636 | 636 | 615 | 621 | 393,000 | 6,210 |
| 2001-05-30 | 660 | 665 | 642 | 642 | 287,000 | 6,420 |
| 2001-05-29 | 670 | 675 | 655 | 659 | 116,000 | 6,590 |
| 2001-05-28 | 682 | 682 | 670 | 670 | 140,000 | 6,700 |
| 2001-05-25 | 672 | 684 | 671 | 675 | 128,000 | 6,750 |
| 2001-05-24 | 685 | 688 | 670 | 671 | 163,000 | 6,710 |
| 2001-05-23 | 700 | 700 | 682 | 697 | 283,000 | 6,970 |
| 2001-05-22 | 693 | 698 | 685 | 694 | 319,000 | 6,940 |
| 2001-05-21 | 670 | 692 | 668 | 680 | 228,000 | 6,800 |
| 2001-05-18 | 665 | 672 | 665 | 665 | 305,000 | 6,650 |
| 2001-05-17 | 680 | 693 | 657 | 660 | 592,000 | 6,600 |
| 2001-05-16 | 689 | 698 | 670 | 676 | 589,000 | 6,760 |
| 2001-05-15 | 690 | 705 | 677 | 686 | 1,281,000 | 6,860 |
| 2001-05-14 | 776 | 776 | 765 | 770 | 184,000 | 7,700 |
| 2001-05-11 | 782 | 800 | 781 | 786 | 201,000 | 7,860 |
| 2001-05-10 | 796 | 796 | 780 | 782 | 303,000 | 7,820 |
| 2001-05-09 | 788 | 802 | 780 | 799 | 970,000 | 7,990 |
| 2001-05-08 | 789 | 789 | 770 | 789 | 377,000 | 7,890 |
| 2001-05-07 | 770 | 790 | 770 | 790 | 467,000 | 7,900 |
| 2001-05-02 | 770 | 774 | 763 | 774 | 327,000 | 7,740 |
| 2001-05-01 | 750 | 770 | 749 | 770 | 192,000 | 7,700 |
| 2001-04-27 | 764 | 765 | 739 | 740 | 190,000 | 7,400 |
| 2001-04-26 | 770 | 775 | 764 | 765 | 351,000 | 7,650 |
| 2001-04-25 | 740 | 762 | 732 | 750 | 550,000 | 7,500 |
| 2001-04-24 | 726 | 726 | 711 | 722 | 194,000 | 7,220 |
| 2001-04-23 | 738 | 745 | 731 | 742 | 173,000 | 7,420 |
| 2001-04-20 | 735 | 739 | 720 | 735 | 164,000 | 7,350 |
| 2001-04-19 | 748 | 750 | 725 | 729 | 295,000 | 7,290 |
| 2001-04-18 | 720 | 740 | 720 | 730 | 309,000 | 7,300 |
| 2001-04-17 | 739 | 739 | 709 | 709 | 344,000 | 7,090 |
| 2001-04-16 | 748 | 748 | 728 | 730 | 302,000 | 7,300 |
| 2001-04-13 | 748 | 748 | 723 | 748 | 362,000 | 7,480 |
| 2001-04-12 | 750 | 760 | 726 | 748 | 420,000 | 7,480 |
| 2001-04-11 | 741 | 741 | 719 | 731 | 435,000 | 7,310 |
| 2001-04-10 | 736 | 759 | 726 | 731 | 634,000 | 7,310 |
| 2001-04-09 | 750 | 750 | 726 | 726 | 80,000 | 7,260 |
| 2001-04-06 | 760 | 770 | 745 | 750 | 276,000 | 7,500 |
| 2001-04-05 | 740 | 755 | 721 | 740 | 270,000 | 7,400 |
| 2001-04-04 | 720 | 739 | 713 | 723 | 129,000 | 7,230 |
| 2001-04-03 | 730 | 750 | 725 | 740 | 208,000 | 7,400 |
| 2001-04-02 | 725 | 750 | 720 | 750 | 222,000 | 7,500 |
| 2001-03-30 | 750 | 750 | 697 | 700 | 340,000 | 7,000 |
| 2001-03-29 | 720 | 760 | 720 | 733 | 426,000 | 7,330 |
| 2001-03-28 | 780 | 781 | 752 | 752 | 196,000 | 7,520 |
| 2001-03-27 | 770 | 781 | 750 | 750 | 488,000 | 7,500 |
| 2001-03-26 | 759 | 784 | 758 | 781 | 673,000 | 7,810 |
| 2001-03-23 | 719 | 749 | 709 | 744 | 591,000 | 7,440 |
| 2001-03-22 | 690 | 705 | 685 | 700 | 463,000 | 7,000 |
| 2001-03-21 | 664 | 690 | 660 | 690 | 455,000 | 6,900 |
| 2001-03-19 | 640 | 669 | 640 | 644 | 214,000 | 6,440 |
| 2001-03-16 | 630 | 655 | 630 | 648 | 515,000 | 6,480 |
| 2001-03-15 | 615 | 637 | 600 | 628 | 202,000 | 6,280 |
| 2001-03-14 | 630 | 645 | 621 | 621 | 73,000 | 6,210 |
| 2001-03-13 | 600 | 630 | 600 | 615 | 215,000 | 6,150 |
| 2001-03-12 | 666 | 666 | 625 | 630 | 468,000 | 6,300 |
| 2001-03-09 | 682 | 685 | 669 | 679 | 301,000 | 6,790 |
| 2001-03-08 | 675 | 683 | 670 | 672 | 337,000 | 6,720 |
| 2001-03-07 | 699 | 699 | 665 | 673 | 387,000 | 6,730 |
| 2001-03-06 | 664 | 688 | 664 | 686 | 523,000 | 6,860 |
| 2001-03-05 | 611 | 667 | 611 | 654 | 459,000 | 6,540 |
| 2001-03-02 | 620 | 627 | 611 | 613 | 188,000 | 6,130 |
| 2001-03-01 | 651 | 651 | 611 | 618 | 277,000 | 6,180 |
| 2001-02-28 | 655 | 655 | 630 | 643 | 457,000 | 6,430 |
| 2001-02-27 | 670 | 677 | 665 | 665 | 190,000 | 6,650 |
| 2001-02-26 | 679 | 679 | 658 | 667 | 163,000 | 6,670 |
| 2001-02-23 | 650 | 663 | 645 | 649 | 465,000 | 6,490 |
| 2001-02-22 | 664 | 665 | 652 | 655 | 362,000 | 6,550 |
| 2001-02-21 | 661 | 667 | 657 | 659 | 342,000 | 6,590 |
| 2001-02-20 | 664 | 684 | 664 | 670 | 182,000 | 6,700 |
| 2001-02-19 | 670 | 670 | 657 | 665 | 271,000 | 6,650 |
| 2001-02-16 | 677 | 685 | 670 | 679 | 183,000 | 6,790 |
| 2001-02-15 | 670 | 690 | 670 | 674 | 335,000 | 6,740 |
| 2001-02-14 | 702 | 702 | 676 | 680 | 363,000 | 6,800 |
| 2001-02-13 | 709 | 714 | 692 | 692 | 171,000 | 6,920 |
| 2001-02-09 | 677 | 699 | 676 | 699 | 166,000 | 6,990 |
| 2001-02-08 | 695 | 696 | 680 | 682 | 204,000 | 6,820 |
| 2001-02-07 | 703 | 710 | 695 | 695 | 144,000 | 6,950 |
| 2001-02-06 | 712 | 712 | 701 | 701 | 222,000 | 7,010 |
| 2001-02-05 | 730 | 730 | 710 | 710 | 119,000 | 7,100 |
| 2001-02-02 | 744 | 750 | 730 | 730 | 232,000 | 7,300 |
| 2001-02-01 | 720 | 751 | 720 | 744 | 484,000 | 7,440 |
| 2001-01-31 | 735 | 740 | 715 | 740 | 400,000 | 7,400 |
| 2001-01-30 | 729 | 735 | 715 | 734 | 291,000 | 7,340 |
| 2001-01-29 | 716 | 729 | 715 | 729 | 115,000 | 7,290 |
| 2001-01-26 | 720 | 727 | 710 | 716 | 224,000 | 7,160 |
| 2001-01-25 | 745 | 745 | 720 | 738 | 284,000 | 7,380 |
| 2001-01-24 | 779 | 779 | 749 | 755 | 248,000 | 7,550 |
| 2001-01-23 | 770 | 770 | 743 | 759 | 260,000 | 7,590 |
| 2001-01-22 | 770 | 770 | 737 | 760 | 375,000 | 7,600 |
| 2001-01-19 | 730 | 762 | 730 | 760 | 1,259,000 | 7,600 |
| 2001-01-18 | 681 | 710 | 681 | 710 | 692,000 | 7,100 |
| 2001-01-17 | 680 | 685 | 655 | 671 | 869,000 | 6,710 |
| 2001-01-16 | 711 | 720 | 690 | 690 | 525,000 | 6,900 |
| 2001-01-15 | 707 | 722 | 707 | 718 | 258,000 | 7,180 |
| 2001-01-12 | 700 | 712 | 691 | 707 | 192,000 | 7,070 |
| 2001-01-11 | 705 | 715 | 670 | 680 | 447,000 | 6,800 |
| 2001-01-10 | 729 | 730 | 701 | 715 | 207,000 | 7,150 |
| 2001-01-09 | 741 | 756 | 729 | 739 | 268,000 | 7,390 |
| 2001-01-05 | 771 | 777 | 759 | 765 | 238,000 | 7,650 |
| 2001-01-04 | 811 | 812 | 781 | 781 | 297,000 | 7,810 |
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
