6997 日本ケミコン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 348 | 358 | 348 | 354 | 48,000 | 3,540 |
| 2002-12-27 | 368 | 368 | 358 | 358 | 127,000 | 3,580 |
| 2002-12-26 | 362 | 364 | 359 | 361 | 196,000 | 3,610 |
| 2002-12-25 | 346 | 355 | 346 | 352 | 336,000 | 3,520 |
| 2002-12-24 | 336 | 346 | 336 | 342 | 192,000 | 3,420 |
| 2002-12-20 | 336 | 338 | 332 | 336 | 246,000 | 3,360 |
| 2002-12-19 | 338 | 344 | 330 | 336 | 323,000 | 3,360 |
| 2002-12-18 | 343 | 345 | 338 | 338 | 413,000 | 3,380 |
| 2002-12-17 | 348 | 355 | 345 | 348 | 423,000 | 3,480 |
| 2002-12-16 | 347 | 350 | 338 | 343 | 694,000 | 3,430 |
| 2002-12-13 | 365 | 369 | 361 | 362 | 562,000 | 3,620 |
| 2002-12-12 | 369 | 374 | 362 | 372 | 642,000 | 3,720 |
| 2002-12-11 | 347 | 375 | 347 | 374 | 2,470,000 | 3,740 |
| 2002-12-10 | 346 | 347 | 338 | 343 | 396,000 | 3,430 |
| 2002-12-09 | 351 | 351 | 339 | 346 | 858,000 | 3,460 |
| 2002-12-06 | 366 | 366 | 346 | 350 | 812,000 | 3,500 |
| 2002-12-05 | 371 | 371 | 360 | 366 | 337,000 | 3,660 |
| 2002-12-04 | 385 | 400 | 363 | 376 | 367,000 | 3,760 |
| 2002-12-03 | 402 | 413 | 395 | 401 | 205,000 | 4,010 |
| 2002-12-02 | 410 | 411 | 402 | 411 | 157,000 | 4,110 |
| 2002-11-29 | 385 | 408 | 384 | 406 | 282,000 | 4,060 |
| 2002-11-28 | 387 | 390 | 384 | 385 | 159,000 | 3,850 |
| 2002-11-27 | 380 | 392 | 377 | 382 | 194,000 | 3,820 |
| 2002-11-26 | 375 | 381 | 367 | 380 | 140,000 | 3,800 |
| 2002-11-25 | 371 | 376 | 362 | 376 | 233,000 | 3,760 |
| 2002-11-22 | 375 | 375 | 361 | 375 | 156,000 | 3,750 |
| 2002-11-21 | 355 | 370 | 355 | 360 | 174,000 | 3,600 |
| 2002-11-20 | 344 | 363 | 344 | 357 | 135,000 | 3,570 |
| 2002-11-19 | 346 | 354 | 340 | 354 | 248,000 | 3,540 |
| 2002-11-18 | 361 | 364 | 350 | 355 | 82,000 | 3,550 |
| 2002-11-15 | 369 | 376 | 368 | 371 | 381,000 | 3,710 |
| 2002-11-14 | 381 | 381 | 362 | 369 | 318,000 | 3,690 |
| 2002-11-13 | 393 | 398 | 377 | 386 | 641,000 | 3,860 |
| 2002-11-12 | 363 | 385 | 356 | 383 | 305,000 | 3,830 |
| 2002-11-11 | 375 | 379 | 363 | 373 | 372,000 | 3,730 |
| 2002-11-08 | 370 | 386 | 369 | 385 | 240,000 | 3,850 |
| 2002-11-07 | 370 | 385 | 355 | 385 | 187,000 | 3,850 |
| 2002-11-06 | 373 | 373 | 358 | 360 | 235,000 | 3,600 |
| 2002-11-05 | 345 | 373 | 345 | 373 | 275,000 | 3,730 |
| 2002-11-01 | 349 | 350 | 340 | 350 | 100,000 | 3,500 |
| 2002-10-31 | 350 | 354 | 343 | 344 | 102,000 | 3,440 |
| 2002-10-30 | 355 | 358 | 352 | 353 | 140,000 | 3,530 |
| 2002-10-29 | 357 | 364 | 355 | 355 | 87,000 | 3,550 |
| 2002-10-28 | 366 | 366 | 357 | 364 | 80,000 | 3,640 |
| 2002-10-25 | 360 | 365 | 358 | 361 | 164,000 | 3,610 |
| 2002-10-24 | 356 | 370 | 350 | 365 | 196,000 | 3,650 |
| 2002-10-23 | 350 | 364 | 350 | 361 | 199,000 | 3,610 |
| 2002-10-22 | 386 | 396 | 375 | 375 | 139,000 | 3,750 |
| 2002-10-21 | 385 | 389 | 381 | 385 | 125,000 | 3,850 |
| 2002-10-18 | 375 | 383 | 369 | 383 | 188,000 | 3,830 |
| 2002-10-17 | 374 | 380 | 369 | 375 | 123,000 | 3,750 |
| 2002-10-16 | 388 | 388 | 372 | 379 | 233,000 | 3,790 |
| 2002-10-15 | 356 | 375 | 356 | 373 | 390,000 | 3,730 |
| 2002-10-11 | 355 | 358 | 347 | 351 | 421,000 | 3,510 |
| 2002-10-10 | 317 | 335 | 314 | 335 | 340,000 | 3,350 |
| 2002-10-09 | 342 | 345 | 317 | 319 | 409,000 | 3,190 |
| 2002-10-08 | 348 | 348 | 342 | 342 | 198,000 | 3,420 |
| 2002-10-07 | 343 | 355 | 336 | 342 | 289,000 | 3,420 |
| 2002-10-04 | 356 | 363 | 356 | 358 | 330,000 | 3,580 |
| 2002-10-03 | 380 | 380 | 371 | 371 | 162,000 | 3,710 |
| 2002-10-02 | 391 | 396 | 381 | 381 | 292,000 | 3,810 |
| 2002-10-01 | 396 | 396 | 384 | 387 | 401,000 | 3,870 |
| 2002-09-30 | 390 | 400 | 381 | 399 | 533,000 | 3,990 |
| 2002-09-27 | 385 | 390 | 381 | 390 | 702,000 | 3,900 |
| 2002-09-26 | 373 | 373 | 356 | 371 | 766,000 | 3,710 |
| 2002-09-25 | 365 | 380 | 365 | 380 | 634,000 | 3,800 |
| 2002-09-24 | 370 | 370 | 364 | 367 | 304,000 | 3,670 |
| 2002-09-20 | 380 | 380 | 370 | 372 | 353,000 | 3,720 |
| 2002-09-19 | 410 | 415 | 379 | 390 | 417,000 | 3,900 |
| 2002-09-18 | 395 | 405 | 388 | 401 | 210,000 | 4,010 |
| 2002-09-17 | 400 | 410 | 397 | 400 | 422,000 | 4,000 |
| 2002-09-13 | 404 | 404 | 390 | 395 | 517,000 | 3,950 |
| 2002-09-12 | 387 | 400 | 385 | 399 | 183,000 | 3,990 |
| 2002-09-11 | 385 | 391 | 385 | 391 | 189,000 | 3,910 |
| 2002-09-10 | 400 | 403 | 395 | 395 | 231,000 | 3,950 |
| 2002-09-09 | 384 | 395 | 380 | 390 | 464,000 | 3,900 |
| 2002-09-06 | 394 | 394 | 377 | 382 | 284,000 | 3,820 |
| 2002-09-05 | 411 | 419 | 395 | 395 | 748,000 | 3,950 |
| 2002-09-04 | 408 | 418 | 407 | 412 | 220,000 | 4,120 |
| 2002-09-03 | 441 | 442 | 412 | 423 | 293,000 | 4,230 |
| 2002-09-02 | 452 | 452 | 444 | 448 | 128,000 | 4,480 |
| 2002-08-30 | 457 | 460 | 448 | 458 | 360,000 | 4,580 |
| 2002-08-29 | 470 | 470 | 458 | 458 | 125,000 | 4,580 |
| 2002-08-28 | 490 | 490 | 467 | 475 | 101,000 | 4,750 |
| 2002-08-27 | 487 | 492 | 480 | 480 | 334,000 | 4,800 |
| 2002-08-26 | 468 | 479 | 465 | 477 | 118,000 | 4,770 |
| 2002-08-23 | 461 | 476 | 461 | 466 | 516,000 | 4,660 |
| 2002-08-22 | 455 | 463 | 450 | 450 | 286,000 | 4,500 |
| 2002-08-21 | 465 | 465 | 457 | 463 | 147,000 | 4,630 |
| 2002-08-20 | 460 | 476 | 460 | 465 | 383,000 | 4,650 |
| 2002-08-19 | 470 | 470 | 463 | 463 | 277,000 | 4,630 |
| 2002-08-16 | 475 | 477 | 466 | 471 | 114,000 | 4,710 |
| 2002-08-15 | 480 | 480 | 468 | 469 | 73,000 | 4,690 |
| 2002-08-14 | 464 | 484 | 464 | 475 | 297,000 | 4,750 |
| 2002-08-13 | 462 | 475 | 462 | 474 | 152,000 | 4,740 |
| 2002-08-12 | 484 | 484 | 475 | 481 | 288,000 | 4,810 |
| 2002-08-09 | 486 | 486 | 476 | 481 | 195,000 | 4,810 |
| 2002-08-08 | 485 | 488 | 471 | 476 | 221,000 | 4,760 |
| 2002-08-07 | 483 | 490 | 478 | 490 | 418,000 | 4,900 |
| 2002-08-06 | 480 | 490 | 477 | 485 | 641,000 | 4,850 |
| 2002-08-05 | 470 | 490 | 465 | 490 | 285,000 | 4,900 |
| 2002-08-02 | 471 | 485 | 465 | 485 | 270,000 | 4,850 |
| 2002-08-01 | 485 | 485 | 472 | 485 | 199,000 | 4,850 |
| 2002-07-31 | 503 | 503 | 480 | 485 | 244,000 | 4,850 |
| 2002-07-30 | 500 | 505 | 497 | 498 | 294,000 | 4,980 |
| 2002-07-29 | 519 | 519 | 486 | 486 | 587,000 | 4,860 |
| 2002-07-26 | 530 | 541 | 520 | 523 | 551,000 | 5,230 |
| 2002-07-25 | 550 | 555 | 523 | 525 | 462,000 | 5,250 |
| 2002-07-24 | 544 | 565 | 538 | 550 | 561,000 | 5,500 |
| 2002-07-23 | 549 | 560 | 540 | 540 | 778,000 | 5,400 |
| 2002-07-22 | 547 | 565 | 542 | 558 | 668,000 | 5,580 |
| 2002-07-19 | 565 | 578 | 556 | 567 | 923,000 | 5,670 |
| 2002-07-18 | 534 | 570 | 534 | 570 | 1,598,000 | 5,700 |
| 2002-07-17 | 537 | 550 | 533 | 543 | 961,000 | 5,430 |
| 2002-07-16 | 531 | 546 | 530 | 531 | 1,215,000 | 5,310 |
| 2002-07-15 | 520 | 546 | 520 | 538 | 766,000 | 5,380 |
| 2002-07-12 | 511 | 533 | 511 | 524 | 360,000 | 5,240 |
| 2002-07-11 | 507 | 513 | 507 | 513 | 160,000 | 5,130 |
| 2002-07-10 | 520 | 523 | 514 | 516 | 327,000 | 5,160 |
| 2002-07-09 | 505 | 529 | 505 | 529 | 460,000 | 5,290 |
| 2002-07-08 | 510 | 518 | 505 | 505 | 281,000 | 5,050 |
| 2002-07-05 | 493 | 497 | 492 | 495 | 174,000 | 4,950 |
| 2002-07-04 | 501 | 501 | 486 | 495 | 287,000 | 4,950 |
| 2002-07-03 | 509 | 514 | 501 | 501 | 290,000 | 5,010 |
| 2002-07-02 | 505 | 510 | 493 | 500 | 128,000 | 5,000 |
| 2002-07-01 | 515 | 517 | 501 | 515 | 114,000 | 5,150 |
| 2002-06-28 | 501 | 520 | 495 | 515 | 310,000 | 5,150 |
| 2002-06-27 | 504 | 505 | 483 | 486 | 227,000 | 4,860 |
| 2002-06-26 | 518 | 518 | 502 | 507 | 436,000 | 5,070 |
| 2002-06-25 | 498 | 521 | 498 | 515 | 892,000 | 5,150 |
| 2002-06-24 | 482 | 500 | 477 | 499 | 702,000 | 4,990 |
| 2002-06-21 | 499 | 500 | 491 | 497 | 1,149,000 | 4,970 |
| 2002-06-20 | 466 | 495 | 461 | 484 | 293,000 | 4,840 |
| 2002-06-19 | 488 | 488 | 461 | 461 | 281,000 | 4,610 |
| 2002-06-18 | 498 | 499 | 495 | 495 | 458,000 | 4,950 |
| 2002-06-17 | 498 | 501 | 495 | 496 | 1,247,000 | 4,960 |
| 2002-06-14 | 488 | 514 | 480 | 503 | 1,551,000 | 5,030 |
| 2002-06-13 | 478 | 483 | 465 | 468 | 567,000 | 4,680 |
| 2002-06-12 | 450 | 476 | 448 | 475 | 473,000 | 4,750 |
| 2002-06-11 | 462 | 474 | 460 | 464 | 527,000 | 4,640 |
| 2002-06-10 | 478 | 478 | 449 | 457 | 475,000 | 4,570 |
| 2002-06-07 | 496 | 496 | 475 | 480 | 859,000 | 4,800 |
| 2002-06-06 | 502 | 507 | 498 | 499 | 164,000 | 4,990 |
| 2002-06-05 | 501 | 510 | 498 | 501 | 224,000 | 5,010 |
| 2002-06-04 | 507 | 510 | 501 | 504 | 247,000 | 5,040 |
| 2002-06-03 | 510 | 514 | 510 | 510 | 129,000 | 5,100 |
| 2002-05-31 | 518 | 518 | 510 | 512 | 484,000 | 5,120 |
| 2002-05-30 | 508 | 515 | 503 | 515 | 261,000 | 5,150 |
| 2002-05-29 | 510 | 512 | 505 | 506 | 281,000 | 5,060 |
| 2002-05-28 | 530 | 540 | 516 | 520 | 313,000 | 5,200 |
| 2002-05-27 | 520 | 530 | 520 | 530 | 220,000 | 5,300 |
| 2002-05-24 | 521 | 525 | 513 | 520 | 235,000 | 5,200 |
| 2002-05-23 | 524 | 530 | 520 | 520 | 238,000 | 5,200 |
| 2002-05-22 | 525 | 530 | 519 | 519 | 289,000 | 5,190 |
| 2002-05-21 | 530 | 535 | 528 | 530 | 167,000 | 5,300 |
| 2002-05-20 | 540 | 540 | 530 | 530 | 258,000 | 5,300 |
| 2002-05-17 | 538 | 545 | 530 | 530 | 363,000 | 5,300 |
| 2002-05-16 | 545 | 545 | 533 | 535 | 492,000 | 5,350 |
| 2002-05-15 | 532 | 544 | 531 | 536 | 393,000 | 5,360 |
| 2002-05-14 | 539 | 542 | 528 | 529 | 357,000 | 5,290 |
| 2002-05-13 | 531 | 532 | 527 | 529 | 229,000 | 5,290 |
| 2002-05-10 | 551 | 551 | 538 | 541 | 161,000 | 5,410 |
| 2002-05-09 | 563 | 565 | 547 | 551 | 201,000 | 5,510 |
| 2002-05-08 | 540 | 553 | 535 | 536 | 210,000 | 5,360 |
| 2002-05-07 | 560 | 561 | 547 | 547 | 181,000 | 5,470 |
| 2002-05-02 | 565 | 570 | 560 | 568 | 116,000 | 5,680 |
| 2002-05-01 | 563 | 570 | 561 | 569 | 125,000 | 5,690 |
| 2002-04-30 | 574 | 574 | 557 | 557 | 112,000 | 5,570 |
| 2002-04-26 | 580 | 590 | 561 | 580 | 183,000 | 5,800 |
| 2002-04-25 | 580 | 592 | 575 | 576 | 746,000 | 5,760 |
| 2002-04-24 | 583 | 585 | 570 | 573 | 382,000 | 5,730 |
| 2002-04-23 | 560 | 579 | 550 | 579 | 822,000 | 5,790 |
| 2002-04-22 | 546 | 555 | 545 | 552 | 239,000 | 5,520 |
| 2002-04-19 | 558 | 558 | 546 | 546 | 129,000 | 5,460 |
| 2002-04-18 | 555 | 565 | 551 | 560 | 220,000 | 5,600 |
| 2002-04-17 | 558 | 559 | 550 | 555 | 165,000 | 5,550 |
| 2002-04-16 | 535 | 552 | 525 | 552 | 211,000 | 5,520 |
| 2002-04-15 | 535 | 537 | 533 | 537 | 115,000 | 5,370 |
| 2002-04-12 | 553 | 553 | 533 | 540 | 209,000 | 5,400 |
| 2002-04-11 | 560 | 570 | 551 | 551 | 283,000 | 5,510 |
| 2002-04-10 | 557 | 561 | 544 | 559 | 333,000 | 5,590 |
| 2002-04-09 | 575 | 575 | 551 | 558 | 243,000 | 5,580 |
| 2002-04-08 | 571 | 581 | 570 | 571 | 488,000 | 5,710 |
| 2002-04-05 | 564 | 582 | 559 | 571 | 984,000 | 5,710 |
| 2002-04-04 | 543 | 563 | 535 | 559 | 430,000 | 5,590 |
| 2002-04-03 | 520 | 556 | 516 | 542 | 455,000 | 5,420 |
| 2002-04-02 | 506 | 528 | 506 | 520 | 435,000 | 5,200 |
| 2002-04-01 | 511 | 515 | 502 | 505 | 107,000 | 5,050 |
| 2002-03-29 | 510 | 517 | 501 | 501 | 84,000 | 5,010 |
| 2002-03-28 | 520 | 520 | 506 | 506 | 192,000 | 5,060 |
| 2002-03-27 | 501 | 515 | 501 | 514 | 193,000 | 5,140 |
| 2002-03-26 | 503 | 513 | 503 | 506 | 296,000 | 5,060 |
| 2002-03-25 | 520 | 520 | 503 | 513 | 162,000 | 5,130 |
| 2002-03-22 | 530 | 538 | 523 | 530 | 146,000 | 5,300 |
| 2002-03-20 | 545 | 546 | 532 | 534 | 225,000 | 5,340 |
| 2002-03-19 | 525 | 544 | 525 | 539 | 165,000 | 5,390 |
| 2002-03-18 | 543 | 545 | 531 | 535 | 170,000 | 5,350 |
| 2002-03-15 | 509 | 540 | 509 | 540 | 426,000 | 5,400 |
| 2002-03-14 | 511 | 517 | 511 | 512 | 293,000 | 5,120 |
| 2002-03-13 | 534 | 535 | 517 | 517 | 204,000 | 5,170 |
| 2002-03-12 | 543 | 545 | 523 | 524 | 380,000 | 5,240 |
| 2002-03-11 | 556 | 558 | 545 | 550 | 288,000 | 5,500 |
| 2002-03-08 | 563 | 570 | 554 | 566 | 1,182,000 | 5,660 |
| 2002-03-07 | 555 | 557 | 545 | 553 | 389,000 | 5,530 |
| 2002-03-06 | 550 | 564 | 544 | 547 | 305,000 | 5,470 |
| 2002-03-05 | 585 | 585 | 531 | 544 | 872,000 | 5,440 |
| 2002-03-04 | 550 | 583 | 550 | 581 | 1,143,000 | 5,810 |
| 2002-03-01 | 512 | 540 | 500 | 539 | 800,000 | 5,390 |
| 2002-02-28 | 519 | 529 | 511 | 515 | 542,000 | 5,150 |
| 2002-02-27 | 495 | 520 | 493 | 520 | 2,163,000 | 5,200 |
| 2002-02-26 | 495 | 495 | 471 | 477 | 769,000 | 4,770 |
| 2002-02-25 | 480 | 499 | 477 | 496 | 1,592,000 | 4,960 |
| 2002-02-22 | 443 | 471 | 440 | 462 | 1,291,000 | 4,620 |
| 2002-02-21 | 421 | 448 | 421 | 443 | 1,379,000 | 4,430 |
| 2002-02-20 | 403 | 418 | 402 | 416 | 163,000 | 4,160 |
| 2002-02-19 | 423 | 423 | 405 | 407 | 304,000 | 4,070 |
| 2002-02-18 | 410 | 422 | 410 | 418 | 292,000 | 4,180 |
| 2002-02-15 | 415 | 416 | 405 | 410 | 169,000 | 4,100 |
| 2002-02-14 | 402 | 425 | 402 | 416 | 321,000 | 4,160 |
| 2002-02-13 | 404 | 410 | 400 | 401 | 155,000 | 4,010 |
| 2002-02-12 | 391 | 409 | 391 | 404 | 132,000 | 4,040 |
| 2002-02-08 | 389 | 395 | 384 | 386 | 322,000 | 3,860 |
| 2002-02-07 | 370 | 390 | 369 | 385 | 280,000 | 3,850 |
| 2002-02-06 | 367 | 390 | 367 | 375 | 313,000 | 3,750 |
| 2002-02-05 | 370 | 385 | 368 | 377 | 252,000 | 3,770 |
| 2002-02-04 | 385 | 385 | 372 | 377 | 293,000 | 3,770 |
| 2002-02-01 | 413 | 413 | 386 | 391 | 407,000 | 3,910 |
| 2002-01-31 | 426 | 426 | 402 | 408 | 369,000 | 4,080 |
| 2002-01-30 | 427 | 430 | 421 | 427 | 280,000 | 4,270 |
| 2002-01-29 | 430 | 430 | 425 | 425 | 252,000 | 4,250 |
| 2002-01-28 | 437 | 438 | 425 | 430 | 259,000 | 4,300 |
| 2002-01-25 | 439 | 439 | 428 | 437 | 358,000 | 4,370 |
| 2002-01-24 | 423 | 439 | 416 | 429 | 818,000 | 4,290 |
| 2002-01-23 | 414 | 426 | 413 | 418 | 399,000 | 4,180 |
| 2002-01-22 | 430 | 433 | 419 | 419 | 501,000 | 4,190 |
| 2002-01-21 | 418 | 433 | 412 | 430 | 1,008,000 | 4,300 |
| 2002-01-18 | 405 | 422 | 405 | 417 | 664,000 | 4,170 |
| 2002-01-17 | 403 | 408 | 402 | 405 | 446,000 | 4,050 |
| 2002-01-16 | 401 | 405 | 401 | 404 | 415,000 | 4,040 |
| 2002-01-15 | 400 | 410 | 400 | 401 | 513,000 | 4,010 |
| 2002-01-11 | 417 | 417 | 406 | 408 | 622,000 | 4,080 |
| 2002-01-10 | 406 | 420 | 406 | 412 | 616,000 | 4,120 |
| 2002-01-09 | 412 | 412 | 400 | 403 | 419,000 | 4,030 |
| 2002-01-08 | 421 | 423 | 408 | 413 | 475,000 | 4,130 |
| 2002-01-07 | 405 | 422 | 404 | 419 | 617,000 | 4,190 |
| 2002-01-04 | 405 | 409 | 394 | 407 | 199,000 | 4,070 |
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
