6997 日本ケミコン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 422 | 427 | 421 | 421 | 75,000 | 4,210 |
| 2003-12-29 | 420 | 423 | 419 | 419 | 192,000 | 4,190 |
| 2003-12-26 | 407 | 414 | 406 | 414 | 188,000 | 4,140 |
| 2003-12-25 | 408 | 411 | 407 | 409 | 190,000 | 4,090 |
| 2003-12-24 | 416 | 416 | 408 | 414 | 260,000 | 4,140 |
| 2003-12-22 | 415 | 417 | 414 | 415 | 221,000 | 4,150 |
| 2003-12-19 | 411 | 419 | 410 | 416 | 300,000 | 4,160 |
| 2003-12-18 | 408 | 412 | 407 | 411 | 386,000 | 4,110 |
| 2003-12-17 | 421 | 421 | 414 | 414 | 273,000 | 4,140 |
| 2003-12-16 | 417 | 427 | 416 | 422 | 347,000 | 4,220 |
| 2003-12-15 | 421 | 432 | 421 | 430 | 380,000 | 4,300 |
| 2003-12-12 | 421 | 423 | 417 | 421 | 587,000 | 4,210 |
| 2003-12-11 | 424 | 428 | 418 | 425 | 241,000 | 4,250 |
| 2003-12-10 | 432 | 435 | 426 | 428 | 502,000 | 4,280 |
| 2003-12-09 | 427 | 436 | 421 | 434 | 280,000 | 4,340 |
| 2003-12-08 | 430 | 430 | 422 | 425 | 296,000 | 4,250 |
| 2003-12-05 | 437 | 438 | 431 | 434 | 555,000 | 4,340 |
| 2003-12-04 | 432 | 440 | 429 | 433 | 765,000 | 4,330 |
| 2003-12-03 | 432 | 437 | 428 | 431 | 548,000 | 4,310 |
| 2003-12-02 | 427 | 433 | 422 | 430 | 546,000 | 4,300 |
| 2003-12-01 | 413 | 426 | 407 | 423 | 422,000 | 4,230 |
| 2003-11-28 | 413 | 422 | 411 | 412 | 176,000 | 4,120 |
| 2003-11-27 | 420 | 424 | 410 | 412 | 521,000 | 4,120 |
| 2003-11-26 | 405 | 430 | 405 | 430 | 1,032,000 | 4,300 |
| 2003-11-25 | 411 | 417 | 399 | 402 | 651,000 | 4,020 |
| 2003-11-21 | 402 | 410 | 401 | 403 | 240,000 | 4,030 |
| 2003-11-20 | 411 | 415 | 402 | 407 | 379,000 | 4,070 |
| 2003-11-19 | 405 | 422 | 398 | 416 | 442,000 | 4,160 |
| 2003-11-18 | 401 | 409 | 396 | 406 | 493,000 | 4,060 |
| 2003-11-17 | 421 | 426 | 402 | 404 | 579,000 | 4,040 |
| 2003-11-14 | 444 | 454 | 432 | 441 | 1,850,000 | 4,410 |
| 2003-11-13 | 430 | 446 | 430 | 439 | 1,208,000 | 4,390 |
| 2003-11-12 | 395 | 426 | 395 | 415 | 742,000 | 4,150 |
| 2003-11-11 | 402 | 406 | 391 | 395 | 742,000 | 3,950 |
| 2003-11-10 | 454 | 454 | 437 | 437 | 277,000 | 4,370 |
| 2003-11-07 | 450 | 450 | 435 | 444 | 137,000 | 4,440 |
| 2003-11-06 | 451 | 452 | 441 | 451 | 324,000 | 4,510 |
| 2003-11-05 | 448 | 453 | 446 | 453 | 169,000 | 4,530 |
| 2003-11-04 | 450 | 459 | 445 | 454 | 223,000 | 4,540 |
| 2003-10-31 | 445 | 445 | 435 | 435 | 125,000 | 4,350 |
| 2003-10-30 | 441 | 447 | 441 | 442 | 163,000 | 4,420 |
| 2003-10-29 | 436 | 450 | 436 | 450 | 356,000 | 4,500 |
| 2003-10-28 | 425 | 436 | 424 | 431 | 276,000 | 4,310 |
| 2003-10-27 | 424 | 431 | 421 | 422 | 175,000 | 4,220 |
| 2003-10-24 | 426 | 440 | 420 | 424 | 205,000 | 4,240 |
| 2003-10-23 | 435 | 435 | 416 | 416 | 538,000 | 4,160 |
| 2003-10-22 | 460 | 463 | 445 | 445 | 373,000 | 4,450 |
| 2003-10-21 | 470 | 470 | 450 | 452 | 686,000 | 4,520 |
| 2003-10-20 | 435 | 467 | 431 | 467 | 1,002,000 | 4,670 |
| 2003-10-17 | 426 | 435 | 424 | 431 | 851,000 | 4,310 |
| 2003-10-16 | 417 | 422 | 414 | 421 | 229,000 | 4,210 |
| 2003-10-15 | 415 | 420 | 413 | 414 | 149,000 | 4,140 |
| 2003-10-14 | 411 | 419 | 410 | 410 | 471,000 | 4,100 |
| 2003-10-10 | 414 | 424 | 414 | 420 | 203,000 | 4,200 |
| 2003-10-09 | 426 | 426 | 413 | 416 | 139,000 | 4,160 |
| 2003-10-08 | 429 | 434 | 422 | 423 | 278,000 | 4,230 |
| 2003-10-07 | 429 | 429 | 422 | 425 | 226,000 | 4,250 |
| 2003-10-06 | 439 | 440 | 422 | 428 | 867,000 | 4,280 |
| 2003-10-03 | 413 | 420 | 410 | 414 | 362,000 | 4,140 |
| 2003-10-02 | 415 | 415 | 403 | 410 | 308,000 | 4,100 |
| 2003-10-01 | 405 | 412 | 403 | 409 | 195,000 | 4,090 |
| 2003-09-30 | 409 | 409 | 400 | 402 | 109,000 | 4,020 |
| 2003-09-29 | 408 | 408 | 396 | 401 | 115,000 | 4,010 |
| 2003-09-26 | 385 | 404 | 385 | 403 | 158,000 | 4,030 |
| 2003-09-25 | 399 | 399 | 385 | 392 | 327,000 | 3,920 |
| 2003-09-24 | 403 | 413 | 402 | 405 | 222,000 | 4,050 |
| 2003-09-22 | 420 | 420 | 408 | 412 | 278,000 | 4,120 |
| 2003-09-19 | 430 | 431 | 421 | 424 | 175,000 | 4,240 |
| 2003-09-18 | 424 | 425 | 420 | 423 | 263,000 | 4,230 |
| 2003-09-17 | 423 | 436 | 423 | 429 | 408,000 | 4,290 |
| 2003-09-16 | 418 | 422 | 417 | 418 | 207,000 | 4,180 |
| 2003-09-12 | 412 | 419 | 412 | 418 | 384,000 | 4,180 |
| 2003-09-11 | 415 | 417 | 412 | 417 | 346,000 | 4,170 |
| 2003-09-10 | 419 | 422 | 418 | 419 | 223,000 | 4,190 |
| 2003-09-09 | 412 | 424 | 412 | 423 | 349,000 | 4,230 |
| 2003-09-08 | 410 | 425 | 410 | 414 | 256,000 | 4,140 |
| 2003-09-05 | 421 | 422 | 414 | 416 | 246,000 | 4,160 |
| 2003-09-04 | 421 | 428 | 416 | 427 | 294,000 | 4,270 |
| 2003-09-03 | 443 | 445 | 427 | 431 | 401,000 | 4,310 |
| 2003-09-02 | 445 | 445 | 432 | 438 | 375,000 | 4,380 |
| 2003-09-01 | 445 | 453 | 439 | 451 | 1,037,000 | 4,510 |
| 2003-08-29 | 409 | 437 | 409 | 430 | 1,020,000 | 4,300 |
| 2003-08-28 | 409 | 413 | 404 | 407 | 268,000 | 4,070 |
| 2003-08-27 | 423 | 423 | 410 | 411 | 485,000 | 4,110 |
| 2003-08-26 | 405 | 423 | 403 | 420 | 1,088,000 | 4,200 |
| 2003-08-25 | 395 | 402 | 395 | 400 | 178,000 | 4,000 |
| 2003-08-22 | 400 | 400 | 393 | 393 | 180,000 | 3,930 |
| 2003-08-21 | 395 | 403 | 392 | 395 | 246,000 | 3,950 |
| 2003-08-20 | 394 | 397 | 390 | 395 | 261,000 | 3,950 |
| 2003-08-19 | 393 | 400 | 388 | 397 | 481,000 | 3,970 |
| 2003-08-18 | 382 | 386 | 375 | 383 | 390,000 | 3,830 |
| 2003-08-15 | 380 | 382 | 375 | 382 | 361,000 | 3,820 |
| 2003-08-14 | 375 | 377 | 365 | 370 | 500,000 | 3,700 |
| 2003-08-13 | 369 | 377 | 368 | 374 | 372,000 | 3,740 |
| 2003-08-12 | 376 | 376 | 362 | 363 | 442,000 | 3,630 |
| 2003-08-11 | 359 | 372 | 348 | 367 | 634,000 | 3,670 |
| 2003-08-08 | 359 | 361 | 355 | 357 | 159,000 | 3,570 |
| 2003-08-07 | 368 | 368 | 357 | 357 | 166,000 | 3,570 |
| 2003-08-06 | 370 | 370 | 360 | 363 | 332,000 | 3,630 |
| 2003-08-05 | 385 | 388 | 368 | 370 | 323,000 | 3,700 |
| 2003-08-04 | 388 | 391 | 383 | 385 | 198,000 | 3,850 |
| 2003-08-01 | 389 | 390 | 382 | 386 | 296,000 | 3,860 |
| 2003-07-31 | 390 | 394 | 377 | 378 | 400,000 | 3,780 |
| 2003-07-30 | 401 | 403 | 392 | 394 | 253,000 | 3,940 |
| 2003-07-29 | 401 | 403 | 396 | 398 | 172,000 | 3,980 |
| 2003-07-28 | 396 | 401 | 394 | 399 | 419,000 | 3,990 |
| 2003-07-25 | 400 | 400 | 391 | 391 | 213,000 | 3,910 |
| 2003-07-24 | 412 | 412 | 402 | 404 | 338,000 | 4,040 |
| 2003-07-23 | 394 | 410 | 392 | 410 | 550,000 | 4,100 |
| 2003-07-22 | 384 | 388 | 377 | 379 | 379,000 | 3,790 |
| 2003-07-18 | 371 | 398 | 370 | 389 | 482,000 | 3,890 |
| 2003-07-17 | 400 | 400 | 386 | 386 | 638,000 | 3,860 |
| 2003-07-16 | 403 | 409 | 401 | 403 | 793,000 | 4,030 |
| 2003-07-15 | 411 | 414 | 403 | 403 | 591,000 | 4,030 |
| 2003-07-14 | 404 | 409 | 403 | 407 | 931,000 | 4,070 |
| 2003-07-11 | 410 | 411 | 402 | 402 | 398,000 | 4,020 |
| 2003-07-10 | 420 | 421 | 412 | 415 | 471,000 | 4,150 |
| 2003-07-09 | 413 | 422 | 410 | 420 | 906,000 | 4,200 |
| 2003-07-08 | 450 | 450 | 422 | 428 | 1,278,000 | 4,280 |
| 2003-07-07 | 415 | 460 | 408 | 455 | 1,121,000 | 4,550 |
| 2003-07-04 | 397 | 406 | 395 | 406 | 1,039,000 | 4,060 |
| 2003-07-03 | 402 | 412 | 400 | 402 | 2,597,000 | 4,020 |
| 2003-07-02 | 385 | 393 | 382 | 387 | 1,892,000 | 3,870 |
| 2003-07-01 | 356 | 374 | 353 | 370 | 1,322,000 | 3,700 |
| 2003-06-30 | 351 | 355 | 348 | 355 | 896,000 | 3,550 |
| 2003-06-27 | 341 | 349 | 341 | 347 | 521,000 | 3,470 |
| 2003-06-26 | 336 | 337 | 333 | 336 | 564,000 | 3,360 |
| 2003-06-25 | 336 | 338 | 332 | 335 | 569,000 | 3,350 |
| 2003-06-24 | 345 | 345 | 337 | 337 | 344,000 | 3,370 |
| 2003-06-23 | 348 | 350 | 344 | 344 | 397,000 | 3,440 |
| 2003-06-20 | 345 | 348 | 341 | 346 | 383,000 | 3,460 |
| 2003-06-19 | 350 | 354 | 345 | 348 | 450,000 | 3,480 |
| 2003-06-18 | 354 | 356 | 350 | 350 | 334,000 | 3,500 |
| 2003-06-17 | 353 | 355 | 351 | 353 | 392,000 | 3,530 |
| 2003-06-16 | 350 | 353 | 348 | 352 | 314,000 | 3,520 |
| 2003-06-13 | 348 | 353 | 346 | 351 | 638,000 | 3,510 |
| 2003-06-12 | 354 | 357 | 353 | 353 | 462,000 | 3,530 |
| 2003-06-11 | 352 | 358 | 352 | 354 | 570,000 | 3,540 |
| 2003-06-10 | 350 | 352 | 346 | 351 | 242,000 | 3,510 |
| 2003-06-09 | 355 | 357 | 351 | 354 | 665,000 | 3,540 |
| 2003-06-06 | 349 | 350 | 345 | 349 | 356,000 | 3,490 |
| 2003-06-05 | 347 | 348 | 345 | 345 | 203,000 | 3,450 |
| 2003-06-04 | 344 | 349 | 341 | 344 | 256,000 | 3,440 |
| 2003-06-03 | 345 | 345 | 341 | 344 | 208,000 | 3,440 |
| 2003-06-02 | 345 | 348 | 344 | 345 | 359,000 | 3,450 |
| 2003-05-30 | 339 | 345 | 338 | 341 | 291,000 | 3,410 |
| 2003-05-29 | 342 | 342 | 337 | 340 | 234,000 | 3,400 |
| 2003-05-28 | 337 | 343 | 337 | 340 | 417,000 | 3,400 |
| 2003-05-27 | 336 | 337 | 333 | 336 | 393,000 | 3,360 |
| 2003-05-26 | 335 | 337 | 330 | 333 | 324,000 | 3,330 |
| 2003-05-23 | 331 | 334 | 330 | 332 | 251,000 | 3,320 |
| 2003-05-22 | 334 | 335 | 330 | 333 | 290,000 | 3,330 |
| 2003-05-21 | 330 | 333 | 329 | 331 | 425,000 | 3,310 |
| 2003-05-20 | 321 | 329 | 320 | 326 | 622,000 | 3,260 |
| 2003-05-19 | 338 | 338 | 320 | 327 | 529,000 | 3,270 |
| 2003-05-16 | 337 | 339 | 333 | 335 | 303,000 | 3,350 |
| 2003-05-15 | 342 | 344 | 334 | 334 | 481,000 | 3,340 |
| 2003-05-14 | 347 | 347 | 344 | 344 | 331,000 | 3,440 |
| 2003-05-13 | 352 | 355 | 345 | 345 | 434,000 | 3,450 |
| 2003-05-12 | 367 | 367 | 341 | 347 | 845,000 | 3,470 |
| 2003-05-09 | 348 | 357 | 348 | 357 | 283,000 | 3,570 |
| 2003-05-08 | 350 | 352 | 347 | 347 | 89,000 | 3,470 |
| 2003-05-07 | 350 | 353 | 346 | 347 | 183,000 | 3,470 |
| 2003-05-06 | 355 | 358 | 350 | 350 | 209,000 | 3,500 |
| 2003-05-02 | 352 | 355 | 348 | 355 | 78,000 | 3,550 |
| 2003-05-01 | 350 | 350 | 346 | 349 | 147,000 | 3,490 |
| 2003-04-30 | 342 | 348 | 342 | 347 | 101,000 | 3,470 |
| 2003-04-28 | 341 | 343 | 335 | 340 | 105,000 | 3,400 |
| 2003-04-25 | 349 | 351 | 346 | 346 | 279,000 | 3,460 |
| 2003-04-24 | 362 | 364 | 354 | 354 | 198,000 | 3,540 |
| 2003-04-23 | 358 | 365 | 358 | 360 | 337,000 | 3,600 |
| 2003-04-22 | 361 | 365 | 355 | 357 | 235,000 | 3,570 |
| 2003-04-21 | 367 | 368 | 365 | 366 | 333,000 | 3,660 |
| 2003-04-18 | 367 | 369 | 362 | 364 | 540,000 | 3,640 |
| 2003-04-17 | 362 | 368 | 360 | 363 | 489,000 | 3,630 |
| 2003-04-16 | 358 | 361 | 358 | 361 | 332,000 | 3,610 |
| 2003-04-15 | 350 | 361 | 347 | 356 | 368,000 | 3,560 |
| 2003-04-14 | 347 | 349 | 344 | 347 | 289,000 | 3,470 |
| 2003-04-11 | 346 | 353 | 344 | 347 | 305,000 | 3,470 |
| 2003-04-10 | 349 | 351 | 346 | 350 | 380,000 | 3,500 |
| 2003-04-09 | 351 | 353 | 345 | 350 | 358,000 | 3,500 |
| 2003-04-08 | 359 | 360 | 332 | 352 | 490,000 | 3,520 |
| 2003-04-07 | 360 | 363 | 356 | 363 | 215,000 | 3,630 |
| 2003-04-04 | 346 | 358 | 346 | 358 | 131,000 | 3,580 |
| 2003-04-03 | 355 | 360 | 340 | 351 | 251,000 | 3,510 |
| 2003-04-02 | 355 | 355 | 348 | 355 | 160,000 | 3,550 |
| 2003-04-01 | 343 | 352 | 342 | 348 | 154,000 | 3,480 |
| 2003-03-31 | 362 | 362 | 348 | 348 | 155,000 | 3,480 |
| 2003-03-28 | 364 | 365 | 359 | 362 | 316,000 | 3,620 |
| 2003-03-27 | 359 | 365 | 355 | 362 | 428,000 | 3,620 |
| 2003-03-26 | 356 | 359 | 353 | 356 | 261,000 | 3,560 |
| 2003-03-25 | 350 | 356 | 350 | 352 | 335,000 | 3,520 |
| 2003-03-24 | 354 | 360 | 350 | 359 | 355,000 | 3,590 |
| 2003-03-20 | 341 | 348 | 341 | 348 | 371,000 | 3,480 |
| 2003-03-19 | 342 | 342 | 334 | 341 | 257,000 | 3,410 |
| 2003-03-18 | 343 | 344 | 337 | 340 | 330,000 | 3,400 |
| 2003-03-17 | 344 | 344 | 334 | 336 | 219,000 | 3,360 |
| 2003-03-14 | 342 | 351 | 340 | 346 | 911,000 | 3,460 |
| 2003-03-13 | 331 | 346 | 331 | 340 | 650,000 | 3,400 |
| 2003-03-12 | 331 | 335 | 326 | 327 | 269,000 | 3,270 |
| 2003-03-11 | 330 | 342 | 329 | 333 | 318,000 | 3,330 |
| 2003-03-10 | 338 | 344 | 324 | 341 | 351,000 | 3,410 |
| 2003-03-07 | 350 | 350 | 341 | 342 | 220,000 | 3,420 |
| 2003-03-06 | 354 | 355 | 351 | 355 | 352,000 | 3,550 |
| 2003-03-05 | 357 | 358 | 351 | 351 | 337,000 | 3,510 |
| 2003-03-04 | 355 | 358 | 352 | 356 | 376,000 | 3,560 |
| 2003-03-03 | 358 | 358 | 349 | 350 | 473,000 | 3,500 |
| 2003-02-28 | 345 | 349 | 344 | 348 | 164,000 | 3,480 |
| 2003-02-27 | 346 | 347 | 340 | 343 | 189,000 | 3,430 |
| 2003-02-26 | 352 | 352 | 345 | 345 | 156,000 | 3,450 |
| 2003-02-25 | 351 | 351 | 347 | 347 | 279,000 | 3,470 |
| 2003-02-24 | 354 | 354 | 351 | 353 | 217,000 | 3,530 |
| 2003-02-21 | 361 | 361 | 351 | 354 | 366,000 | 3,540 |
| 2003-02-20 | 363 | 363 | 355 | 361 | 279,000 | 3,610 |
| 2003-02-19 | 371 | 371 | 359 | 361 | 639,000 | 3,610 |
| 2003-02-18 | 372 | 372 | 362 | 369 | 762,000 | 3,690 |
| 2003-02-17 | 362 | 375 | 361 | 374 | 1,361,000 | 3,740 |
| 2003-02-14 | 352 | 358 | 350 | 355 | 614,000 | 3,550 |
| 2003-02-13 | 356 | 356 | 349 | 350 | 334,000 | 3,500 |
| 2003-02-12 | 347 | 352 | 346 | 352 | 464,000 | 3,520 |
| 2003-02-10 | 345 | 349 | 341 | 344 | 269,000 | 3,440 |
| 2003-02-07 | 356 | 357 | 347 | 350 | 158,000 | 3,500 |
| 2003-02-06 | 356 | 356 | 350 | 351 | 232,000 | 3,510 |
| 2003-02-05 | 351 | 361 | 351 | 354 | 215,000 | 3,540 |
| 2003-02-04 | 350 | 357 | 350 | 353 | 202,000 | 3,530 |
| 2003-02-03 | 342 | 349 | 342 | 347 | 306,000 | 3,470 |
| 2003-01-31 | 346 | 346 | 341 | 341 | 373,000 | 3,410 |
| 2003-01-30 | 355 | 355 | 346 | 348 | 438,000 | 3,480 |
| 2003-01-29 | 361 | 365 | 346 | 347 | 707,000 | 3,470 |
| 2003-01-28 | 356 | 360 | 356 | 356 | 685,000 | 3,560 |
| 2003-01-27 | 365 | 365 | 355 | 356 | 707,000 | 3,560 |
| 2003-01-24 | 357 | 370 | 356 | 369 | 1,124,000 | 3,690 |
| 2003-01-23 | 350 | 357 | 346 | 352 | 845,000 | 3,520 |
| 2003-01-22 | 354 | 357 | 348 | 350 | 380,000 | 3,500 |
| 2003-01-21 | 348 | 356 | 348 | 353 | 205,000 | 3,530 |
| 2003-01-20 | 357 | 357 | 344 | 348 | 310,000 | 3,480 |
| 2003-01-17 | 347 | 358 | 344 | 356 | 372,000 | 3,560 |
| 2003-01-16 | 351 | 353 | 346 | 349 | 221,000 | 3,490 |
| 2003-01-15 | 349 | 350 | 343 | 346 | 212,000 | 3,460 |
| 2003-01-14 | 341 | 354 | 341 | 354 | 215,000 | 3,540 |
| 2003-01-10 | 349 | 351 | 342 | 344 | 168,000 | 3,440 |
| 2003-01-09 | 349 | 353 | 347 | 349 | 387,000 | 3,490 |
| 2003-01-08 | 349 | 359 | 348 | 359 | 168,000 | 3,590 |
| 2003-01-07 | 374 | 374 | 350 | 356 | 440,000 | 3,560 |
| 2003-01-06 | 360 | 367 | 360 | 364 | 39,000 | 3,640 |
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
