6997 日本ケミコン(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 565 | 565 | 559 | 561 | 58,000 | 5,610 |
| 2004-12-29 | 561 | 561 | 554 | 558 | 169,000 | 5,580 |
| 2004-12-28 | 560 | 562 | 554 | 559 | 296,000 | 5,590 |
| 2004-12-27 | 560 | 563 | 550 | 555 | 360,000 | 5,550 |
| 2004-12-24 | 560 | 573 | 551 | 551 | 754,000 | 5,510 |
| 2004-12-22 | 530 | 541 | 527 | 533 | 993,000 | 5,330 |
| 2004-12-21 | 510 | 516 | 510 | 512 | 242,000 | 5,120 |
| 2004-12-20 | 492 | 508 | 492 | 508 | 317,000 | 5,080 |
| 2004-12-17 | 485 | 496 | 484 | 496 | 224,000 | 4,960 |
| 2004-12-16 | 491 | 492 | 481 | 490 | 459,000 | 4,900 |
| 2004-12-15 | 498 | 498 | 491 | 494 | 248,000 | 4,940 |
| 2004-12-14 | 490 | 499 | 490 | 498 | 292,000 | 4,980 |
| 2004-12-13 | 493 | 495 | 489 | 491 | 258,000 | 4,910 |
| 2004-12-10 | 508 | 508 | 497 | 498 | 308,000 | 4,980 |
| 2004-12-09 | 513 | 514 | 500 | 500 | 459,000 | 5,000 |
| 2004-12-08 | 511 | 514 | 506 | 507 | 310,000 | 5,070 |
| 2004-12-07 | 521 | 525 | 505 | 514 | 358,000 | 5,140 |
| 2004-12-06 | 526 | 526 | 520 | 521 | 205,000 | 5,210 |
| 2004-12-03 | 525 | 530 | 520 | 525 | 377,000 | 5,250 |
| 2004-12-02 | 522 | 525 | 511 | 524 | 519,000 | 5,240 |
| 2004-12-01 | 527 | 527 | 513 | 513 | 252,000 | 5,130 |
| 2004-11-30 | 532 | 532 | 519 | 531 | 278,000 | 5,310 |
| 2004-11-29 | 520 | 533 | 520 | 528 | 356,000 | 5,280 |
| 2004-11-26 | 507 | 514 | 506 | 511 | 240,000 | 5,110 |
| 2004-11-25 | 507 | 510 | 500 | 503 | 487,000 | 5,030 |
| 2004-11-24 | 508 | 513 | 508 | 509 | 238,000 | 5,090 |
| 2004-11-22 | 513 | 517 | 506 | 512 | 286,000 | 5,120 |
| 2004-11-19 | 519 | 520 | 514 | 518 | 197,000 | 5,180 |
| 2004-11-18 | 526 | 526 | 513 | 517 | 435,000 | 5,170 |
| 2004-11-17 | 529 | 529 | 526 | 526 | 150,000 | 5,260 |
| 2004-11-16 | 530 | 530 | 520 | 528 | 321,000 | 5,280 |
| 2004-11-15 | 524 | 530 | 524 | 530 | 418,000 | 5,300 |
| 2004-11-12 | 515 | 523 | 515 | 522 | 403,000 | 5,220 |
| 2004-11-11 | 528 | 528 | 518 | 519 | 168,000 | 5,190 |
| 2004-11-10 | 533 | 534 | 525 | 528 | 270,000 | 5,280 |
| 2004-11-09 | 533 | 537 | 528 | 530 | 291,000 | 5,300 |
| 2004-11-08 | 551 | 551 | 542 | 543 | 310,000 | 5,430 |
| 2004-11-05 | 535 | 543 | 530 | 536 | 311,000 | 5,360 |
| 2004-11-04 | 528 | 537 | 526 | 535 | 212,000 | 5,350 |
| 2004-11-02 | 515 | 525 | 515 | 524 | 164,000 | 5,240 |
| 2004-11-01 | 514 | 518 | 513 | 516 | 184,000 | 5,160 |
| 2004-10-29 | 521 | 522 | 515 | 518 | 172,000 | 5,180 |
| 2004-10-28 | 519 | 525 | 519 | 522 | 155,000 | 5,220 |
| 2004-10-27 | 519 | 519 | 512 | 515 | 91,000 | 5,150 |
| 2004-10-26 | 515 | 525 | 509 | 509 | 167,000 | 5,090 |
| 2004-10-25 | 504 | 525 | 504 | 518 | 252,000 | 5,180 |
| 2004-10-22 | 522 | 528 | 517 | 524 | 161,000 | 5,240 |
| 2004-10-21 | 531 | 534 | 518 | 519 | 231,000 | 5,190 |
| 2004-10-20 | 533 | 536 | 525 | 530 | 407,000 | 5,300 |
| 2004-10-19 | 529 | 539 | 529 | 537 | 165,000 | 5,370 |
| 2004-10-18 | 539 | 539 | 526 | 528 | 150,000 | 5,280 |
| 2004-10-15 | 531 | 541 | 531 | 538 | 205,000 | 5,380 |
| 2004-10-14 | 540 | 545 | 531 | 541 | 335,000 | 5,410 |
| 2004-10-13 | 555 | 564 | 551 | 551 | 144,000 | 5,510 |
| 2004-10-12 | 568 | 568 | 557 | 563 | 239,000 | 5,630 |
| 2004-10-08 | 567 | 575 | 564 | 567 | 185,000 | 5,670 |
| 2004-10-07 | 580 | 580 | 568 | 569 | 138,000 | 5,690 |
| 2004-10-06 | 568 | 583 | 560 | 580 | 396,000 | 5,800 |
| 2004-10-05 | 570 | 572 | 556 | 569 | 248,000 | 5,690 |
| 2004-10-04 | 556 | 567 | 556 | 565 | 240,000 | 5,650 |
| 2004-10-01 | 554 | 557 | 535 | 553 | 133,000 | 5,530 |
| 2004-09-30 | 549 | 555 | 530 | 545 | 230,000 | 5,450 |
| 2004-09-29 | 558 | 558 | 532 | 539 | 572,000 | 5,390 |
| 2004-09-28 | 559 | 560 | 546 | 548 | 333,000 | 5,480 |
| 2004-09-27 | 567 | 568 | 558 | 564 | 112,000 | 5,640 |
| 2004-09-24 | 569 | 570 | 564 | 567 | 250,000 | 5,670 |
| 2004-09-22 | 586 | 590 | 573 | 578 | 258,000 | 5,780 |
| 2004-09-21 | 585 | 590 | 580 | 585 | 187,000 | 5,850 |
| 2004-09-17 | 571 | 587 | 571 | 578 | 225,000 | 5,780 |
| 2004-09-16 | 568 | 583 | 568 | 574 | 158,000 | 5,740 |
| 2004-09-15 | 589 | 590 | 576 | 576 | 266,000 | 5,760 |
| 2004-09-14 | 579 | 594 | 572 | 590 | 311,000 | 5,900 |
| 2004-09-13 | 570 | 583 | 570 | 581 | 315,000 | 5,810 |
| 2004-09-10 | 576 | 576 | 561 | 569 | 506,000 | 5,690 |
| 2004-09-09 | 571 | 573 | 565 | 566 | 204,000 | 5,660 |
| 2004-09-08 | 567 | 572 | 563 | 571 | 155,000 | 5,710 |
| 2004-09-07 | 565 | 568 | 563 | 566 | 115,000 | 5,660 |
| 2004-09-06 | 565 | 573 | 560 | 568 | 264,000 | 5,680 |
| 2004-09-03 | 560 | 563 | 558 | 561 | 207,000 | 5,610 |
| 2004-09-02 | 562 | 565 | 558 | 561 | 136,000 | 5,610 |
| 2004-09-01 | 555 | 571 | 553 | 561 | 662,000 | 5,610 |
| 2004-08-31 | 545 | 550 | 543 | 543 | 45,000 | 5,430 |
| 2004-08-30 | 550 | 555 | 544 | 549 | 290,000 | 5,490 |
| 2004-08-27 | 557 | 558 | 550 | 557 | 176,000 | 5,570 |
| 2004-08-26 | 554 | 560 | 553 | 558 | 245,000 | 5,580 |
| 2004-08-25 | 547 | 552 | 547 | 549 | 274,000 | 5,490 |
| 2004-08-24 | 549 | 549 | 544 | 547 | 176,000 | 5,470 |
| 2004-08-23 | 549 | 553 | 546 | 549 | 323,000 | 5,490 |
| 2004-08-20 | 544 | 545 | 538 | 544 | 241,000 | 5,440 |
| 2004-08-19 | 535 | 547 | 533 | 545 | 225,000 | 5,450 |
| 2004-08-18 | 533 | 533 | 523 | 529 | 210,000 | 5,290 |
| 2004-08-17 | 528 | 534 | 522 | 525 | 245,000 | 5,250 |
| 2004-08-16 | 529 | 531 | 517 | 520 | 259,000 | 5,200 |
| 2004-08-13 | 540 | 540 | 527 | 527 | 286,000 | 5,270 |
| 2004-08-12 | 537 | 547 | 533 | 543 | 273,000 | 5,430 |
| 2004-08-11 | 542 | 542 | 534 | 538 | 225,000 | 5,380 |
| 2004-08-10 | 530 | 534 | 523 | 533 | 253,000 | 5,330 |
| 2004-08-09 | 523 | 525 | 518 | 522 | 164,000 | 5,220 |
| 2004-08-06 | 526 | 532 | 522 | 532 | 199,000 | 5,320 |
| 2004-08-05 | 525 | 540 | 525 | 534 | 291,000 | 5,340 |
| 2004-08-04 | 530 | 538 | 516 | 524 | 205,000 | 5,240 |
| 2004-08-03 | 549 | 550 | 535 | 540 | 384,000 | 5,400 |
| 2004-08-02 | 530 | 545 | 527 | 539 | 334,000 | 5,390 |
| 2004-07-30 | 522 | 532 | 518 | 532 | 521,000 | 5,320 |
| 2004-07-29 | 529 | 530 | 515 | 521 | 590,000 | 5,210 |
| 2004-07-28 | 543 | 543 | 537 | 539 | 186,000 | 5,390 |
| 2004-07-27 | 534 | 536 | 525 | 529 | 374,000 | 5,290 |
| 2004-07-26 | 531 | 536 | 530 | 533 | 273,000 | 5,330 |
| 2004-07-23 | 549 | 549 | 542 | 542 | 161,000 | 5,420 |
| 2004-07-22 | 540 | 546 | 538 | 541 | 157,000 | 5,410 |
| 2004-07-21 | 539 | 554 | 537 | 554 | 194,000 | 5,540 |
| 2004-07-20 | 534 | 544 | 533 | 538 | 118,000 | 5,380 |
| 2004-07-16 | 540 | 550 | 535 | 544 | 193,000 | 5,440 |
| 2004-07-15 | 540 | 545 | 539 | 539 | 125,000 | 5,390 |
| 2004-07-14 | 558 | 559 | 543 | 543 | 275,000 | 5,430 |
| 2004-07-13 | 553 | 560 | 550 | 558 | 336,000 | 5,580 |
| 2004-07-12 | 554 | 556 | 550 | 555 | 202,000 | 5,550 |
| 2004-07-09 | 547 | 548 | 540 | 546 | 361,000 | 5,460 |
| 2004-07-08 | 533 | 543 | 532 | 537 | 296,000 | 5,370 |
| 2004-07-07 | 530 | 537 | 530 | 531 | 167,000 | 5,310 |
| 2004-07-06 | 538 | 548 | 537 | 539 | 172,000 | 5,390 |
| 2004-07-05 | 545 | 545 | 537 | 539 | 138,000 | 5,390 |
| 2004-07-02 | 551 | 551 | 546 | 548 | 114,000 | 5,480 |
| 2004-07-01 | 563 | 564 | 555 | 555 | 146,000 | 5,550 |
| 2004-06-30 | 557 | 564 | 553 | 563 | 301,000 | 5,630 |
| 2004-06-29 | 555 | 555 | 544 | 554 | 323,000 | 5,540 |
| 2004-06-28 | 552 | 552 | 546 | 552 | 155,000 | 5,520 |
| 2004-06-25 | 535 | 544 | 531 | 542 | 167,000 | 5,420 |
| 2004-06-24 | 531 | 542 | 531 | 537 | 273,000 | 5,370 |
| 2004-06-23 | 526 | 539 | 525 | 532 | 235,000 | 5,320 |
| 2004-06-22 | 530 | 530 | 517 | 524 | 356,000 | 5,240 |
| 2004-06-21 | 532 | 535 | 529 | 530 | 330,000 | 5,300 |
| 2004-06-18 | 551 | 551 | 521 | 529 | 741,000 | 5,290 |
| 2004-06-17 | 555 | 555 | 549 | 551 | 464,000 | 5,510 |
| 2004-06-16 | 548 | 554 | 545 | 552 | 423,000 | 5,520 |
| 2004-06-15 | 541 | 547 | 536 | 538 | 478,000 | 5,380 |
| 2004-06-14 | 548 | 553 | 540 | 541 | 318,000 | 5,410 |
| 2004-06-11 | 535 | 545 | 533 | 543 | 449,000 | 5,430 |
| 2004-06-10 | 535 | 542 | 530 | 537 | 342,000 | 5,370 |
| 2004-06-09 | 551 | 551 | 526 | 534 | 1,101,000 | 5,340 |
| 2004-06-08 | 561 | 561 | 541 | 549 | 1,067,000 | 5,490 |
| 2004-06-07 | 554 | 567 | 552 | 556 | 828,000 | 5,560 |
| 2004-06-04 | 569 | 569 | 544 | 555 | 517,000 | 5,550 |
| 2004-06-03 | 584 | 584 | 570 | 571 | 150,000 | 5,710 |
| 2004-06-02 | 583 | 586 | 576 | 578 | 75,000 | 5,780 |
| 2004-06-01 | 582 | 600 | 581 | 586 | 264,000 | 5,860 |
| 2004-05-31 | 582 | 587 | 575 | 581 | 249,000 | 5,810 |
| 2004-05-28 | 560 | 573 | 559 | 572 | 198,000 | 5,720 |
| 2004-05-27 | 560 | 560 | 546 | 547 | 162,000 | 5,470 |
| 2004-05-26 | 560 | 561 | 555 | 557 | 288,000 | 5,570 |
| 2004-05-25 | 550 | 560 | 539 | 549 | 453,000 | 5,490 |
| 2004-05-24 | 576 | 578 | 560 | 565 | 286,000 | 5,650 |
| 2004-05-21 | 572 | 580 | 562 | 576 | 357,000 | 5,760 |
| 2004-05-20 | 557 | 580 | 547 | 562 | 333,000 | 5,620 |
| 2004-05-19 | 548 | 565 | 548 | 561 | 458,000 | 5,610 |
| 2004-05-18 | 505 | 534 | 502 | 522 | 279,000 | 5,220 |
| 2004-05-17 | 532 | 535 | 520 | 521 | 328,000 | 5,210 |
| 2004-05-14 | 550 | 560 | 539 | 542 | 368,000 | 5,420 |
| 2004-05-13 | 556 | 556 | 535 | 535 | 307,000 | 5,350 |
| 2004-05-12 | 548 | 558 | 539 | 556 | 421,000 | 5,560 |
| 2004-05-11 | 527 | 559 | 524 | 558 | 757,000 | 5,580 |
| 2004-05-10 | 589 | 589 | 563 | 567 | 504,000 | 5,670 |
| 2004-05-07 | 576 | 595 | 573 | 589 | 539,000 | 5,890 |
| 2004-05-06 | 611 | 613 | 585 | 586 | 406,000 | 5,860 |
| 2004-04-30 | 622 | 622 | 606 | 610 | 771,000 | 6,100 |
| 2004-04-28 | 625 | 638 | 625 | 633 | 220,000 | 6,330 |
| 2004-04-27 | 643 | 643 | 630 | 635 | 127,000 | 6,350 |
| 2004-04-26 | 658 | 658 | 642 | 653 | 279,000 | 6,530 |
| 2004-04-23 | 650 | 662 | 648 | 656 | 234,000 | 6,560 |
| 2004-04-22 | 665 | 665 | 650 | 655 | 237,000 | 6,550 |
| 2004-04-21 | 649 | 659 | 643 | 656 | 309,000 | 6,560 |
| 2004-04-20 | 620 | 648 | 620 | 643 | 418,000 | 6,430 |
| 2004-04-19 | 652 | 653 | 611 | 634 | 232,000 | 6,340 |
| 2004-04-16 | 645 | 649 | 639 | 647 | 496,000 | 6,470 |
| 2004-04-15 | 650 | 650 | 605 | 629 | 539,000 | 6,290 |
| 2004-04-14 | 612 | 659 | 612 | 636 | 788,000 | 6,360 |
| 2004-04-13 | 610 | 615 | 606 | 612 | 315,000 | 6,120 |
| 2004-04-12 | 594 | 608 | 590 | 602 | 244,000 | 6,020 |
| 2004-04-09 | 591 | 600 | 590 | 598 | 550,000 | 5,980 |
| 2004-04-08 | 595 | 603 | 591 | 601 | 477,000 | 6,010 |
| 2004-04-07 | 590 | 598 | 586 | 593 | 737,000 | 5,930 |
| 2004-04-06 | 576 | 584 | 576 | 582 | 379,000 | 5,820 |
| 2004-04-05 | 576 | 590 | 568 | 576 | 634,000 | 5,760 |
| 2004-04-02 | 553 | 561 | 550 | 558 | 347,000 | 5,580 |
| 2004-04-01 | 553 | 556 | 548 | 549 | 273,000 | 5,490 |
| 2004-03-31 | 554 | 554 | 546 | 550 | 242,000 | 5,500 |
| 2004-03-30 | 559 | 559 | 550 | 554 | 360,000 | 5,540 |
| 2004-03-29 | 552 | 555 | 549 | 553 | 265,000 | 5,530 |
| 2004-03-26 | 545 | 555 | 544 | 555 | 554,000 | 5,550 |
| 2004-03-25 | 540 | 543 | 531 | 539 | 627,000 | 5,390 |
| 2004-03-24 | 535 | 540 | 526 | 530 | 528,000 | 5,300 |
| 2004-03-23 | 534 | 544 | 530 | 540 | 1,191,000 | 5,400 |
| 2004-03-22 | 521 | 546 | 516 | 534 | 599,000 | 5,340 |
| 2004-03-19 | 509 | 523 | 505 | 519 | 295,000 | 5,190 |
| 2004-03-18 | 515 | 520 | 502 | 510 | 646,000 | 5,100 |
| 2004-03-17 | 507 | 511 | 502 | 509 | 278,000 | 5,090 |
| 2004-03-16 | 511 | 512 | 503 | 505 | 212,000 | 5,050 |
| 2004-03-15 | 512 | 521 | 507 | 511 | 319,000 | 5,110 |
| 2004-03-12 | 522 | 522 | 512 | 513 | 980,000 | 5,130 |
| 2004-03-11 | 499 | 525 | 499 | 521 | 444,000 | 5,210 |
| 2004-03-10 | 528 | 528 | 517 | 519 | 365,000 | 5,190 |
| 2004-03-09 | 534 | 534 | 528 | 531 | 406,000 | 5,310 |
| 2004-03-08 | 525 | 547 | 525 | 544 | 1,013,000 | 5,440 |
| 2004-03-05 | 522 | 527 | 517 | 525 | 464,000 | 5,250 |
| 2004-03-04 | 510 | 518 | 510 | 518 | 249,000 | 5,180 |
| 2004-03-03 | 505 | 512 | 503 | 508 | 392,000 | 5,080 |
| 2004-03-02 | 500 | 510 | 499 | 505 | 482,000 | 5,050 |
| 2004-03-01 | 495 | 499 | 492 | 498 | 429,000 | 4,980 |
| 2004-02-27 | 481 | 495 | 481 | 493 | 366,000 | 4,930 |
| 2004-02-26 | 494 | 494 | 485 | 490 | 163,000 | 4,900 |
| 2004-02-25 | 490 | 494 | 487 | 492 | 422,000 | 4,920 |
| 2004-02-24 | 494 | 497 | 489 | 493 | 520,000 | 4,930 |
| 2004-02-23 | 475 | 495 | 475 | 493 | 318,000 | 4,930 |
| 2004-02-20 | 476 | 483 | 475 | 482 | 146,000 | 4,820 |
| 2004-02-19 | 474 | 482 | 474 | 476 | 251,000 | 4,760 |
| 2004-02-18 | 489 | 489 | 471 | 478 | 418,000 | 4,780 |
| 2004-02-17 | 473 | 490 | 471 | 484 | 692,000 | 4,840 |
| 2004-02-16 | 473 | 477 | 470 | 473 | 512,000 | 4,730 |
| 2004-02-13 | 452 | 466 | 452 | 463 | 398,000 | 4,630 |
| 2004-02-12 | 442 | 448 | 442 | 444 | 116,000 | 4,440 |
| 2004-02-10 | 445 | 450 | 439 | 444 | 290,000 | 4,440 |
| 2004-02-09 | 452 | 459 | 448 | 450 | 300,000 | 4,500 |
| 2004-02-06 | 451 | 451 | 447 | 449 | 522,000 | 4,490 |
| 2004-02-05 | 452 | 454 | 442 | 451 | 960,000 | 4,510 |
| 2004-02-04 | 466 | 466 | 455 | 461 | 721,000 | 4,610 |
| 2004-02-03 | 472 | 472 | 462 | 469 | 737,000 | 4,690 |
| 2004-02-02 | 472 | 485 | 467 | 480 | 1,673,000 | 4,800 |
| 2004-01-30 | 452 | 464 | 446 | 462 | 987,000 | 4,620 |
| 2004-01-29 | 449 | 457 | 444 | 450 | 548,000 | 4,500 |
| 2004-01-28 | 451 | 455 | 446 | 454 | 390,000 | 4,540 |
| 2004-01-27 | 455 | 458 | 447 | 453 | 479,000 | 4,530 |
| 2004-01-26 | 455 | 455 | 448 | 451 | 322,000 | 4,510 |
| 2004-01-23 | 451 | 453 | 443 | 450 | 327,000 | 4,500 |
| 2004-01-22 | 453 | 457 | 451 | 454 | 450,000 | 4,540 |
| 2004-01-21 | 454 | 459 | 452 | 453 | 316,000 | 4,530 |
| 2004-01-20 | 451 | 461 | 448 | 459 | 975,000 | 4,590 |
| 2004-01-19 | 445 | 448 | 443 | 448 | 410,000 | 4,480 |
| 2004-01-16 | 442 | 442 | 431 | 440 | 267,000 | 4,400 |
| 2004-01-15 | 440 | 447 | 439 | 441 | 617,000 | 4,410 |
| 2004-01-14 | 439 | 440 | 435 | 438 | 171,000 | 4,380 |
| 2004-01-13 | 439 | 442 | 435 | 440 | 306,000 | 4,400 |
| 2004-01-09 | 435 | 438 | 429 | 436 | 356,000 | 4,360 |
| 2004-01-08 | 420 | 435 | 420 | 435 | 333,000 | 4,350 |
| 2004-01-07 | 418 | 426 | 417 | 424 | 254,000 | 4,240 |
| 2004-01-06 | 428 | 429 | 421 | 424 | 217,000 | 4,240 |
| 2004-01-05 | 426 | 429 | 424 | 426 | 81,000 | 4,260 |
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
