6997 日本ケミコン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 728 | 732 | 722 | 728 | 588,000 | 7,280 |
| 2005-12-29 | 730 | 732 | 721 | 721 | 1,604,000 | 7,210 |
| 2005-12-28 | 721 | 722 | 705 | 720 | 1,078,000 | 7,200 |
| 2005-12-27 | 727 | 733 | 721 | 723 | 775,000 | 7,230 |
| 2005-12-26 | 730 | 737 | 728 | 728 | 391,000 | 7,280 |
| 2005-12-22 | 729 | 735 | 723 | 728 | 520,000 | 7,280 |
| 2005-12-21 | 732 | 735 | 723 | 727 | 678,000 | 7,270 |
| 2005-12-20 | 730 | 748 | 725 | 731 | 608,000 | 7,310 |
| 2005-12-19 | 735 | 745 | 730 | 740 | 408,000 | 7,400 |
| 2005-12-16 | 734 | 738 | 713 | 727 | 1,149,000 | 7,270 |
| 2005-12-15 | 758 | 759 | 733 | 735 | 910,000 | 7,350 |
| 2005-12-14 | 800 | 808 | 765 | 768 | 1,445,000 | 7,680 |
| 2005-12-13 | 795 | 812 | 795 | 800 | 697,000 | 8,000 |
| 2005-12-12 | 797 | 808 | 788 | 795 | 636,000 | 7,950 |
| 2005-12-09 | 787 | 800 | 773 | 787 | 820,000 | 7,870 |
| 2005-12-08 | 789 | 800 | 787 | 787 | 439,000 | 7,870 |
| 2005-12-07 | 790 | 798 | 788 | 789 | 670,000 | 7,890 |
| 2005-12-06 | 794 | 806 | 787 | 796 | 592,000 | 7,960 |
| 2005-12-05 | 786 | 795 | 781 | 791 | 588,000 | 7,910 |
| 2005-12-02 | 780 | 789 | 778 | 783 | 441,000 | 7,830 |
| 2005-12-01 | 773 | 788 | 767 | 788 | 590,000 | 7,880 |
| 2005-11-30 | 763 | 768 | 755 | 761 | 372,000 | 7,610 |
| 2005-11-29 | 755 | 770 | 754 | 763 | 436,000 | 7,630 |
| 2005-11-28 | 754 | 776 | 751 | 764 | 738,000 | 7,640 |
| 2005-11-25 | 760 | 764 | 738 | 745 | 657,000 | 7,450 |
| 2005-11-24 | 770 | 771 | 754 | 760 | 557,000 | 7,600 |
| 2005-11-22 | 770 | 773 | 752 | 768 | 643,000 | 7,680 |
| 2005-11-21 | 757 | 775 | 733 | 770 | 1,084,000 | 7,700 |
| 2005-11-18 | 760 | 766 | 753 | 756 | 568,000 | 7,560 |
| 2005-11-17 | 751 | 759 | 749 | 754 | 695,000 | 7,540 |
| 2005-11-16 | 758 | 760 | 750 | 750 | 739,000 | 7,500 |
| 2005-11-15 | 757 | 763 | 753 | 755 | 412,000 | 7,550 |
| 2005-11-14 | 760 | 769 | 752 | 759 | 455,000 | 7,590 |
| 2005-11-11 | 756 | 773 | 754 | 764 | 1,200,000 | 7,640 |
| 2005-11-10 | 737 | 745 | 727 | 738 | 653,000 | 7,380 |
| 2005-11-09 | 726 | 746 | 705 | 736 | 1,505,000 | 7,360 |
| 2005-11-08 | 752 | 758 | 725 | 725 | 1,321,000 | 7,250 |
| 2005-11-07 | 758 | 764 | 746 | 762 | 1,158,000 | 7,620 |
| 2005-11-04 | 735 | 749 | 724 | 748 | 897,000 | 7,480 |
| 2005-11-02 | 705 | 717 | 705 | 715 | 347,000 | 7,150 |
| 2005-11-01 | 701 | 705 | 696 | 702 | 467,000 | 7,020 |
| 2005-10-31 | 714 | 714 | 701 | 703 | 404,000 | 7,030 |
| 2005-10-28 | 714 | 715 | 701 | 710 | 346,000 | 7,100 |
| 2005-10-27 | 719 | 723 | 716 | 717 | 301,000 | 7,170 |
| 2005-10-26 | 711 | 720 | 710 | 712 | 546,000 | 7,120 |
| 2005-10-25 | 706 | 713 | 701 | 705 | 379,000 | 7,050 |
| 2005-10-24 | 714 | 724 | 698 | 706 | 370,000 | 7,060 |
| 2005-10-21 | 695 | 713 | 688 | 713 | 855,000 | 7,130 |
| 2005-10-20 | 686 | 702 | 682 | 699 | 898,000 | 6,990 |
| 2005-10-19 | 685 | 690 | 664 | 672 | 718,000 | 6,720 |
| 2005-10-18 | 701 | 701 | 685 | 693 | 593,000 | 6,930 |
| 2005-10-17 | 698 | 707 | 696 | 703 | 680,000 | 7,030 |
| 2005-10-14 | 698 | 707 | 693 | 702 | 793,000 | 7,020 |
| 2005-10-13 | 685 | 694 | 684 | 690 | 970,000 | 6,900 |
| 2005-10-12 | 705 | 711 | 695 | 705 | 742,000 | 7,050 |
| 2005-10-11 | 690 | 710 | 688 | 705 | 753,000 | 7,050 |
| 2005-10-07 | 689 | 710 | 686 | 700 | 1,167,000 | 7,000 |
| 2005-10-06 | 682 | 706 | 681 | 691 | 1,073,000 | 6,910 |
| 2005-10-05 | 710 | 710 | 692 | 699 | 742,000 | 6,990 |
| 2005-10-04 | 677 | 714 | 676 | 713 | 2,794,000 | 7,130 |
| 2005-10-03 | 651 | 678 | 635 | 667 | 3,094,000 | 6,670 |
| 2005-09-30 | 647 | 655 | 642 | 645 | 432,000 | 6,450 |
| 2005-09-29 | 652 | 654 | 637 | 645 | 424,000 | 6,450 |
| 2005-09-28 | 652 | 658 | 648 | 651 | 319,000 | 6,510 |
| 2005-09-27 | 659 | 660 | 648 | 649 | 495,000 | 6,490 |
| 2005-09-26 | 646 | 654 | 642 | 654 | 603,000 | 6,540 |
| 2005-09-22 | 647 | 651 | 632 | 646 | 708,000 | 6,460 |
| 2005-09-21 | 654 | 656 | 646 | 649 | 515,000 | 6,490 |
| 2005-09-20 | 664 | 665 | 655 | 656 | 430,000 | 6,560 |
| 2005-09-16 | 658 | 662 | 653 | 662 | 1,031,000 | 6,620 |
| 2005-09-15 | 640 | 655 | 638 | 649 | 1,374,000 | 6,490 |
| 2005-09-14 | 634 | 638 | 634 | 636 | 252,000 | 6,360 |
| 2005-09-13 | 630 | 635 | 630 | 634 | 361,000 | 6,340 |
| 2005-09-12 | 638 | 639 | 631 | 631 | 323,000 | 6,310 |
| 2005-09-09 | 626 | 634 | 626 | 633 | 620,000 | 6,330 |
| 2005-09-08 | 630 | 634 | 628 | 630 | 727,000 | 6,300 |
| 2005-09-07 | 623 | 628 | 623 | 625 | 732,000 | 6,250 |
| 2005-09-06 | 630 | 633 | 624 | 624 | 1,033,000 | 6,240 |
| 2005-09-05 | 623 | 635 | 616 | 630 | 1,230,000 | 6,300 |
| 2005-09-02 | 610 | 620 | 609 | 614 | 466,000 | 6,140 |
| 2005-09-01 | 614 | 619 | 614 | 615 | 286,000 | 6,150 |
| 2005-08-31 | 616 | 616 | 611 | 612 | 269,000 | 6,120 |
| 2005-08-30 | 618 | 618 | 613 | 616 | 530,000 | 6,160 |
| 2005-08-29 | 605 | 607 | 603 | 606 | 412,000 | 6,060 |
| 2005-08-26 | 602 | 606 | 599 | 604 | 661,000 | 6,040 |
| 2005-08-25 | 603 | 610 | 602 | 605 | 661,000 | 6,050 |
| 2005-08-24 | 617 | 617 | 604 | 608 | 812,000 | 6,080 |
| 2005-08-23 | 623 | 623 | 616 | 617 | 754,000 | 6,170 |
| 2005-08-22 | 613 | 618 | 612 | 616 | 664,000 | 6,160 |
| 2005-08-19 | 620 | 620 | 615 | 618 | 602,000 | 6,180 |
| 2005-08-18 | 627 | 627 | 621 | 622 | 239,000 | 6,220 |
| 2005-08-17 | 625 | 628 | 622 | 622 | 239,000 | 6,220 |
| 2005-08-16 | 627 | 629 | 624 | 627 | 246,000 | 6,270 |
| 2005-08-15 | 625 | 629 | 622 | 623 | 382,000 | 6,230 |
| 2005-08-12 | 628 | 629 | 623 | 624 | 394,000 | 6,240 |
| 2005-08-11 | 640 | 641 | 627 | 629 | 465,000 | 6,290 |
| 2005-08-10 | 641 | 642 | 634 | 637 | 362,000 | 6,370 |
| 2005-08-09 | 632 | 638 | 620 | 630 | 530,000 | 6,300 |
| 2005-08-08 | 611 | 620 | 606 | 619 | 337,000 | 6,190 |
| 2005-08-05 | 629 | 630 | 619 | 620 | 438,000 | 6,200 |
| 2005-08-04 | 634 | 634 | 624 | 628 | 205,000 | 6,280 |
| 2005-08-03 | 627 | 637 | 626 | 635 | 495,000 | 6,350 |
| 2005-08-02 | 625 | 628 | 623 | 623 | 551,000 | 6,230 |
| 2005-08-01 | 639 | 640 | 628 | 634 | 505,000 | 6,340 |
| 2005-07-29 | 640 | 644 | 633 | 639 | 469,000 | 6,390 |
| 2005-07-28 | 652 | 654 | 642 | 644 | 312,000 | 6,440 |
| 2005-07-27 | 651 | 657 | 649 | 654 | 295,000 | 6,540 |
| 2005-07-26 | 648 | 652 | 643 | 649 | 234,000 | 6,490 |
| 2005-07-25 | 645 | 653 | 645 | 647 | 342,000 | 6,470 |
| 2005-07-22 | 647 | 654 | 638 | 645 | 378,000 | 6,450 |
| 2005-07-21 | 662 | 662 | 654 | 655 | 322,000 | 6,550 |
| 2005-07-20 | 660 | 663 | 655 | 663 | 403,000 | 6,630 |
| 2005-07-19 | 662 | 663 | 656 | 658 | 597,000 | 6,580 |
| 2005-07-15 | 658 | 658 | 646 | 655 | 863,000 | 6,550 |
| 2005-07-14 | 646 | 655 | 646 | 652 | 1,108,000 | 6,520 |
| 2005-07-13 | 633 | 643 | 633 | 639 | 1,136,000 | 6,390 |
| 2005-07-12 | 631 | 631 | 626 | 629 | 442,000 | 6,290 |
| 2005-07-11 | 629 | 631 | 627 | 627 | 401,000 | 6,270 |
| 2005-07-08 | 624 | 632 | 623 | 624 | 765,000 | 6,240 |
| 2005-07-07 | 622 | 626 | 620 | 623 | 480,000 | 6,230 |
| 2005-07-06 | 619 | 626 | 619 | 622 | 532,000 | 6,220 |
| 2005-07-05 | 626 | 627 | 617 | 618 | 423,000 | 6,180 |
| 2005-07-04 | 627 | 629 | 623 | 625 | 484,000 | 6,250 |
| 2005-07-01 | 624 | 627 | 622 | 627 | 709,000 | 6,270 |
| 2005-06-30 | 632 | 632 | 626 | 629 | 462,000 | 6,290 |
| 2005-06-29 | 639 | 639 | 630 | 633 | 510,000 | 6,330 |
| 2005-06-28 | 637 | 637 | 623 | 632 | 877,000 | 6,320 |
| 2005-06-27 | 636 | 640 | 625 | 628 | 850,000 | 6,280 |
| 2005-06-24 | 652 | 655 | 644 | 646 | 631,000 | 6,460 |
| 2005-06-23 | 665 | 667 | 653 | 658 | 695,000 | 6,580 |
| 2005-06-22 | 676 | 676 | 666 | 668 | 554,000 | 6,680 |
| 2005-06-21 | 668 | 680 | 668 | 675 | 1,131,000 | 6,750 |
| 2005-06-20 | 655 | 672 | 655 | 667 | 651,000 | 6,670 |
| 2005-06-17 | 647 | 653 | 646 | 648 | 343,000 | 6,480 |
| 2005-06-16 | 644 | 650 | 640 | 643 | 470,000 | 6,430 |
| 2005-06-15 | 640 | 651 | 635 | 643 | 689,000 | 6,430 |
| 2005-06-14 | 651 | 653 | 639 | 645 | 459,000 | 6,450 |
| 2005-06-13 | 661 | 667 | 652 | 655 | 459,000 | 6,550 |
| 2005-06-10 | 670 | 670 | 663 | 668 | 639,000 | 6,680 |
| 2005-06-09 | 669 | 677 | 665 | 667 | 406,000 | 6,670 |
| 2005-06-08 | 661 | 675 | 658 | 673 | 476,000 | 6,730 |
| 2005-06-07 | 671 | 671 | 664 | 665 | 298,000 | 6,650 |
| 2005-06-06 | 670 | 672 | 663 | 671 | 297,000 | 6,710 |
| 2005-06-03 | 664 | 670 | 660 | 670 | 303,000 | 6,700 |
| 2005-06-02 | 674 | 676 | 662 | 664 | 479,000 | 6,640 |
| 2005-06-01 | 669 | 673 | 662 | 667 | 782,000 | 6,670 |
| 2005-05-31 | 676 | 681 | 672 | 680 | 351,000 | 6,800 |
| 2005-05-30 | 668 | 683 | 662 | 680 | 622,000 | 6,800 |
| 2005-05-27 | 653 | 669 | 652 | 662 | 731,000 | 6,620 |
| 2005-05-26 | 640 | 648 | 638 | 642 | 454,000 | 6,420 |
| 2005-05-25 | 660 | 660 | 644 | 648 | 322,000 | 6,480 |
| 2005-05-24 | 665 | 669 | 656 | 661 | 395,000 | 6,610 |
| 2005-05-23 | 661 | 672 | 660 | 665 | 1,652,000 | 6,650 |
| 2005-05-20 | 635 | 658 | 635 | 655 | 1,023,000 | 6,550 |
| 2005-05-19 | 621 | 640 | 612 | 637 | 1,062,000 | 6,370 |
| 2005-05-18 | 605 | 621 | 595 | 611 | 633,000 | 6,110 |
| 2005-05-17 | 636 | 643 | 592 | 600 | 1,115,000 | 6,000 |
| 2005-05-16 | 641 | 647 | 620 | 624 | 1,002,000 | 6,240 |
| 2005-05-13 | 615 | 625 | 615 | 619 | 220,000 | 6,190 |
| 2005-05-12 | 625 | 629 | 622 | 622 | 185,000 | 6,220 |
| 2005-05-11 | 621 | 635 | 621 | 627 | 308,000 | 6,270 |
| 2005-05-10 | 627 | 630 | 622 | 626 | 244,000 | 6,260 |
| 2005-05-09 | 616 | 636 | 613 | 634 | 680,000 | 6,340 |
| 2005-05-06 | 601 | 607 | 596 | 604 | 266,000 | 6,040 |
| 2005-05-02 | 597 | 599 | 589 | 597 | 119,000 | 5,970 |
| 2005-04-28 | 593 | 599 | 590 | 596 | 150,000 | 5,960 |
| 2005-04-27 | 587 | 605 | 587 | 594 | 107,000 | 5,940 |
| 2005-04-26 | 600 | 605 | 592 | 597 | 265,000 | 5,970 |
| 2005-04-25 | 603 | 605 | 594 | 600 | 186,000 | 6,000 |
| 2005-04-22 | 593 | 607 | 593 | 604 | 613,000 | 6,040 |
| 2005-04-21 | 581 | 585 | 571 | 585 | 276,000 | 5,850 |
| 2005-04-20 | 592 | 598 | 590 | 591 | 195,000 | 5,910 |
| 2005-04-19 | 582 | 586 | 575 | 586 | 262,000 | 5,860 |
| 2005-04-18 | 585 | 589 | 570 | 573 | 321,000 | 5,730 |
| 2005-04-15 | 601 | 608 | 597 | 605 | 329,000 | 6,050 |
| 2005-04-14 | 610 | 615 | 601 | 612 | 461,000 | 6,120 |
| 2005-04-13 | 622 | 632 | 611 | 619 | 511,000 | 6,190 |
| 2005-04-12 | 618 | 626 | 607 | 621 | 543,000 | 6,210 |
| 2005-04-11 | 630 | 630 | 615 | 620 | 455,000 | 6,200 |
| 2005-04-08 | 627 | 632 | 626 | 631 | 425,000 | 6,310 |
| 2005-04-07 | 623 | 630 | 622 | 627 | 955,000 | 6,270 |
| 2005-04-06 | 618 | 624 | 606 | 622 | 905,000 | 6,220 |
| 2005-04-05 | 592 | 610 | 590 | 609 | 952,000 | 6,090 |
| 2005-04-04 | 579 | 588 | 579 | 587 | 127,000 | 5,870 |
| 2005-04-01 | 585 | 586 | 574 | 584 | 277,000 | 5,840 |
| 2005-03-31 | 578 | 586 | 572 | 585 | 463,000 | 5,850 |
| 2005-03-30 | 570 | 576 | 565 | 572 | 303,000 | 5,720 |
| 2005-03-29 | 585 | 590 | 565 | 570 | 531,000 | 5,700 |
| 2005-03-28 | 570 | 585 | 567 | 583 | 520,000 | 5,830 |
| 2005-03-25 | 575 | 575 | 565 | 570 | 195,000 | 5,700 |
| 2005-03-24 | 568 | 574 | 565 | 565 | 204,000 | 5,650 |
| 2005-03-23 | 567 | 569 | 562 | 567 | 252,000 | 5,670 |
| 2005-03-22 | 574 | 574 | 565 | 567 | 381,000 | 5,670 |
| 2005-03-18 | 562 | 570 | 562 | 567 | 339,000 | 5,670 |
| 2005-03-17 | 562 | 563 | 557 | 560 | 205,000 | 5,600 |
| 2005-03-16 | 564 | 567 | 560 | 562 | 192,000 | 5,620 |
| 2005-03-15 | 566 | 568 | 564 | 564 | 172,000 | 5,640 |
| 2005-03-14 | 574 | 574 | 565 | 565 | 165,000 | 5,650 |
| 2005-03-11 | 575 | 578 | 575 | 575 | 332,000 | 5,750 |
| 2005-03-10 | 584 | 588 | 577 | 578 | 342,000 | 5,780 |
| 2005-03-09 | 581 | 584 | 574 | 582 | 199,000 | 5,820 |
| 2005-03-08 | 585 | 585 | 576 | 578 | 181,000 | 5,780 |
| 2005-03-07 | 580 | 581 | 576 | 578 | 168,000 | 5,780 |
| 2005-03-04 | 577 | 579 | 573 | 579 | 135,000 | 5,790 |
| 2005-03-03 | 583 | 583 | 577 | 579 | 213,000 | 5,790 |
| 2005-03-02 | 575 | 582 | 575 | 580 | 381,000 | 5,800 |
| 2005-03-01 | 575 | 579 | 572 | 578 | 380,000 | 5,780 |
| 2005-02-28 | 580 | 587 | 571 | 578 | 606,000 | 5,780 |
| 2005-02-25 | 575 | 591 | 575 | 591 | 556,000 | 5,910 |
| 2005-02-24 | 561 | 577 | 561 | 574 | 498,000 | 5,740 |
| 2005-02-23 | 561 | 563 | 558 | 558 | 152,000 | 5,580 |
| 2005-02-22 | 565 | 570 | 563 | 567 | 188,000 | 5,670 |
| 2005-02-21 | 570 | 570 | 563 | 565 | 133,000 | 5,650 |
| 2005-02-18 | 570 | 570 | 564 | 566 | 261,000 | 5,660 |
| 2005-02-17 | 570 | 571 | 566 | 571 | 137,000 | 5,710 |
| 2005-02-16 | 570 | 575 | 565 | 569 | 246,000 | 5,690 |
| 2005-02-15 | 562 | 566 | 559 | 565 | 246,000 | 5,650 |
| 2005-02-14 | 575 | 575 | 561 | 566 | 537,000 | 5,660 |
| 2005-02-10 | 576 | 578 | 569 | 576 | 196,000 | 5,760 |
| 2005-02-09 | 580 | 580 | 567 | 571 | 213,000 | 5,710 |
| 2005-02-08 | 571 | 577 | 565 | 571 | 246,000 | 5,710 |
| 2005-02-07 | 570 | 582 | 570 | 580 | 350,000 | 5,800 |
| 2005-02-04 | 570 | 575 | 568 | 570 | 305,000 | 5,700 |
| 2005-02-03 | 572 | 574 | 566 | 573 | 344,000 | 5,730 |
| 2005-02-02 | 570 | 571 | 566 | 568 | 460,000 | 5,680 |
| 2005-02-01 | 559 | 567 | 556 | 562 | 657,000 | 5,620 |
| 2005-01-31 | 538 | 566 | 538 | 558 | 1,057,000 | 5,580 |
| 2005-01-28 | 541 | 544 | 533 | 535 | 276,000 | 5,350 |
| 2005-01-27 | 555 | 555 | 546 | 549 | 77,000 | 5,490 |
| 2005-01-26 | 553 | 556 | 549 | 554 | 212,000 | 5,540 |
| 2005-01-25 | 554 | 554 | 540 | 551 | 365,000 | 5,510 |
| 2005-01-24 | 544 | 557 | 544 | 550 | 248,000 | 5,500 |
| 2005-01-21 | 548 | 560 | 548 | 553 | 211,000 | 5,530 |
| 2005-01-20 | 562 | 564 | 554 | 558 | 353,000 | 5,580 |
| 2005-01-19 | 570 | 575 | 570 | 572 | 287,000 | 5,720 |
| 2005-01-18 | 562 | 565 | 559 | 565 | 205,000 | 5,650 |
| 2005-01-17 | 567 | 572 | 567 | 569 | 190,000 | 5,690 |
| 2005-01-14 | 563 | 569 | 558 | 567 | 207,000 | 5,670 |
| 2005-01-13 | 563 | 570 | 559 | 564 | 277,000 | 5,640 |
| 2005-01-12 | 562 | 570 | 559 | 570 | 372,000 | 5,700 |
| 2005-01-11 | 565 | 572 | 559 | 572 | 390,000 | 5,720 |
| 2005-01-07 | 565 | 567 | 563 | 564 | 192,000 | 5,640 |
| 2005-01-06 | 550 | 567 | 550 | 564 | 189,000 | 5,640 |
| 2005-01-05 | 562 | 562 | 555 | 560 | 198,000 | 5,600 |
| 2005-01-04 | 556 | 564 | 556 | 564 | 77,000 | 5,640 |
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
