6997 日本ケミコン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 996 | 1,029 | 993 | 1,018 | 1,367,000 | 10,180 |
| 2006-12-28 | 986 | 994 | 972 | 977 | 441,000 | 9,770 |
| 2006-12-27 | 981 | 997 | 978 | 986 | 523,000 | 9,860 |
| 2006-12-26 | 976 | 981 | 973 | 980 | 423,000 | 9,800 |
| 2006-12-25 | 980 | 984 | 978 | 983 | 299,000 | 9,830 |
| 2006-12-22 | 973 | 986 | 973 | 983 | 294,000 | 9,830 |
| 2006-12-21 | 976 | 986 | 974 | 981 | 419,000 | 9,810 |
| 2006-12-20 | 973 | 983 | 971 | 982 | 266,000 | 9,820 |
| 2006-12-19 | 970 | 987 | 970 | 973 | 427,000 | 9,730 |
| 2006-12-18 | 975 | 985 | 970 | 980 | 312,000 | 9,800 |
| 2006-12-15 | 979 | 987 | 961 | 970 | 568,000 | 9,700 |
| 2006-12-14 | 987 | 987 | 972 | 977 | 363,000 | 9,770 |
| 2006-12-13 | 966 | 989 | 965 | 973 | 844,000 | 9,730 |
| 2006-12-12 | 980 | 981 | 967 | 969 | 652,000 | 9,690 |
| 2006-12-11 | 977 | 978 | 968 | 975 | 535,000 | 9,750 |
| 2006-12-08 | 958 | 972 | 953 | 957 | 772,000 | 9,570 |
| 2006-12-07 | 945 | 958 | 945 | 951 | 442,000 | 9,510 |
| 2006-12-06 | 945 | 947 | 940 | 945 | 282,000 | 9,450 |
| 2006-12-05 | 936 | 950 | 935 | 939 | 420,000 | 9,390 |
| 2006-12-04 | 929 | 938 | 925 | 935 | 346,000 | 9,350 |
| 2006-12-01 | 939 | 952 | 932 | 939 | 899,000 | 9,390 |
| 2006-11-30 | 953 | 959 | 930 | 937 | 768,000 | 9,370 |
| 2006-11-29 | 920 | 950 | 917 | 949 | 1,051,000 | 9,490 |
| 2006-11-28 | 890 | 923 | 889 | 921 | 945,000 | 9,210 |
| 2006-11-27 | 880 | 903 | 879 | 900 | 684,000 | 9,000 |
| 2006-11-24 | 894 | 894 | 882 | 890 | 370,000 | 8,900 |
| 2006-11-22 | 860 | 891 | 855 | 887 | 557,000 | 8,870 |
| 2006-11-21 | 870 | 886 | 848 | 858 | 1,275,000 | 8,580 |
| 2006-11-20 | 910 | 920 | 870 | 870 | 1,369,000 | 8,700 |
| 2006-11-17 | 899 | 906 | 890 | 904 | 1,074,000 | 9,040 |
| 2006-11-16 | 903 | 909 | 889 | 890 | 932,000 | 8,900 |
| 2006-11-15 | 868 | 898 | 865 | 893 | 1,179,000 | 8,930 |
| 2006-11-14 | 845 | 874 | 841 | 869 | 807,000 | 8,690 |
| 2006-11-13 | 821 | 844 | 820 | 835 | 691,000 | 8,350 |
| 2006-11-10 | 809 | 837 | 807 | 829 | 664,000 | 8,290 |
| 2006-11-09 | 826 | 830 | 811 | 811 | 402,000 | 8,110 |
| 2006-11-08 | 828 | 830 | 822 | 825 | 307,000 | 8,250 |
| 2006-11-07 | 826 | 832 | 825 | 827 | 347,000 | 8,270 |
| 2006-11-06 | 811 | 821 | 811 | 819 | 224,000 | 8,190 |
| 2006-11-02 | 825 | 826 | 819 | 822 | 235,000 | 8,220 |
| 2006-11-01 | 829 | 838 | 824 | 830 | 275,000 | 8,300 |
| 2006-10-31 | 830 | 840 | 824 | 829 | 318,000 | 8,290 |
| 2006-10-30 | 844 | 844 | 830 | 830 | 281,000 | 8,300 |
| 2006-10-27 | 865 | 865 | 846 | 846 | 394,000 | 8,460 |
| 2006-10-26 | 868 | 868 | 856 | 858 | 418,000 | 8,580 |
| 2006-10-25 | 874 | 874 | 867 | 867 | 271,000 | 8,670 |
| 2006-10-24 | 875 | 877 | 864 | 865 | 293,000 | 8,650 |
| 2006-10-23 | 860 | 870 | 860 | 870 | 326,000 | 8,700 |
| 2006-10-20 | 859 | 870 | 859 | 863 | 449,000 | 8,630 |
| 2006-10-19 | 858 | 875 | 854 | 866 | 789,000 | 8,660 |
| 2006-10-18 | 847 | 853 | 844 | 850 | 296,000 | 8,500 |
| 2006-10-17 | 861 | 861 | 849 | 857 | 220,000 | 8,570 |
| 2006-10-16 | 843 | 860 | 843 | 855 | 309,000 | 8,550 |
| 2006-10-13 | 841 | 852 | 839 | 843 | 340,000 | 8,430 |
| 2006-10-12 | 810 | 845 | 810 | 836 | 597,000 | 8,360 |
| 2006-10-11 | 853 | 858 | 843 | 843 | 354,000 | 8,430 |
| 2006-10-10 | 846 | 864 | 842 | 863 | 679,000 | 8,630 |
| 2006-10-06 | 847 | 851 | 844 | 848 | 713,000 | 8,480 |
| 2006-10-05 | 836 | 845 | 833 | 842 | 587,000 | 8,420 |
| 2006-10-04 | 842 | 844 | 809 | 811 | 766,000 | 8,110 |
| 2006-10-03 | 846 | 847 | 833 | 847 | 226,000 | 8,470 |
| 2006-10-02 | 845 | 847 | 839 | 845 | 268,000 | 8,450 |
| 2006-09-29 | 840 | 849 | 839 | 844 | 366,000 | 8,440 |
| 2006-09-28 | 830 | 836 | 824 | 835 | 345,000 | 8,350 |
| 2006-09-27 | 830 | 835 | 821 | 835 | 450,000 | 8,350 |
| 2006-09-26 | 812 | 821 | 811 | 812 | 251,000 | 8,120 |
| 2006-09-25 | 811 | 818 | 798 | 807 | 447,000 | 8,070 |
| 2006-09-22 | 817 | 820 | 805 | 810 | 327,000 | 8,100 |
| 2006-09-21 | 823 | 831 | 818 | 827 | 481,000 | 8,270 |
| 2006-09-20 | 827 | 827 | 814 | 823 | 739,000 | 8,230 |
| 2006-09-19 | 817 | 836 | 816 | 827 | 782,000 | 8,270 |
| 2006-09-15 | 821 | 821 | 805 | 811 | 287,000 | 8,110 |
| 2006-09-14 | 807 | 820 | 805 | 818 | 400,000 | 8,180 |
| 2006-09-13 | 810 | 820 | 802 | 804 | 561,000 | 8,040 |
| 2006-09-12 | 803 | 811 | 793 | 793 | 513,000 | 7,930 |
| 2006-09-11 | 807 | 828 | 806 | 809 | 959,000 | 8,090 |
| 2006-09-08 | 802 | 810 | 796 | 803 | 1,128,000 | 8,030 |
| 2006-09-07 | 830 | 838 | 812 | 813 | 936,000 | 8,130 |
| 2006-09-06 | 854 | 858 | 848 | 848 | 304,000 | 8,480 |
| 2006-09-05 | 868 | 868 | 858 | 860 | 278,000 | 8,600 |
| 2006-09-04 | 859 | 868 | 854 | 866 | 439,000 | 8,660 |
| 2006-09-01 | 844 | 859 | 827 | 859 | 1,728,000 | 8,590 |
| 2006-08-31 | 827 | 845 | 823 | 840 | 573,000 | 8,400 |
| 2006-08-30 | 807 | 825 | 807 | 819 | 574,000 | 8,190 |
| 2006-08-29 | 808 | 824 | 805 | 811 | 932,000 | 8,110 |
| 2006-08-28 | 833 | 833 | 824 | 828 | 306,000 | 8,280 |
| 2006-08-25 | 829 | 841 | 821 | 832 | 349,000 | 8,320 |
| 2006-08-24 | 834 | 836 | 826 | 833 | 293,000 | 8,330 |
| 2006-08-23 | 830 | 838 | 828 | 838 | 388,000 | 8,380 |
| 2006-08-22 | 819 | 827 | 806 | 823 | 618,000 | 8,230 |
| 2006-08-21 | 832 | 834 | 825 | 829 | 570,000 | 8,290 |
| 2006-08-18 | 834 | 844 | 827 | 832 | 1,018,000 | 8,320 |
| 2006-08-17 | 836 | 850 | 836 | 844 | 912,000 | 8,440 |
| 2006-08-16 | 835 | 837 | 826 | 835 | 637,000 | 8,350 |
| 2006-08-15 | 828 | 837 | 826 | 836 | 956,000 | 8,360 |
| 2006-08-14 | 797 | 813 | 790 | 811 | 392,000 | 8,110 |
| 2006-08-11 | 784 | 804 | 784 | 798 | 564,000 | 7,980 |
| 2006-08-10 | 781 | 793 | 781 | 790 | 490,000 | 7,900 |
| 2006-08-09 | 781 | 793 | 775 | 790 | 689,000 | 7,900 |
| 2006-08-08 | 759 | 783 | 759 | 782 | 810,000 | 7,820 |
| 2006-08-07 | 779 | 785 | 760 | 763 | 709,000 | 7,630 |
| 2006-08-04 | 780 | 790 | 771 | 773 | 402,000 | 7,730 |
| 2006-08-03 | 787 | 792 | 771 | 775 | 981,000 | 7,750 |
| 2006-08-02 | 759 | 777 | 759 | 777 | 727,000 | 7,770 |
| 2006-08-01 | 768 | 774 | 752 | 759 | 602,000 | 7,590 |
| 2006-07-31 | 760 | 782 | 755 | 771 | 964,000 | 7,710 |
| 2006-07-28 | 722 | 751 | 722 | 751 | 834,000 | 7,510 |
| 2006-07-27 | 712 | 726 | 690 | 722 | 741,000 | 7,220 |
| 2006-07-26 | 709 | 709 | 695 | 702 | 376,000 | 7,020 |
| 2006-07-25 | 710 | 727 | 701 | 703 | 536,000 | 7,030 |
| 2006-07-24 | 692 | 707 | 680 | 706 | 565,000 | 7,060 |
| 2006-07-21 | 697 | 706 | 697 | 702 | 267,000 | 7,020 |
| 2006-07-20 | 713 | 713 | 693 | 713 | 321,000 | 7,130 |
| 2006-07-19 | 693 | 693 | 675 | 683 | 769,000 | 6,830 |
| 2006-07-18 | 712 | 720 | 688 | 692 | 826,000 | 6,920 |
| 2006-07-14 | 739 | 741 | 728 | 732 | 726,000 | 7,320 |
| 2006-07-13 | 741 | 744 | 736 | 739 | 558,000 | 7,390 |
| 2006-07-12 | 735 | 746 | 730 | 746 | 863,000 | 7,460 |
| 2006-07-11 | 735 | 740 | 733 | 736 | 520,000 | 7,360 |
| 2006-07-10 | 719 | 745 | 718 | 743 | 701,000 | 7,430 |
| 2006-07-07 | 737 | 740 | 720 | 728 | 642,000 | 7,280 |
| 2006-07-06 | 747 | 749 | 732 | 736 | 656,000 | 7,360 |
| 2006-07-05 | 740 | 747 | 733 | 744 | 646,000 | 7,440 |
| 2006-07-04 | 730 | 744 | 727 | 743 | 1,318,000 | 7,430 |
| 2006-07-03 | 737 | 737 | 721 | 726 | 813,000 | 7,260 |
| 2006-06-30 | 731 | 735 | 717 | 728 | 1,243,000 | 7,280 |
| 2006-06-29 | 707 | 722 | 707 | 720 | 924,000 | 7,200 |
| 2006-06-28 | 715 | 717 | 704 | 712 | 1,679,000 | 7,120 |
| 2006-06-27 | 737 | 742 | 727 | 728 | 2,467,000 | 7,280 |
| 2006-06-26 | 697 | 705 | 687 | 697 | 914,000 | 6,970 |
| 2006-06-23 | 681 | 689 | 677 | 687 | 652,000 | 6,870 |
| 2006-06-22 | 659 | 684 | 659 | 682 | 681,000 | 6,820 |
| 2006-06-21 | 665 | 674 | 639 | 649 | 870,000 | 6,490 |
| 2006-06-20 | 681 | 681 | 659 | 660 | 414,000 | 6,600 |
| 2006-06-19 | 682 | 687 | 676 | 682 | 541,000 | 6,820 |
| 2006-06-16 | 678 | 693 | 671 | 674 | 450,000 | 6,740 |
| 2006-06-15 | 669 | 672 | 653 | 660 | 920,000 | 6,600 |
| 2006-06-14 | 630 | 649 | 629 | 638 | 824,000 | 6,380 |
| 2006-06-13 | 635 | 645 | 635 | 636 | 796,000 | 6,360 |
| 2006-06-12 | 653 | 653 | 636 | 652 | 380,000 | 6,520 |
| 2006-06-09 | 631 | 655 | 627 | 650 | 1,393,000 | 6,500 |
| 2006-06-08 | 650 | 650 | 621 | 629 | 1,020,000 | 6,290 |
| 2006-06-07 | 675 | 677 | 654 | 655 | 571,000 | 6,550 |
| 2006-06-06 | 680 | 682 | 665 | 675 | 972,000 | 6,750 |
| 2006-06-05 | 711 | 711 | 694 | 698 | 694,000 | 6,980 |
| 2006-06-02 | 707 | 715 | 688 | 712 | 1,656,000 | 7,120 |
| 2006-06-01 | 705 | 710 | 687 | 690 | 2,725,000 | 6,900 |
| 2006-05-31 | 701 | 713 | 701 | 705 | 615,000 | 7,050 |
| 2006-05-30 | 730 | 735 | 724 | 726 | 346,000 | 7,260 |
| 2006-05-29 | 739 | 741 | 729 | 731 | 858,000 | 7,310 |
| 2006-05-26 | 714 | 734 | 714 | 731 | 941,000 | 7,310 |
| 2006-05-25 | 723 | 730 | 705 | 709 | 500,000 | 7,090 |
| 2006-05-24 | 721 | 739 | 703 | 718 | 1,129,000 | 7,180 |
| 2006-05-23 | 750 | 751 | 720 | 724 | 986,000 | 7,240 |
| 2006-05-22 | 793 | 795 | 753 | 753 | 880,000 | 7,530 |
| 2006-05-19 | 751 | 764 | 749 | 760 | 1,075,000 | 7,600 |
| 2006-05-18 | 752 | 772 | 749 | 761 | 1,008,000 | 7,610 |
| 2006-05-17 | 762 | 788 | 755 | 773 | 854,000 | 7,730 |
| 2006-05-16 | 790 | 791 | 752 | 760 | 751,000 | 7,600 |
| 2006-05-15 | 775 | 810 | 772 | 795 | 1,095,000 | 7,950 |
| 2006-05-12 | 783 | 799 | 769 | 791 | 887,000 | 7,910 |
| 2006-05-11 | 832 | 832 | 799 | 803 | 998,000 | 8,030 |
| 2006-05-10 | 841 | 852 | 829 | 833 | 866,000 | 8,330 |
| 2006-05-09 | 851 | 855 | 838 | 842 | 451,000 | 8,420 |
| 2006-05-08 | 863 | 863 | 845 | 860 | 611,000 | 8,600 |
| 2006-05-02 | 860 | 865 | 855 | 864 | 844,000 | 8,640 |
| 2006-05-01 | 860 | 870 | 856 | 862 | 1,212,000 | 8,620 |
| 2006-04-28 | 847 | 853 | 841 | 852 | 1,428,000 | 8,520 |
| 2006-04-27 | 839 | 847 | 833 | 841 | 672,000 | 8,410 |
| 2006-04-26 | 813 | 841 | 813 | 838 | 719,000 | 8,380 |
| 2006-04-25 | 820 | 825 | 804 | 810 | 721,000 | 8,100 |
| 2006-04-24 | 841 | 841 | 826 | 826 | 670,000 | 8,260 |
| 2006-04-21 | 829 | 843 | 826 | 841 | 799,000 | 8,410 |
| 2006-04-20 | 835 | 835 | 819 | 830 | 632,000 | 8,300 |
| 2006-04-19 | 835 | 839 | 825 | 831 | 604,000 | 8,310 |
| 2006-04-18 | 805 | 826 | 799 | 826 | 426,000 | 8,260 |
| 2006-04-17 | 826 | 829 | 811 | 811 | 348,000 | 8,110 |
| 2006-04-14 | 816 | 826 | 815 | 825 | 342,000 | 8,250 |
| 2006-04-13 | 811 | 823 | 804 | 814 | 399,000 | 8,140 |
| 2006-04-12 | 818 | 821 | 812 | 814 | 387,000 | 8,140 |
| 2006-04-11 | 835 | 838 | 814 | 828 | 628,000 | 8,280 |
| 2006-04-10 | 842 | 844 | 838 | 843 | 400,000 | 8,430 |
| 2006-04-07 | 850 | 850 | 837 | 844 | 580,000 | 8,440 |
| 2006-04-06 | 832 | 848 | 830 | 845 | 1,104,000 | 8,450 |
| 2006-04-05 | 839 | 840 | 829 | 837 | 1,112,000 | 8,370 |
| 2006-04-04 | 832 | 847 | 830 | 837 | 2,037,000 | 8,370 |
| 2006-04-03 | 810 | 826 | 808 | 822 | 2,085,000 | 8,220 |
| 2006-03-31 | 791 | 798 | 782 | 795 | 694,000 | 7,950 |
| 2006-03-30 | 786 | 796 | 781 | 791 | 744,000 | 7,910 |
| 2006-03-29 | 774 | 787 | 760 | 784 | 1,191,000 | 7,840 |
| 2006-03-28 | 765 | 780 | 761 | 773 | 722,000 | 7,730 |
| 2006-03-27 | 765 | 770 | 756 | 763 | 773,000 | 7,630 |
| 2006-03-24 | 764 | 764 | 752 | 762 | 1,226,000 | 7,620 |
| 2006-03-23 | 779 | 783 | 761 | 766 | 1,145,000 | 7,660 |
| 2006-03-22 | 800 | 801 | 767 | 773 | 1,574,000 | 7,730 |
| 2006-03-20 | 793 | 810 | 780 | 804 | 779,000 | 8,040 |
| 2006-03-17 | 764 | 797 | 758 | 794 | 1,437,000 | 7,940 |
| 2006-03-16 | 770 | 770 | 750 | 764 | 382,000 | 7,640 |
| 2006-03-15 | 766 | 766 | 754 | 762 | 347,000 | 7,620 |
| 2006-03-14 | 773 | 778 | 754 | 761 | 1,044,000 | 7,610 |
| 2006-03-13 | 754 | 772 | 754 | 771 | 1,008,000 | 7,710 |
| 2006-03-10 | 738 | 753 | 735 | 748 | 1,355,000 | 7,480 |
| 2006-03-09 | 726 | 746 | 726 | 745 | 2,268,000 | 7,450 |
| 2006-03-08 | 749 | 753 | 725 | 728 | 990,000 | 7,280 |
| 2006-03-07 | 743 | 769 | 743 | 755 | 989,000 | 7,550 |
| 2006-03-06 | 761 | 761 | 732 | 743 | 1,518,000 | 7,430 |
| 2006-03-03 | 780 | 790 | 750 | 771 | 1,360,000 | 7,710 |
| 2006-03-02 | 800 | 810 | 786 | 790 | 623,000 | 7,900 |
| 2006-03-01 | 794 | 811 | 794 | 805 | 423,000 | 8,050 |
| 2006-02-28 | 823 | 827 | 806 | 824 | 501,000 | 8,240 |
| 2006-02-27 | 811 | 827 | 811 | 822 | 482,000 | 8,220 |
| 2006-02-24 | 803 | 818 | 798 | 810 | 504,000 | 8,100 |
| 2006-02-23 | 794 | 813 | 788 | 798 | 575,000 | 7,980 |
| 2006-02-22 | 784 | 790 | 777 | 785 | 573,000 | 7,850 |
| 2006-02-21 | 774 | 793 | 770 | 791 | 557,000 | 7,910 |
| 2006-02-20 | 770 | 803 | 770 | 782 | 411,000 | 7,820 |
| 2006-02-17 | 795 | 818 | 795 | 800 | 997,000 | 8,000 |
| 2006-02-16 | 784 | 820 | 784 | 805 | 1,214,000 | 8,050 |
| 2006-02-15 | 807 | 810 | 776 | 781 | 1,147,000 | 7,810 |
| 2006-02-14 | 782 | 799 | 768 | 797 | 823,000 | 7,970 |
| 2006-02-13 | 815 | 815 | 791 | 799 | 1,017,000 | 7,990 |
| 2006-02-10 | 814 | 821 | 787 | 812 | 729,000 | 8,120 |
| 2006-02-09 | 822 | 846 | 793 | 818 | 2,197,000 | 8,180 |
| 2006-02-08 | 806 | 814 | 771 | 779 | 1,050,000 | 7,790 |
| 2006-02-07 | 825 | 825 | 813 | 815 | 516,000 | 8,150 |
| 2006-02-06 | 820 | 824 | 807 | 818 | 426,000 | 8,180 |
| 2006-02-03 | 810 | 816 | 804 | 807 | 294,000 | 8,070 |
| 2006-02-02 | 827 | 832 | 810 | 810 | 272,000 | 8,100 |
| 2006-02-01 | 824 | 824 | 805 | 807 | 522,000 | 8,070 |
| 2006-01-31 | 810 | 825 | 794 | 821 | 1,180,000 | 8,210 |
| 2006-01-30 | 818 | 838 | 802 | 830 | 2,297,000 | 8,300 |
| 2006-01-27 | 784 | 805 | 780 | 801 | 1,202,000 | 8,010 |
| 2006-01-26 | 750 | 765 | 741 | 760 | 1,076,000 | 7,600 |
| 2006-01-25 | 720 | 743 | 719 | 738 | 998,000 | 7,380 |
| 2006-01-24 | 725 | 740 | 715 | 716 | 1,119,000 | 7,160 |
| 2006-01-23 | 736 | 746 | 725 | 725 | 724,000 | 7,250 |
| 2006-01-20 | 758 | 781 | 758 | 766 | 1,236,000 | 7,660 |
| 2006-01-19 | 749 | 774 | 730 | 755 | 2,034,000 | 7,550 |
| 2006-01-18 | 800 | 800 | 727 | 759 | 1,144,000 | 7,590 |
| 2006-01-17 | 809 | 826 | 802 | 807 | 652,000 | 8,070 |
| 2006-01-16 | 825 | 825 | 812 | 821 | 496,000 | 8,210 |
| 2006-01-13 | 827 | 828 | 814 | 825 | 836,000 | 8,250 |
| 2006-01-12 | 794 | 829 | 791 | 828 | 2,333,000 | 8,280 |
| 2006-01-11 | 783 | 784 | 762 | 773 | 669,000 | 7,730 |
| 2006-01-10 | 793 | 796 | 781 | 781 | 939,000 | 7,810 |
| 2006-01-06 | 763 | 786 | 760 | 783 | 1,372,000 | 7,830 |
| 2006-01-05 | 749 | 760 | 742 | 759 | 1,221,000 | 7,590 |
| 2006-01-04 | 735 | 740 | 730 | 736 | 483,000 | 7,360 |
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
