6997 日本ケミコン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 185 | 190 | 184 | 189 | 227,000 | 1,890 |
| 2008-12-29 | 184 | 185 | 180 | 185 | 275,000 | 1,850 |
| 2008-12-26 | 179 | 183 | 176 | 182 | 383,000 | 1,820 |
| 2008-12-25 | 183 | 183 | 178 | 181 | 216,000 | 1,810 |
| 2008-12-24 | 184 | 186 | 178 | 178 | 491,000 | 1,780 |
| 2008-12-22 | 184 | 190 | 184 | 189 | 410,000 | 1,890 |
| 2008-12-19 | 187 | 189 | 185 | 186 | 342,000 | 1,860 |
| 2008-12-18 | 186 | 190 | 186 | 189 | 272,000 | 1,890 |
| 2008-12-17 | 197 | 200 | 187 | 191 | 430,000 | 1,910 |
| 2008-12-16 | 199 | 200 | 193 | 197 | 432,000 | 1,970 |
| 2008-12-15 | 195 | 202 | 194 | 200 | 565,000 | 2,000 |
| 2008-12-12 | 190 | 200 | 186 | 188 | 784,000 | 1,880 |
| 2008-12-11 | 196 | 200 | 194 | 197 | 331,000 | 1,970 |
| 2008-12-10 | 189 | 196 | 189 | 195 | 567,000 | 1,950 |
| 2008-12-09 | 191 | 194 | 185 | 189 | 584,000 | 1,890 |
| 2008-12-08 | 184 | 191 | 175 | 190 | 519,000 | 1,900 |
| 2008-12-05 | 181 | 186 | 180 | 182 | 490,000 | 1,820 |
| 2008-12-04 | 188 | 192 | 184 | 186 | 618,000 | 1,860 |
| 2008-12-03 | 196 | 200 | 186 | 189 | 785,000 | 1,890 |
| 2008-12-02 | 196 | 199 | 192 | 193 | 512,000 | 1,930 |
| 2008-12-01 | 211 | 216 | 203 | 204 | 798,000 | 2,040 |
| 2008-11-28 | 209 | 217 | 209 | 216 | 696,000 | 2,160 |
| 2008-11-27 | 212 | 213 | 206 | 208 | 955,000 | 2,080 |
| 2008-11-26 | 211 | 211 | 206 | 207 | 913,000 | 2,070 |
| 2008-11-25 | 221 | 221 | 203 | 213 | 955,000 | 2,130 |
| 2008-11-21 | 185 | 203 | 181 | 202 | 1,075,000 | 2,020 |
| 2008-11-20 | 200 | 200 | 188 | 190 | 1,085,000 | 1,900 |
| 2008-11-19 | 207 | 213 | 197 | 202 | 1,484,000 | 2,020 |
| 2008-11-18 | 207 | 211 | 203 | 205 | 1,333,000 | 2,050 |
| 2008-11-17 | 211 | 218 | 203 | 207 | 1,825,000 | 2,070 |
| 2008-11-14 | 226 | 231 | 212 | 213 | 2,293,000 | 2,130 |
| 2008-11-13 | 227 | 230 | 220 | 220 | 1,905,000 | 2,200 |
| 2008-11-12 | 237 | 247 | 234 | 242 | 1,111,000 | 2,420 |
| 2008-11-11 | 245 | 249 | 233 | 242 | 2,288,000 | 2,420 |
| 2008-11-10 | 225 | 247 | 225 | 245 | 2,355,000 | 2,450 |
| 2008-11-07 | 220 | 227 | 211 | 217 | 2,507,000 | 2,170 |
| 2008-11-06 | 229 | 233 | 222 | 230 | 2,484,000 | 2,300 |
| 2008-11-05 | 232 | 239 | 227 | 237 | 3,861,000 | 2,370 |
| 2008-11-04 | 196 | 234 | 195 | 227 | 4,395,000 | 2,270 |
| 2008-10-31 | 206 | 206 | 185 | 186 | 2,044,000 | 1,860 |
| 2008-10-30 | 189 | 201 | 183 | 201 | 1,931,000 | 2,010 |
| 2008-10-29 | 199 | 202 | 179 | 186 | 1,772,000 | 1,860 |
| 2008-10-28 | 169 | 188 | 163 | 184 | 1,569,000 | 1,840 |
| 2008-10-27 | 180 | 191 | 166 | 169 | 1,585,000 | 1,690 |
| 2008-10-24 | 198 | 198 | 180 | 182 | 1,632,000 | 1,820 |
| 2008-10-23 | 206 | 207 | 193 | 198 | 2,539,000 | 1,980 |
| 2008-10-22 | 231 | 233 | 216 | 218 | 1,321,000 | 2,180 |
| 2008-10-21 | 233 | 238 | 230 | 232 | 1,771,000 | 2,320 |
| 2008-10-20 | 225 | 232 | 221 | 227 | 1,556,000 | 2,270 |
| 2008-10-17 | 242 | 248 | 220 | 225 | 1,450,000 | 2,250 |
| 2008-10-16 | 232 | 246 | 224 | 237 | 1,473,000 | 2,370 |
| 2008-10-15 | 265 | 265 | 248 | 262 | 984,000 | 2,620 |
| 2008-10-14 | 274 | 276 | 261 | 270 | 960,000 | 2,700 |
| 2008-10-10 | 212 | 240 | 203 | 234 | 2,077,000 | 2,340 |
| 2008-10-09 | 217 | 235 | 215 | 227 | 1,764,000 | 2,270 |
| 2008-10-08 | 238 | 248 | 215 | 218 | 2,066,000 | 2,180 |
| 2008-10-07 | 233 | 251 | 233 | 247 | 2,152,000 | 2,470 |
| 2008-10-06 | 276 | 280 | 262 | 268 | 1,719,000 | 2,680 |
| 2008-10-03 | 311 | 313 | 299 | 300 | 878,000 | 3,000 |
| 2008-10-02 | 329 | 329 | 315 | 317 | 790,000 | 3,170 |
| 2008-10-01 | 326 | 338 | 322 | 324 | 1,295,000 | 3,240 |
| 2008-09-30 | 320 | 334 | 317 | 331 | 931,000 | 3,310 |
| 2008-09-29 | 356 | 358 | 333 | 336 | 1,052,000 | 3,360 |
| 2008-09-26 | 358 | 358 | 347 | 351 | 550,000 | 3,510 |
| 2008-09-25 | 353 | 353 | 344 | 353 | 348,000 | 3,530 |
| 2008-09-24 | 360 | 363 | 351 | 354 | 697,000 | 3,540 |
| 2008-09-22 | 376 | 378 | 360 | 361 | 881,000 | 3,610 |
| 2008-09-19 | 361 | 370 | 357 | 365 | 1,326,000 | 3,650 |
| 2008-09-18 | 336 | 350 | 328 | 346 | 1,485,000 | 3,460 |
| 2008-09-17 | 355 | 362 | 344 | 346 | 1,703,000 | 3,460 |
| 2008-09-16 | 332 | 360 | 332 | 351 | 1,571,000 | 3,510 |
| 2008-09-12 | 355 | 358 | 352 | 357 | 1,130,000 | 3,570 |
| 2008-09-11 | 364 | 365 | 349 | 350 | 837,000 | 3,500 |
| 2008-09-10 | 348 | 372 | 347 | 369 | 1,049,000 | 3,690 |
| 2008-09-09 | 360 | 366 | 350 | 354 | 744,000 | 3,540 |
| 2008-09-08 | 350 | 358 | 349 | 358 | 1,093,000 | 3,580 |
| 2008-09-05 | 335 | 347 | 335 | 340 | 1,825,000 | 3,400 |
| 2008-09-04 | 370 | 371 | 352 | 353 | 1,183,000 | 3,530 |
| 2008-09-03 | 383 | 387 | 378 | 379 | 497,000 | 3,790 |
| 2008-09-02 | 381 | 392 | 378 | 380 | 761,000 | 3,800 |
| 2008-09-01 | 380 | 390 | 380 | 381 | 463,000 | 3,810 |
| 2008-08-29 | 385 | 392 | 381 | 390 | 580,000 | 3,900 |
| 2008-08-28 | 385 | 386 | 376 | 383 | 508,000 | 3,830 |
| 2008-08-27 | 393 | 393 | 382 | 385 | 394,000 | 3,850 |
| 2008-08-26 | 383 | 394 | 371 | 392 | 698,000 | 3,920 |
| 2008-08-25 | 395 | 396 | 387 | 388 | 782,000 | 3,880 |
| 2008-08-22 | 399 | 400 | 384 | 386 | 738,000 | 3,860 |
| 2008-08-21 | 410 | 415 | 398 | 400 | 493,000 | 4,000 |
| 2008-08-20 | 398 | 410 | 397 | 408 | 483,000 | 4,080 |
| 2008-08-19 | 408 | 409 | 399 | 401 | 577,000 | 4,010 |
| 2008-08-18 | 407 | 419 | 407 | 413 | 474,000 | 4,130 |
| 2008-08-15 | 408 | 415 | 405 | 414 | 715,000 | 4,140 |
| 2008-08-14 | 393 | 409 | 393 | 397 | 623,000 | 3,970 |
| 2008-08-13 | 402 | 408 | 400 | 403 | 582,000 | 4,030 |
| 2008-08-12 | 420 | 422 | 411 | 411 | 1,442,000 | 4,110 |
| 2008-08-11 | 410 | 420 | 405 | 420 | 1,514,000 | 4,200 |
| 2008-08-08 | 390 | 405 | 381 | 400 | 1,200,000 | 4,000 |
| 2008-08-07 | 393 | 393 | 383 | 392 | 1,124,000 | 3,920 |
| 2008-08-06 | 371 | 388 | 371 | 386 | 1,435,000 | 3,860 |
| 2008-08-05 | 350 | 369 | 344 | 363 | 2,147,000 | 3,630 |
| 2008-08-04 | 360 | 363 | 340 | 353 | 2,977,000 | 3,530 |
| 2008-08-01 | 367 | 373 | 361 | 363 | 1,620,000 | 3,630 |
| 2008-07-31 | 378 | 380 | 365 | 369 | 1,110,000 | 3,690 |
| 2008-07-30 | 385 | 386 | 374 | 376 | 1,436,000 | 3,760 |
| 2008-07-29 | 383 | 384 | 370 | 378 | 2,186,000 | 3,780 |
| 2008-07-28 | 398 | 405 | 393 | 395 | 1,194,000 | 3,950 |
| 2008-07-25 | 400 | 406 | 392 | 395 | 2,384,000 | 3,950 |
| 2008-07-24 | 392 | 417 | 391 | 417 | 2,629,000 | 4,170 |
| 2008-07-23 | 383 | 391 | 379 | 386 | 1,231,000 | 3,860 |
| 2008-07-22 | 370 | 377 | 366 | 376 | 758,000 | 3,760 |
| 2008-07-18 | 375 | 375 | 362 | 364 | 950,000 | 3,640 |
| 2008-07-17 | 372 | 373 | 364 | 367 | 1,056,000 | 3,670 |
| 2008-07-16 | 364 | 370 | 356 | 360 | 1,538,000 | 3,600 |
| 2008-07-15 | 371 | 373 | 362 | 364 | 1,587,000 | 3,640 |
| 2008-07-14 | 371 | 388 | 368 | 379 | 1,894,000 | 3,790 |
| 2008-07-11 | 364 | 374 | 356 | 369 | 2,270,000 | 3,690 |
| 2008-07-10 | 365 | 368 | 357 | 359 | 2,434,000 | 3,590 |
| 2008-07-09 | 372 | 380 | 365 | 366 | 1,910,000 | 3,660 |
| 2008-07-08 | 396 | 396 | 367 | 367 | 2,684,000 | 3,670 |
| 2008-07-07 | 382 | 396 | 382 | 386 | 1,474,000 | 3,860 |
| 2008-07-04 | 390 | 391 | 380 | 382 | 1,310,000 | 3,820 |
| 2008-07-03 | 385 | 389 | 376 | 389 | 1,490,000 | 3,890 |
| 2008-07-02 | 397 | 397 | 387 | 390 | 1,185,000 | 3,900 |
| 2008-07-01 | 388 | 397 | 385 | 392 | 1,774,000 | 3,920 |
| 2008-06-30 | 396 | 398 | 385 | 385 | 1,547,000 | 3,850 |
| 2008-06-27 | 390 | 402 | 390 | 401 | 1,864,000 | 4,010 |
| 2008-06-26 | 437 | 439 | 414 | 415 | 1,593,000 | 4,150 |
| 2008-06-25 | 437 | 437 | 423 | 433 | 784,000 | 4,330 |
| 2008-06-24 | 436 | 445 | 434 | 443 | 685,000 | 4,430 |
| 2008-06-23 | 431 | 434 | 426 | 432 | 1,208,000 | 4,320 |
| 2008-06-20 | 457 | 458 | 438 | 444 | 897,000 | 4,440 |
| 2008-06-19 | 462 | 463 | 449 | 452 | 972,000 | 4,520 |
| 2008-06-18 | 465 | 472 | 460 | 466 | 947,000 | 4,660 |
| 2008-06-17 | 460 | 465 | 456 | 460 | 1,092,000 | 4,600 |
| 2008-06-16 | 455 | 465 | 448 | 459 | 1,147,000 | 4,590 |
| 2008-06-13 | 459 | 463 | 447 | 451 | 1,337,000 | 4,510 |
| 2008-06-12 | 460 | 463 | 453 | 460 | 1,122,000 | 4,600 |
| 2008-06-11 | 466 | 474 | 460 | 470 | 1,453,000 | 4,700 |
| 2008-06-10 | 481 | 487 | 462 | 467 | 2,109,000 | 4,670 |
| 2008-06-09 | 470 | 482 | 464 | 475 | 1,403,000 | 4,750 |
| 2008-06-06 | 479 | 498 | 478 | 490 | 3,516,000 | 4,900 |
| 2008-06-05 | 483 | 485 | 465 | 471 | 2,254,000 | 4,710 |
| 2008-06-04 | 483 | 488 | 477 | 486 | 2,035,000 | 4,860 |
| 2008-06-03 | 485 | 490 | 480 | 482 | 1,822,000 | 4,820 |
| 2008-06-02 | 492 | 497 | 477 | 497 | 2,625,000 | 4,970 |
| 2008-05-30 | 462 | 487 | 460 | 482 | 2,810,000 | 4,820 |
| 2008-05-29 | 434 | 454 | 434 | 452 | 1,612,000 | 4,520 |
| 2008-05-28 | 456 | 458 | 429 | 431 | 2,116,000 | 4,310 |
| 2008-05-27 | 461 | 467 | 451 | 454 | 871,000 | 4,540 |
| 2008-05-26 | 471 | 474 | 454 | 457 | 1,052,000 | 4,570 |
| 2008-05-23 | 467 | 486 | 464 | 480 | 1,564,000 | 4,800 |
| 2008-05-22 | 449 | 467 | 446 | 462 | 928,000 | 4,620 |
| 2008-05-21 | 456 | 463 | 454 | 461 | 534,000 | 4,610 |
| 2008-05-20 | 471 | 475 | 459 | 463 | 2,230,000 | 4,630 |
| 2008-05-19 | 487 | 493 | 472 | 481 | 1,778,000 | 4,810 |
| 2008-05-16 | 511 | 513 | 485 | 492 | 2,441,000 | 4,920 |
| 2008-05-15 | 476 | 504 | 475 | 497 | 4,044,000 | 4,970 |
| 2008-05-14 | 462 | 471 | 456 | 471 | 2,362,000 | 4,710 |
| 2008-05-13 | 459 | 474 | 444 | 457 | 4,583,000 | 4,570 |
| 2008-05-12 | 422 | 460 | 422 | 460 | 3,103,000 | 4,600 |
| 2008-05-09 | 468 | 473 | 426 | 431 | 3,904,000 | 4,310 |
| 2008-05-08 | 434 | 465 | 433 | 463 | 3,195,000 | 4,630 |
| 2008-05-07 | 429 | 440 | 428 | 439 | 2,085,000 | 4,390 |
| 2008-05-02 | 412 | 420 | 407 | 417 | 1,108,000 | 4,170 |
| 2008-05-01 | 413 | 415 | 401 | 402 | 950,000 | 4,020 |
| 2008-04-30 | 414 | 419 | 411 | 412 | 924,000 | 4,120 |
| 2008-04-28 | 416 | 421 | 411 | 414 | 1,233,000 | 4,140 |
| 2008-04-25 | 408 | 418 | 407 | 415 | 1,189,000 | 4,150 |
| 2008-04-24 | 415 | 419 | 401 | 402 | 1,041,000 | 4,020 |
| 2008-04-23 | 395 | 417 | 395 | 412 | 1,278,000 | 4,120 |
| 2008-04-22 | 406 | 410 | 398 | 399 | 983,000 | 3,990 |
| 2008-04-21 | 410 | 424 | 408 | 414 | 1,811,000 | 4,140 |
| 2008-04-18 | 387 | 393 | 381 | 393 | 1,000,000 | 3,930 |
| 2008-04-17 | 386 | 389 | 383 | 383 | 1,588,000 | 3,830 |
| 2008-04-16 | 367 | 377 | 362 | 376 | 2,042,000 | 3,760 |
| 2008-04-15 | 370 | 372 | 361 | 368 | 2,605,000 | 3,680 |
| 2008-04-14 | 397 | 399 | 373 | 376 | 3,263,000 | 3,760 |
| 2008-04-11 | 396 | 407 | 396 | 407 | 1,039,000 | 4,070 |
| 2008-04-10 | 397 | 403 | 390 | 395 | 711,000 | 3,950 |
| 2008-04-09 | 415 | 418 | 397 | 404 | 1,082,000 | 4,040 |
| 2008-04-08 | 412 | 426 | 412 | 416 | 1,404,000 | 4,160 |
| 2008-04-07 | 401 | 417 | 397 | 414 | 1,829,000 | 4,140 |
| 2008-04-04 | 430 | 437 | 403 | 406 | 2,017,000 | 4,060 |
| 2008-04-03 | 401 | 427 | 397 | 426 | 2,975,000 | 4,260 |
| 2008-04-02 | 384 | 393 | 381 | 391 | 1,465,000 | 3,910 |
| 2008-04-01 | 376 | 376 | 362 | 369 | 1,820,000 | 3,690 |
| 2008-03-31 | 369 | 374 | 363 | 367 | 1,993,000 | 3,670 |
| 2008-03-28 | 372 | 377 | 362 | 370 | 1,649,000 | 3,700 |
| 2008-03-27 | 380 | 382 | 370 | 373 | 1,308,000 | 3,730 |
| 2008-03-26 | 392 | 396 | 384 | 385 | 1,359,000 | 3,850 |
| 2008-03-25 | 410 | 410 | 395 | 397 | 1,781,000 | 3,970 |
| 2008-03-24 | 394 | 404 | 390 | 400 | 1,109,000 | 4,000 |
| 2008-03-21 | 376 | 390 | 374 | 389 | 1,244,000 | 3,890 |
| 2008-03-19 | 376 | 381 | 367 | 376 | 1,455,000 | 3,760 |
| 2008-03-18 | 358 | 364 | 352 | 363 | 1,422,000 | 3,630 |
| 2008-03-17 | 368 | 368 | 350 | 361 | 1,794,000 | 3,610 |
| 2008-03-14 | 380 | 387 | 368 | 372 | 1,636,000 | 3,720 |
| 2008-03-13 | 394 | 404 | 374 | 378 | 1,728,000 | 3,780 |
| 2008-03-12 | 412 | 414 | 389 | 391 | 1,654,000 | 3,910 |
| 2008-03-11 | 377 | 395 | 372 | 392 | 2,086,000 | 3,920 |
| 2008-03-10 | 396 | 403 | 387 | 389 | 1,750,000 | 3,890 |
| 2008-03-07 | 416 | 417 | 400 | 406 | 2,304,000 | 4,060 |
| 2008-03-06 | 420 | 437 | 420 | 426 | 2,022,000 | 4,260 |
| 2008-03-05 | 437 | 439 | 417 | 425 | 1,998,000 | 4,250 |
| 2008-03-04 | 446 | 451 | 436 | 444 | 2,424,000 | 4,440 |
| 2008-03-03 | 458 | 460 | 441 | 442 | 3,001,000 | 4,420 |
| 2008-02-29 | 464 | 475 | 457 | 473 | 3,581,000 | 4,730 |
| 2008-02-28 | 442 | 472 | 440 | 465 | 3,881,000 | 4,650 |
| 2008-02-27 | 438 | 441 | 434 | 441 | 1,758,000 | 4,410 |
| 2008-02-26 | 436 | 437 | 428 | 429 | 3,128,000 | 4,290 |
| 2008-02-25 | 439 | 446 | 437 | 445 | 1,208,000 | 4,450 |
| 2008-02-22 | 441 | 443 | 432 | 437 | 1,005,000 | 4,370 |
| 2008-02-21 | 435 | 451 | 434 | 445 | 1,848,000 | 4,450 |
| 2008-02-20 | 449 | 449 | 424 | 425 | 2,145,000 | 4,250 |
| 2008-02-19 | 456 | 456 | 441 | 450 | 1,523,000 | 4,500 |
| 2008-02-18 | 450 | 458 | 445 | 450 | 1,509,000 | 4,500 |
| 2008-02-15 | 430 | 447 | 423 | 445 | 1,410,000 | 4,450 |
| 2008-02-14 | 430 | 442 | 427 | 440 | 1,907,000 | 4,400 |
| 2008-02-13 | 408 | 415 | 403 | 410 | 1,875,000 | 4,100 |
| 2008-02-12 | 402 | 406 | 395 | 398 | 2,218,000 | 3,980 |
| 2008-02-08 | 418 | 423 | 401 | 405 | 2,501,000 | 4,050 |
| 2008-02-07 | 420 | 426 | 410 | 419 | 1,893,000 | 4,190 |
| 2008-02-06 | 428 | 437 | 420 | 421 | 2,452,000 | 4,210 |
| 2008-02-05 | 448 | 460 | 438 | 440 | 2,823,000 | 4,400 |
| 2008-02-04 | 446 | 452 | 438 | 447 | 3,309,000 | 4,470 |
| 2008-02-01 | 454 | 455 | 435 | 442 | 3,109,000 | 4,420 |
| 2008-01-31 | 450 | 456 | 437 | 450 | 3,838,000 | 4,500 |
| 2008-01-30 | 464 | 469 | 450 | 458 | 5,131,000 | 4,580 |
| 2008-01-29 | 500 | 501 | 454 | 471 | 7,125,000 | 4,710 |
| 2008-01-28 | 574 | 587 | 528 | 537 | 2,520,000 | 5,370 |
| 2008-01-25 | 577 | 583 | 569 | 581 | 1,794,000 | 5,810 |
| 2008-01-24 | 519 | 545 | 519 | 538 | 1,551,000 | 5,380 |
| 2008-01-23 | 534 | 535 | 504 | 515 | 1,646,000 | 5,150 |
| 2008-01-22 | 499 | 515 | 491 | 495 | 1,869,000 | 4,950 |
| 2008-01-21 | 538 | 540 | 512 | 516 | 1,448,000 | 5,160 |
| 2008-01-18 | 500 | 549 | 498 | 544 | 2,108,000 | 5,440 |
| 2008-01-17 | 521 | 532 | 495 | 513 | 2,175,000 | 5,130 |
| 2008-01-16 | 520 | 532 | 501 | 501 | 2,024,000 | 5,010 |
| 2008-01-15 | 571 | 578 | 537 | 541 | 1,193,000 | 5,410 |
| 2008-01-11 | 592 | 597 | 568 | 570 | 1,177,000 | 5,700 |
| 2008-01-10 | 611 | 612 | 589 | 591 | 1,079,000 | 5,910 |
| 2008-01-09 | 594 | 610 | 587 | 607 | 956,000 | 6,070 |
| 2008-01-08 | 618 | 619 | 598 | 604 | 1,708,000 | 6,040 |
| 2008-01-07 | 627 | 634 | 615 | 619 | 1,315,000 | 6,190 |
| 2008-01-04 | 665 | 668 | 643 | 647 | 594,000 | 6,470 |
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
