6997 日本ケミコン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 344 | 344 | 333 | 338 | 644,000 | 3,380 |
| 2009-12-29 | 350 | 351 | 336 | 343 | 1,406,000 | 3,430 |
| 2009-12-28 | 350 | 358 | 349 | 352 | 1,653,000 | 3,520 |
| 2009-12-25 | 335 | 353 | 333 | 353 | 2,144,000 | 3,530 |
| 2009-12-24 | 333 | 336 | 327 | 332 | 1,163,000 | 3,320 |
| 2009-12-22 | 330 | 337 | 323 | 326 | 2,441,000 | 3,260 |
| 2009-12-21 | 329 | 336 | 325 | 332 | 2,502,000 | 3,320 |
| 2009-12-18 | 312 | 324 | 305 | 324 | 4,091,000 | 3,240 |
| 2009-12-17 | 296 | 311 | 293 | 307 | 1,934,000 | 3,070 |
| 2009-12-16 | 294 | 298 | 291 | 296 | 1,143,000 | 2,960 |
| 2009-12-15 | 286 | 294 | 285 | 292 | 743,000 | 2,920 |
| 2009-12-14 | 285 | 288 | 280 | 287 | 641,000 | 2,870 |
| 2009-12-11 | 280 | 286 | 275 | 285 | 864,000 | 2,850 |
| 2009-12-10 | 288 | 290 | 270 | 277 | 1,322,000 | 2,770 |
| 2009-12-09 | 284 | 287 | 279 | 285 | 804,000 | 2,850 |
| 2009-12-08 | 289 | 292 | 283 | 291 | 1,524,000 | 2,910 |
| 2009-12-07 | 284 | 300 | 282 | 294 | 2,095,000 | 2,940 |
| 2009-12-04 | 265 | 280 | 259 | 276 | 1,901,000 | 2,760 |
| 2009-12-03 | 255 | 269 | 252 | 268 | 1,834,000 | 2,680 |
| 2009-12-02 | 249 | 257 | 243 | 247 | 1,177,000 | 2,470 |
| 2009-12-01 | 245 | 250 | 236 | 250 | 1,815,000 | 2,500 |
| 2009-11-30 | 238 | 253 | 237 | 250 | 1,175,000 | 2,500 |
| 2009-11-27 | 228 | 238 | 223 | 234 | 1,325,000 | 2,340 |
| 2009-11-26 | 242 | 244 | 235 | 238 | 881,000 | 2,380 |
| 2009-11-25 | 261 | 261 | 245 | 247 | 1,383,000 | 2,470 |
| 2009-11-24 | 274 | 281 | 257 | 261 | 2,032,000 | 2,610 |
| 2009-11-20 | 246 | 266 | 246 | 265 | 1,871,000 | 2,650 |
| 2009-11-19 | 250 | 254 | 243 | 246 | 595,000 | 2,460 |
| 2009-11-18 | 246 | 256 | 245 | 253 | 1,121,000 | 2,530 |
| 2009-11-17 | 258 | 259 | 246 | 247 | 1,038,000 | 2,470 |
| 2009-11-16 | 261 | 262 | 256 | 259 | 1,198,000 | 2,590 |
| 2009-11-13 | 280 | 281 | 268 | 269 | 618,000 | 2,690 |
| 2009-11-12 | 280 | 285 | 274 | 275 | 834,000 | 2,750 |
| 2009-11-11 | 293 | 295 | 275 | 279 | 1,475,000 | 2,790 |
| 2009-11-10 | 305 | 308 | 292 | 294 | 766,000 | 2,940 |
| 2009-11-09 | 303 | 306 | 291 | 300 | 958,000 | 3,000 |
| 2009-11-06 | 326 | 329 | 303 | 307 | 1,993,000 | 3,070 |
| 2009-11-05 | 341 | 362 | 328 | 339 | 3,180,000 | 3,390 |
| 2009-11-04 | 336 | 339 | 300 | 326 | 2,248,000 | 3,260 |
| 2009-11-02 | 330 | 336 | 328 | 333 | 419,000 | 3,330 |
| 2009-10-30 | 340 | 347 | 336 | 343 | 666,000 | 3,430 |
| 2009-10-29 | 339 | 342 | 330 | 331 | 803,000 | 3,310 |
| 2009-10-28 | 357 | 357 | 343 | 345 | 648,000 | 3,450 |
| 2009-10-27 | 364 | 364 | 352 | 357 | 535,000 | 3,570 |
| 2009-10-26 | 363 | 366 | 356 | 364 | 826,000 | 3,640 |
| 2009-10-23 | 373 | 374 | 366 | 368 | 806,000 | 3,680 |
| 2009-10-22 | 370 | 372 | 365 | 372 | 730,000 | 3,720 |
| 2009-10-21 | 376 | 376 | 369 | 370 | 574,000 | 3,700 |
| 2009-10-20 | 376 | 384 | 372 | 378 | 902,000 | 3,780 |
| 2009-10-19 | 371 | 376 | 365 | 373 | 825,000 | 3,730 |
| 2009-10-16 | 388 | 388 | 370 | 376 | 1,190,000 | 3,760 |
| 2009-10-15 | 408 | 408 | 389 | 391 | 665,000 | 3,910 |
| 2009-10-14 | 409 | 409 | 395 | 399 | 1,401,000 | 3,990 |
| 2009-10-13 | 399 | 405 | 388 | 403 | 1,697,000 | 4,030 |
| 2009-10-09 | 380 | 395 | 379 | 391 | 1,756,000 | 3,910 |
| 2009-10-08 | 383 | 396 | 375 | 381 | 1,066,000 | 3,810 |
| 2009-10-07 | 369 | 383 | 367 | 378 | 1,627,000 | 3,780 |
| 2009-10-06 | 372 | 378 | 363 | 372 | 1,464,000 | 3,720 |
| 2009-10-05 | 393 | 393 | 365 | 369 | 2,457,000 | 3,690 |
| 2009-10-02 | 392 | 398 | 383 | 390 | 3,170,000 | 3,900 |
| 2009-10-01 | 430 | 431 | 415 | 420 | 2,574,000 | 4,200 |
| 2009-09-30 | 438 | 445 | 424 | 438 | 2,298,000 | 4,380 |
| 2009-09-29 | 465 | 473 | 420 | 438 | 7,961,000 | 4,380 |
| 2009-09-28 | 437 | 474 | 431 | 470 | 6,281,000 | 4,700 |
| 2009-09-25 | 445 | 452 | 429 | 442 | 2,944,000 | 4,420 |
| 2009-09-24 | 425 | 449 | 421 | 447 | 4,678,000 | 4,470 |
| 2009-09-18 | 391 | 431 | 385 | 430 | 5,321,000 | 4,300 |
| 2009-09-17 | 397 | 403 | 371 | 393 | 4,743,000 | 3,930 |
| 2009-09-16 | 362 | 393 | 359 | 392 | 4,483,000 | 3,920 |
| 2009-09-15 | 345 | 360 | 342 | 357 | 2,213,000 | 3,570 |
| 2009-09-14 | 350 | 350 | 326 | 332 | 1,163,000 | 3,320 |
| 2009-09-11 | 360 | 362 | 353 | 353 | 672,000 | 3,530 |
| 2009-09-10 | 347 | 361 | 347 | 358 | 803,000 | 3,580 |
| 2009-09-09 | 344 | 347 | 341 | 343 | 214,000 | 3,430 |
| 2009-09-08 | 351 | 351 | 342 | 345 | 406,000 | 3,450 |
| 2009-09-07 | 350 | 354 | 343 | 351 | 319,000 | 3,510 |
| 2009-09-04 | 344 | 351 | 340 | 345 | 652,000 | 3,450 |
| 2009-09-03 | 353 | 354 | 346 | 347 | 460,000 | 3,470 |
| 2009-09-02 | 354 | 355 | 350 | 355 | 444,000 | 3,550 |
| 2009-09-01 | 357 | 362 | 352 | 362 | 360,000 | 3,620 |
| 2009-08-31 | 369 | 374 | 354 | 360 | 935,000 | 3,600 |
| 2009-08-28 | 364 | 367 | 360 | 364 | 1,063,000 | 3,640 |
| 2009-08-27 | 354 | 355 | 345 | 354 | 704,000 | 3,540 |
| 2009-08-26 | 344 | 360 | 343 | 356 | 1,112,000 | 3,560 |
| 2009-08-25 | 345 | 345 | 336 | 339 | 248,000 | 3,390 |
| 2009-08-24 | 340 | 347 | 340 | 345 | 253,000 | 3,450 |
| 2009-08-21 | 339 | 339 | 331 | 336 | 362,000 | 3,360 |
| 2009-08-20 | 333 | 342 | 331 | 342 | 401,000 | 3,420 |
| 2009-08-19 | 338 | 341 | 331 | 332 | 383,000 | 3,320 |
| 2009-08-18 | 331 | 338 | 331 | 336 | 563,000 | 3,360 |
| 2009-08-17 | 346 | 348 | 337 | 341 | 547,000 | 3,410 |
| 2009-08-14 | 352 | 356 | 351 | 353 | 432,000 | 3,530 |
| 2009-08-13 | 352 | 358 | 351 | 356 | 289,000 | 3,560 |
| 2009-08-12 | 350 | 357 | 350 | 352 | 426,000 | 3,520 |
| 2009-08-11 | 357 | 362 | 355 | 357 | 358,000 | 3,570 |
| 2009-08-10 | 364 | 366 | 356 | 359 | 703,000 | 3,590 |
| 2009-08-07 | 350 | 353 | 343 | 349 | 426,000 | 3,490 |
| 2009-08-06 | 344 | 357 | 344 | 354 | 535,000 | 3,540 |
| 2009-08-05 | 355 | 357 | 345 | 345 | 712,000 | 3,450 |
| 2009-08-04 | 371 | 372 | 359 | 362 | 1,023,000 | 3,620 |
| 2009-08-03 | 345 | 379 | 345 | 371 | 3,239,000 | 3,710 |
| 2009-07-31 | 344 | 344 | 336 | 340 | 642,000 | 3,400 |
| 2009-07-30 | 338 | 338 | 329 | 335 | 946,000 | 3,350 |
| 2009-07-29 | 333 | 339 | 330 | 337 | 804,000 | 3,370 |
| 2009-07-28 | 352 | 353 | 334 | 338 | 954,000 | 3,380 |
| 2009-07-27 | 357 | 361 | 350 | 354 | 900,000 | 3,540 |
| 2009-07-24 | 356 | 362 | 344 | 347 | 892,000 | 3,470 |
| 2009-07-23 | 342 | 350 | 342 | 346 | 391,000 | 3,460 |
| 2009-07-22 | 339 | 343 | 335 | 342 | 433,000 | 3,420 |
| 2009-07-21 | 331 | 340 | 324 | 340 | 730,000 | 3,400 |
| 2009-07-17 | 320 | 323 | 314 | 316 | 412,000 | 3,160 |
| 2009-07-16 | 335 | 336 | 314 | 317 | 719,000 | 3,170 |
| 2009-07-15 | 311 | 325 | 311 | 321 | 853,000 | 3,210 |
| 2009-07-14 | 295 | 315 | 291 | 306 | 1,308,000 | 3,060 |
| 2009-07-13 | 304 | 306 | 279 | 280 | 1,191,000 | 2,800 |
| 2009-07-10 | 317 | 324 | 313 | 314 | 596,000 | 3,140 |
| 2009-07-09 | 322 | 333 | 311 | 322 | 1,221,000 | 3,220 |
| 2009-07-08 | 339 | 339 | 329 | 332 | 928,000 | 3,320 |
| 2009-07-07 | 370 | 372 | 346 | 349 | 1,355,000 | 3,490 |
| 2009-07-06 | 384 | 389 | 370 | 372 | 831,000 | 3,720 |
| 2009-07-03 | 373 | 386 | 366 | 384 | 860,000 | 3,840 |
| 2009-07-02 | 383 | 386 | 372 | 378 | 753,000 | 3,780 |
| 2009-07-01 | 367 | 396 | 362 | 382 | 1,864,000 | 3,820 |
| 2009-06-30 | 363 | 370 | 360 | 366 | 745,000 | 3,660 |
| 2009-06-29 | 367 | 370 | 351 | 355 | 613,000 | 3,550 |
| 2009-06-26 | 365 | 369 | 355 | 365 | 595,000 | 3,650 |
| 2009-06-25 | 358 | 369 | 356 | 364 | 882,000 | 3,640 |
| 2009-06-24 | 357 | 359 | 345 | 354 | 641,000 | 3,540 |
| 2009-06-23 | 355 | 364 | 346 | 347 | 1,315,000 | 3,470 |
| 2009-06-22 | 363 | 385 | 357 | 375 | 769,000 | 3,750 |
| 2009-06-19 | 385 | 387 | 353 | 367 | 1,537,000 | 3,670 |
| 2009-06-18 | 393 | 393 | 363 | 372 | 2,310,000 | 3,720 |
| 2009-06-17 | 335 | 392 | 334 | 388 | 2,843,000 | 3,880 |
| 2009-06-16 | 339 | 342 | 327 | 331 | 1,216,000 | 3,310 |
| 2009-06-15 | 370 | 370 | 346 | 350 | 1,106,000 | 3,500 |
| 2009-06-12 | 367 | 372 | 360 | 362 | 821,000 | 3,620 |
| 2009-06-11 | 362 | 374 | 356 | 368 | 1,199,000 | 3,680 |
| 2009-06-10 | 350 | 367 | 350 | 364 | 1,380,000 | 3,640 |
| 2009-06-09 | 341 | 366 | 336 | 355 | 2,145,000 | 3,550 |
| 2009-06-08 | 338 | 345 | 334 | 338 | 1,292,000 | 3,380 |
| 2009-06-05 | 322 | 348 | 322 | 341 | 2,462,000 | 3,410 |
| 2009-06-04 | 311 | 319 | 310 | 314 | 1,022,000 | 3,140 |
| 2009-06-03 | 310 | 319 | 310 | 314 | 1,462,000 | 3,140 |
| 2009-06-02 | 297 | 317 | 292 | 306 | 1,512,000 | 3,060 |
| 2009-06-01 | 287 | 301 | 286 | 293 | 1,445,000 | 2,930 |
| 2009-05-29 | 267 | 291 | 264 | 286 | 2,637,000 | 2,860 |
| 2009-05-28 | 255 | 266 | 253 | 263 | 883,000 | 2,630 |
| 2009-05-27 | 254 | 259 | 253 | 259 | 778,000 | 2,590 |
| 2009-05-26 | 254 | 254 | 247 | 249 | 440,000 | 2,490 |
| 2009-05-25 | 251 | 256 | 245 | 251 | 632,000 | 2,510 |
| 2009-05-22 | 237 | 250 | 237 | 249 | 958,000 | 2,490 |
| 2009-05-21 | 245 | 245 | 239 | 240 | 658,000 | 2,400 |
| 2009-05-20 | 243 | 246 | 242 | 246 | 470,000 | 2,460 |
| 2009-05-19 | 250 | 251 | 238 | 240 | 904,000 | 2,400 |
| 2009-05-18 | 249 | 249 | 237 | 241 | 494,000 | 2,410 |
| 2009-05-15 | 240 | 249 | 240 | 249 | 940,000 | 2,490 |
| 2009-05-14 | 246 | 246 | 237 | 240 | 1,120,000 | 2,400 |
| 2009-05-13 | 260 | 261 | 249 | 251 | 709,000 | 2,510 |
| 2009-05-12 | 260 | 266 | 257 | 259 | 1,459,000 | 2,590 |
| 2009-05-11 | 267 | 273 | 253 | 255 | 2,173,000 | 2,550 |
| 2009-05-08 | 253 | 263 | 253 | 261 | 1,216,000 | 2,610 |
| 2009-05-07 | 255 | 256 | 250 | 255 | 849,000 | 2,550 |
| 2009-05-01 | 238 | 241 | 235 | 240 | 935,000 | 2,400 |
| 2009-04-30 | 248 | 252 | 239 | 242 | 726,000 | 2,420 |
| 2009-04-28 | 252 | 261 | 239 | 239 | 617,000 | 2,390 |
| 2009-04-27 | 258 | 267 | 252 | 254 | 779,000 | 2,540 |
| 2009-04-24 | 257 | 263 | 247 | 248 | 858,000 | 2,480 |
| 2009-04-23 | 238 | 254 | 238 | 253 | 790,000 | 2,530 |
| 2009-04-22 | 240 | 245 | 238 | 242 | 640,000 | 2,420 |
| 2009-04-21 | 230 | 237 | 230 | 236 | 543,000 | 2,360 |
| 2009-04-20 | 248 | 248 | 241 | 243 | 373,000 | 2,430 |
| 2009-04-17 | 240 | 247 | 235 | 247 | 720,000 | 2,470 |
| 2009-04-16 | 240 | 246 | 233 | 235 | 519,000 | 2,350 |
| 2009-04-15 | 244 | 244 | 226 | 229 | 755,000 | 2,290 |
| 2009-04-14 | 253 | 255 | 245 | 247 | 488,000 | 2,470 |
| 2009-04-13 | 250 | 254 | 247 | 248 | 338,000 | 2,480 |
| 2009-04-10 | 253 | 254 | 243 | 250 | 432,000 | 2,500 |
| 2009-04-09 | 231 | 248 | 231 | 246 | 792,000 | 2,460 |
| 2009-04-08 | 233 | 238 | 228 | 230 | 476,000 | 2,300 |
| 2009-04-07 | 235 | 241 | 234 | 238 | 435,000 | 2,380 |
| 2009-04-06 | 232 | 240 | 232 | 234 | 521,000 | 2,340 |
| 2009-04-03 | 230 | 232 | 224 | 229 | 747,000 | 2,290 |
| 2009-04-02 | 215 | 223 | 213 | 223 | 590,000 | 2,230 |
| 2009-04-01 | 206 | 214 | 203 | 210 | 498,000 | 2,100 |
| 2009-03-31 | 201 | 213 | 200 | 201 | 722,000 | 2,010 |
| 2009-03-30 | 221 | 221 | 206 | 209 | 840,000 | 2,090 |
| 2009-03-27 | 225 | 226 | 220 | 222 | 757,000 | 2,220 |
| 2009-03-26 | 214 | 220 | 210 | 216 | 618,000 | 2,160 |
| 2009-03-25 | 206 | 213 | 203 | 209 | 669,000 | 2,090 |
| 2009-03-24 | 200 | 209 | 199 | 208 | 882,000 | 2,080 |
| 2009-03-23 | 186 | 195 | 186 | 195 | 578,000 | 1,950 |
| 2009-03-19 | 190 | 193 | 185 | 189 | 553,000 | 1,890 |
| 2009-03-18 | 185 | 197 | 185 | 194 | 1,839,000 | 1,940 |
| 2009-03-17 | 172 | 178 | 172 | 176 | 849,000 | 1,760 |
| 2009-03-16 | 162 | 169 | 161 | 169 | 564,000 | 1,690 |
| 2009-03-13 | 159 | 161 | 157 | 158 | 493,000 | 1,580 |
| 2009-03-12 | 164 | 164 | 152 | 155 | 552,000 | 1,550 |
| 2009-03-11 | 166 | 167 | 162 | 163 | 270,000 | 1,630 |
| 2009-03-10 | 156 | 161 | 156 | 161 | 104,000 | 1,610 |
| 2009-03-09 | 161 | 164 | 158 | 161 | 236,000 | 1,610 |
| 2009-03-06 | 168 | 168 | 158 | 160 | 349,000 | 1,600 |
| 2009-03-05 | 167 | 170 | 164 | 167 | 519,000 | 1,670 |
| 2009-03-04 | 158 | 163 | 158 | 162 | 260,000 | 1,620 |
| 2009-03-03 | 153 | 160 | 153 | 160 | 338,000 | 1,600 |
| 2009-03-02 | 156 | 158 | 154 | 156 | 203,000 | 1,560 |
| 2009-02-27 | 161 | 162 | 156 | 158 | 304,000 | 1,580 |
| 2009-02-26 | 158 | 162 | 152 | 156 | 684,000 | 1,560 |
| 2009-02-25 | 166 | 167 | 156 | 160 | 517,000 | 1,600 |
| 2009-02-24 | 160 | 161 | 156 | 161 | 406,000 | 1,610 |
| 2009-02-23 | 158 | 159 | 157 | 159 | 315,000 | 1,590 |
| 2009-02-20 | 164 | 165 | 160 | 163 | 308,000 | 1,630 |
| 2009-02-19 | 162 | 166 | 161 | 165 | 306,000 | 1,650 |
| 2009-02-18 | 159 | 165 | 159 | 162 | 768,000 | 1,620 |
| 2009-02-17 | 171 | 172 | 158 | 159 | 927,000 | 1,590 |
| 2009-02-16 | 175 | 175 | 172 | 173 | 196,000 | 1,730 |
| 2009-02-13 | 173 | 175 | 171 | 173 | 228,000 | 1,730 |
| 2009-02-12 | 176 | 180 | 170 | 173 | 529,000 | 1,730 |
| 2009-02-10 | 188 | 190 | 178 | 179 | 578,000 | 1,790 |
| 2009-02-09 | 190 | 190 | 184 | 185 | 524,000 | 1,850 |
| 2009-02-06 | 189 | 190 | 184 | 185 | 394,000 | 1,850 |
| 2009-02-05 | 183 | 191 | 181 | 182 | 431,000 | 1,820 |
| 2009-02-04 | 177 | 189 | 176 | 188 | 539,000 | 1,880 |
| 2009-02-03 | 172 | 179 | 171 | 174 | 1,210,000 | 1,740 |
| 2009-02-02 | 192 | 192 | 182 | 182 | 631,000 | 1,820 |
| 2009-01-30 | 195 | 199 | 195 | 197 | 186,000 | 1,970 |
| 2009-01-29 | 203 | 204 | 201 | 202 | 301,000 | 2,020 |
| 2009-01-28 | 199 | 200 | 196 | 199 | 339,000 | 1,990 |
| 2009-01-27 | 194 | 199 | 187 | 198 | 311,000 | 1,980 |
| 2009-01-26 | 191 | 195 | 188 | 191 | 307,000 | 1,910 |
| 2009-01-23 | 200 | 200 | 195 | 195 | 333,000 | 1,950 |
| 2009-01-22 | 202 | 207 | 197 | 201 | 299,000 | 2,010 |
| 2009-01-21 | 196 | 201 | 196 | 197 | 292,000 | 1,970 |
| 2009-01-20 | 202 | 208 | 201 | 205 | 369,000 | 2,050 |
| 2009-01-19 | 211 | 212 | 200 | 204 | 336,000 | 2,040 |
| 2009-01-16 | 199 | 203 | 195 | 201 | 380,000 | 2,010 |
| 2009-01-15 | 191 | 195 | 189 | 191 | 519,000 | 1,910 |
| 2009-01-14 | 197 | 203 | 196 | 201 | 602,000 | 2,010 |
| 2009-01-13 | 200 | 200 | 196 | 196 | 488,000 | 1,960 |
| 2009-01-09 | 212 | 215 | 204 | 212 | 847,000 | 2,120 |
| 2009-01-08 | 223 | 230 | 216 | 216 | 1,382,000 | 2,160 |
| 2009-01-07 | 207 | 246 | 207 | 243 | 2,954,000 | 2,430 |
| 2009-01-06 | 196 | 207 | 195 | 203 | 805,000 | 2,030 |
| 2009-01-05 | 199 | 200 | 194 | 196 | 184,000 | 1,960 |
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
