6997 日本ケミコン(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 405 | 415 | 402 | 414 | 1,390,000 | 4,140 |
| 2010-12-29 | 406 | 410 | 404 | 408 | 828,000 | 4,080 |
| 2010-12-28 | 402 | 410 | 399 | 408 | 1,637,000 | 4,080 |
| 2010-12-27 | 387 | 404 | 385 | 402 | 3,113,000 | 4,020 |
| 2010-12-24 | 392 | 393 | 379 | 384 | 3,416,000 | 3,840 |
| 2010-12-22 | 403 | 405 | 395 | 398 | 2,251,000 | 3,980 |
| 2010-12-21 | 408 | 412 | 405 | 407 | 761,000 | 4,070 |
| 2010-12-20 | 414 | 414 | 405 | 409 | 1,186,000 | 4,090 |
| 2010-12-17 | 406 | 415 | 405 | 414 | 1,537,000 | 4,140 |
| 2010-12-16 | 407 | 411 | 402 | 408 | 1,903,000 | 4,080 |
| 2010-12-15 | 411 | 414 | 402 | 409 | 2,161,000 | 4,090 |
| 2010-12-14 | 399 | 411 | 398 | 411 | 2,764,000 | 4,110 |
| 2010-12-13 | 389 | 398 | 386 | 397 | 1,463,000 | 3,970 |
| 2010-12-10 | 389 | 394 | 384 | 391 | 2,876,000 | 3,910 |
| 2010-12-09 | 383 | 387 | 381 | 385 | 2,452,000 | 3,850 |
| 2010-12-08 | 375 | 382 | 371 | 382 | 2,334,000 | 3,820 |
| 2010-12-07 | 372 | 373 | 363 | 370 | 1,467,000 | 3,700 |
| 2010-12-06 | 368 | 375 | 366 | 375 | 1,240,000 | 3,750 |
| 2010-12-03 | 373 | 373 | 362 | 369 | 1,194,000 | 3,690 |
| 2010-12-02 | 364 | 369 | 357 | 368 | 2,205,000 | 3,680 |
| 2010-12-01 | 358 | 361 | 347 | 358 | 2,832,000 | 3,580 |
| 2010-11-30 | 371 | 373 | 358 | 359 | 2,937,000 | 3,590 |
| 2010-11-29 | 364 | 376 | 362 | 375 | 3,897,000 | 3,750 |
| 2010-11-26 | 351 | 361 | 350 | 356 | 2,098,000 | 3,560 |
| 2010-11-25 | 348 | 353 | 345 | 348 | 1,181,000 | 3,480 |
| 2010-11-24 | 344 | 350 | 343 | 346 | 1,236,000 | 3,460 |
| 2010-11-22 | 345 | 352 | 340 | 352 | 1,645,000 | 3,520 |
| 2010-11-19 | 352 | 355 | 336 | 340 | 4,682,000 | 3,400 |
| 2010-11-18 | 352 | 355 | 345 | 352 | 2,357,000 | 3,520 |
| 2010-11-17 | 343 | 359 | 343 | 356 | 2,626,000 | 3,560 |
| 2010-11-16 | 344 | 354 | 340 | 351 | 2,937,000 | 3,510 |
| 2010-11-15 | 329 | 339 | 325 | 338 | 1,563,000 | 3,380 |
| 2010-11-12 | 330 | 334 | 327 | 330 | 1,051,000 | 3,300 |
| 2010-11-11 | 324 | 334 | 323 | 333 | 1,819,000 | 3,330 |
| 2010-11-10 | 319 | 324 | 317 | 322 | 1,073,000 | 3,220 |
| 2010-11-09 | 310 | 319 | 308 | 316 | 2,471,000 | 3,160 |
| 2010-11-08 | 306 | 315 | 306 | 309 | 2,430,000 | 3,090 |
| 2010-11-05 | 296 | 305 | 296 | 305 | 2,958,000 | 3,050 |
| 2010-11-04 | 287 | 295 | 282 | 293 | 4,175,000 | 2,930 |
| 2010-11-02 | 271 | 284 | 263 | 279 | 12,407,000 | 2,790 |
| 2010-11-01 | 320 | 323 | 315 | 319 | 1,166,000 | 3,190 |
| 2010-10-29 | 323 | 325 | 318 | 322 | 1,000,000 | 3,220 |
| 2010-10-28 | 320 | 328 | 320 | 326 | 1,394,000 | 3,260 |
| 2010-10-27 | 323 | 325 | 320 | 324 | 1,057,000 | 3,240 |
| 2010-10-26 | 321 | 325 | 317 | 320 | 1,765,000 | 3,200 |
| 2010-10-25 | 317 | 332 | 311 | 325 | 2,583,000 | 3,250 |
| 2010-10-22 | 332 | 334 | 319 | 322 | 2,902,000 | 3,220 |
| 2010-10-21 | 331 | 335 | 321 | 334 | 2,116,000 | 3,340 |
| 2010-10-20 | 324 | 330 | 320 | 329 | 1,803,000 | 3,290 |
| 2010-10-19 | 313 | 329 | 313 | 328 | 1,707,000 | 3,280 |
| 2010-10-18 | 303 | 317 | 303 | 312 | 2,262,000 | 3,120 |
| 2010-10-15 | 317 | 321 | 313 | 318 | 1,631,000 | 3,180 |
| 2010-10-14 | 326 | 326 | 319 | 320 | 1,703,000 | 3,200 |
| 2010-10-13 | 330 | 334 | 316 | 318 | 2,359,000 | 3,180 |
| 2010-10-12 | 347 | 348 | 329 | 330 | 1,807,000 | 3,300 |
| 2010-10-08 | 347 | 352 | 346 | 350 | 535,000 | 3,500 |
| 2010-10-07 | 346 | 355 | 346 | 352 | 571,000 | 3,520 |
| 2010-10-06 | 347 | 352 | 345 | 350 | 1,097,000 | 3,500 |
| 2010-10-05 | 335 | 343 | 334 | 339 | 967,000 | 3,390 |
| 2010-10-04 | 344 | 345 | 336 | 337 | 936,000 | 3,370 |
| 2010-10-01 | 345 | 347 | 341 | 344 | 678,000 | 3,440 |
| 2010-09-30 | 353 | 355 | 343 | 344 | 1,251,000 | 3,440 |
| 2010-09-29 | 354 | 360 | 351 | 356 | 1,611,000 | 3,560 |
| 2010-09-28 | 363 | 365 | 354 | 357 | 1,158,000 | 3,570 |
| 2010-09-27 | 364 | 368 | 362 | 368 | 766,000 | 3,680 |
| 2010-09-24 | 362 | 366 | 355 | 358 | 1,167,000 | 3,580 |
| 2010-09-22 | 374 | 377 | 365 | 366 | 1,238,000 | 3,660 |
| 2010-09-21 | 375 | 380 | 373 | 378 | 2,181,000 | 3,780 |
| 2010-09-17 | 363 | 370 | 359 | 368 | 1,619,000 | 3,680 |
| 2010-09-16 | 368 | 368 | 357 | 360 | 1,230,000 | 3,600 |
| 2010-09-15 | 350 | 370 | 349 | 364 | 1,870,000 | 3,640 |
| 2010-09-14 | 360 | 360 | 351 | 354 | 846,000 | 3,540 |
| 2010-09-13 | 358 | 361 | 356 | 357 | 591,000 | 3,570 |
| 2010-09-10 | 351 | 356 | 350 | 354 | 846,000 | 3,540 |
| 2010-09-09 | 346 | 351 | 344 | 348 | 831,000 | 3,480 |
| 2010-09-08 | 348 | 351 | 339 | 343 | 1,005,000 | 3,430 |
| 2010-09-07 | 359 | 367 | 355 | 356 | 1,266,000 | 3,560 |
| 2010-09-06 | 358 | 364 | 355 | 363 | 1,031,000 | 3,630 |
| 2010-09-03 | 340 | 354 | 339 | 352 | 1,651,000 | 3,520 |
| 2010-09-02 | 343 | 345 | 335 | 340 | 1,083,000 | 3,400 |
| 2010-09-01 | 336 | 341 | 334 | 338 | 1,260,000 | 3,380 |
| 2010-08-31 | 333 | 344 | 332 | 335 | 1,996,000 | 3,350 |
| 2010-08-30 | 349 | 352 | 338 | 341 | 1,810,000 | 3,410 |
| 2010-08-27 | 327 | 340 | 326 | 338 | 1,894,000 | 3,380 |
| 2010-08-26 | 335 | 338 | 327 | 329 | 1,505,000 | 3,290 |
| 2010-08-25 | 325 | 339 | 323 | 332 | 1,995,000 | 3,320 |
| 2010-08-24 | 342 | 343 | 333 | 333 | 1,765,000 | 3,330 |
| 2010-08-23 | 353 | 358 | 347 | 349 | 2,126,000 | 3,490 |
| 2010-08-20 | 353 | 364 | 352 | 356 | 2,367,000 | 3,560 |
| 2010-08-19 | 349 | 364 | 349 | 361 | 3,174,000 | 3,610 |
| 2010-08-18 | 347 | 351 | 343 | 348 | 3,051,000 | 3,480 |
| 2010-08-17 | 333 | 349 | 333 | 347 | 3,007,000 | 3,470 |
| 2010-08-16 | 342 | 342 | 333 | 338 | 1,927,000 | 3,380 |
| 2010-08-13 | 345 | 349 | 336 | 346 | 2,497,000 | 3,460 |
| 2010-08-12 | 340 | 346 | 333 | 346 | 3,256,000 | 3,460 |
| 2010-08-11 | 362 | 362 | 349 | 350 | 2,589,000 | 3,500 |
| 2010-08-10 | 381 | 381 | 360 | 363 | 4,096,000 | 3,630 |
| 2010-08-09 | 379 | 384 | 376 | 380 | 1,679,000 | 3,800 |
| 2010-08-06 | 380 | 389 | 371 | 386 | 2,484,000 | 3,860 |
| 2010-08-05 | 392 | 393 | 376 | 380 | 3,483,000 | 3,800 |
| 2010-08-04 | 399 | 402 | 382 | 384 | 4,146,000 | 3,840 |
| 2010-08-03 | 433 | 433 | 392 | 400 | 8,741,000 | 4,000 |
| 2010-08-02 | 436 | 444 | 415 | 422 | 4,075,000 | 4,220 |
| 2010-07-30 | 440 | 444 | 425 | 429 | 1,857,000 | 4,290 |
| 2010-07-29 | 444 | 450 | 443 | 446 | 1,341,000 | 4,460 |
| 2010-07-28 | 439 | 453 | 435 | 451 | 2,204,000 | 4,510 |
| 2010-07-27 | 439 | 447 | 428 | 432 | 2,143,000 | 4,320 |
| 2010-07-26 | 432 | 443 | 431 | 439 | 2,077,000 | 4,390 |
| 2010-07-23 | 417 | 432 | 414 | 424 | 3,143,000 | 4,240 |
| 2010-07-22 | 402 | 411 | 400 | 405 | 2,940,000 | 4,050 |
| 2010-07-21 | 409 | 411 | 390 | 399 | 1,261,000 | 3,990 |
| 2010-07-20 | 407 | 413 | 402 | 403 | 1,499,000 | 4,030 |
| 2010-07-16 | 414 | 419 | 411 | 415 | 1,792,000 | 4,150 |
| 2010-07-15 | 426 | 430 | 418 | 421 | 2,092,000 | 4,210 |
| 2010-07-14 | 430 | 439 | 425 | 431 | 2,281,000 | 4,310 |
| 2010-07-13 | 431 | 439 | 418 | 419 | 2,185,000 | 4,190 |
| 2010-07-12 | 425 | 445 | 425 | 428 | 2,710,000 | 4,280 |
| 2010-07-09 | 411 | 433 | 405 | 429 | 2,988,000 | 4,290 |
| 2010-07-08 | 407 | 410 | 400 | 410 | 1,739,000 | 4,100 |
| 2010-07-07 | 400 | 407 | 388 | 391 | 1,614,000 | 3,910 |
| 2010-07-06 | 391 | 408 | 378 | 405 | 2,731,000 | 4,050 |
| 2010-07-05 | 378 | 400 | 376 | 399 | 2,295,000 | 3,990 |
| 2010-07-02 | 374 | 387 | 369 | 382 | 2,427,000 | 3,820 |
| 2010-07-01 | 386 | 389 | 377 | 378 | 2,000,000 | 3,780 |
| 2010-06-30 | 392 | 394 | 385 | 390 | 1,795,000 | 3,900 |
| 2010-06-29 | 401 | 417 | 395 | 400 | 2,634,000 | 4,000 |
| 2010-06-28 | 422 | 423 | 396 | 401 | 2,686,000 | 4,010 |
| 2010-06-25 | 430 | 431 | 408 | 414 | 2,845,000 | 4,140 |
| 2010-06-24 | 439 | 451 | 434 | 440 | 1,732,000 | 4,400 |
| 2010-06-23 | 446 | 448 | 434 | 442 | 2,933,000 | 4,420 |
| 2010-06-22 | 459 | 464 | 451 | 454 | 2,302,000 | 4,540 |
| 2010-06-21 | 458 | 466 | 449 | 464 | 4,759,000 | 4,640 |
| 2010-06-18 | 427 | 464 | 427 | 460 | 9,162,000 | 4,600 |
| 2010-06-17 | 431 | 432 | 416 | 421 | 2,880,000 | 4,210 |
| 2010-06-16 | 450 | 450 | 429 | 431 | 3,386,000 | 4,310 |
| 2010-06-15 | 442 | 449 | 441 | 443 | 1,303,000 | 4,430 |
| 2010-06-14 | 435 | 452 | 433 | 448 | 5,925,000 | 4,480 |
| 2010-06-11 | 428 | 436 | 425 | 433 | 3,853,000 | 4,330 |
| 2010-06-10 | 407 | 420 | 402 | 420 | 4,561,000 | 4,200 |
| 2010-06-09 | 409 | 414 | 389 | 400 | 5,255,000 | 4,000 |
| 2010-06-08 | 395 | 417 | 395 | 410 | 5,694,000 | 4,100 |
| 2010-06-07 | 381 | 400 | 378 | 392 | 4,128,000 | 3,920 |
| 2010-06-04 | 397 | 408 | 385 | 392 | 4,767,000 | 3,920 |
| 2010-06-03 | 371 | 390 | 369 | 389 | 5,434,000 | 3,890 |
| 2010-06-02 | 358 | 367 | 351 | 355 | 1,190,000 | 3,550 |
| 2010-06-01 | 371 | 372 | 360 | 364 | 948,000 | 3,640 |
| 2010-05-31 | 370 | 379 | 367 | 371 | 1,997,000 | 3,710 |
| 2010-05-28 | 355 | 376 | 355 | 370 | 3,481,000 | 3,700 |
| 2010-05-27 | 323 | 345 | 321 | 344 | 1,434,000 | 3,440 |
| 2010-05-26 | 326 | 330 | 316 | 327 | 1,232,000 | 3,270 |
| 2010-05-25 | 335 | 338 | 320 | 322 | 1,338,000 | 3,220 |
| 2010-05-24 | 339 | 345 | 328 | 338 | 1,098,000 | 3,380 |
| 2010-05-21 | 330 | 337 | 328 | 337 | 1,116,000 | 3,370 |
| 2010-05-20 | 343 | 351 | 336 | 341 | 896,000 | 3,410 |
| 2010-05-19 | 338 | 352 | 323 | 350 | 1,761,000 | 3,500 |
| 2010-05-18 | 369 | 369 | 343 | 346 | 1,524,000 | 3,460 |
| 2010-05-17 | 370 | 373 | 354 | 365 | 1,749,000 | 3,650 |
| 2010-05-14 | 375 | 383 | 375 | 377 | 1,186,000 | 3,770 |
| 2010-05-13 | 376 | 383 | 375 | 379 | 2,331,000 | 3,790 |
| 2010-05-12 | 372 | 384 | 368 | 370 | 1,661,000 | 3,700 |
| 2010-05-11 | 384 | 386 | 367 | 371 | 2,607,000 | 3,710 |
| 2010-05-10 | 377 | 388 | 353 | 376 | 3,856,000 | 3,760 |
| 2010-05-07 | 380 | 383 | 366 | 376 | 2,743,000 | 3,760 |
| 2010-05-06 | 385 | 390 | 382 | 385 | 1,267,000 | 3,850 |
| 2010-04-30 | 391 | 396 | 390 | 393 | 1,361,000 | 3,930 |
| 2010-04-28 | 384 | 394 | 384 | 386 | 1,137,000 | 3,860 |
| 2010-04-27 | 391 | 394 | 387 | 394 | 731,000 | 3,940 |
| 2010-04-26 | 390 | 394 | 389 | 390 | 672,000 | 3,900 |
| 2010-04-23 | 389 | 395 | 383 | 389 | 1,340,000 | 3,890 |
| 2010-04-22 | 381 | 389 | 377 | 387 | 1,216,000 | 3,870 |
| 2010-04-21 | 375 | 386 | 371 | 385 | 1,362,000 | 3,850 |
| 2010-04-20 | 377 | 381 | 367 | 370 | 818,000 | 3,700 |
| 2010-04-19 | 375 | 381 | 373 | 377 | 916,000 | 3,770 |
| 2010-04-16 | 391 | 391 | 382 | 383 | 1,134,000 | 3,830 |
| 2010-04-15 | 387 | 397 | 386 | 391 | 1,973,000 | 3,910 |
| 2010-04-14 | 397 | 397 | 382 | 384 | 3,139,000 | 3,840 |
| 2010-04-13 | 374 | 379 | 371 | 374 | 1,588,000 | 3,740 |
| 2010-04-12 | 376 | 381 | 367 | 368 | 1,653,000 | 3,680 |
| 2010-04-09 | 368 | 379 | 368 | 374 | 1,695,000 | 3,740 |
| 2010-04-08 | 372 | 375 | 366 | 368 | 1,335,000 | 3,680 |
| 2010-04-07 | 383 | 386 | 374 | 377 | 1,615,000 | 3,770 |
| 2010-04-06 | 390 | 392 | 376 | 379 | 1,682,000 | 3,790 |
| 2010-04-05 | 384 | 395 | 383 | 394 | 1,794,000 | 3,940 |
| 2010-04-02 | 370 | 385 | 369 | 380 | 2,388,000 | 3,800 |
| 2010-04-01 | 365 | 370 | 358 | 368 | 1,892,000 | 3,680 |
| 2010-03-31 | 373 | 374 | 366 | 368 | 979,000 | 3,680 |
| 2010-03-30 | 373 | 375 | 369 | 373 | 1,313,000 | 3,730 |
| 2010-03-29 | 368 | 374 | 368 | 372 | 864,000 | 3,720 |
| 2010-03-26 | 357 | 375 | 357 | 371 | 3,323,000 | 3,710 |
| 2010-03-25 | 341 | 358 | 339 | 356 | 2,193,000 | 3,560 |
| 2010-03-24 | 349 | 352 | 338 | 342 | 997,000 | 3,420 |
| 2010-03-23 | 350 | 353 | 344 | 347 | 1,318,000 | 3,470 |
| 2010-03-19 | 348 | 354 | 346 | 352 | 1,765,000 | 3,520 |
| 2010-03-18 | 348 | 360 | 347 | 353 | 2,709,000 | 3,530 |
| 2010-03-17 | 345 | 351 | 337 | 347 | 3,680,000 | 3,470 |
| 2010-03-16 | 334 | 351 | 332 | 347 | 4,518,000 | 3,470 |
| 2010-03-15 | 325 | 339 | 324 | 336 | 5,319,000 | 3,360 |
| 2010-03-12 | 314 | 322 | 310 | 322 | 3,614,000 | 3,220 |
| 2010-03-11 | 316 | 317 | 304 | 310 | 2,722,000 | 3,100 |
| 2010-03-10 | 303 | 313 | 302 | 311 | 4,613,000 | 3,110 |
| 2010-03-09 | 296 | 300 | 293 | 298 | 3,088,000 | 2,980 |
| 2010-03-08 | 294 | 297 | 292 | 296 | 4,014,000 | 2,960 |
| 2010-03-05 | 290 | 293 | 288 | 291 | 923,000 | 2,910 |
| 2010-03-04 | 288 | 293 | 288 | 292 | 1,896,000 | 2,920 |
| 2010-03-03 | 276 | 293 | 275 | 288 | 8,348,000 | 2,880 |
| 2010-03-02 | 289 | 291 | 286 | 286 | 2,048,000 | 2,860 |
| 2010-03-01 | 294 | 297 | 291 | 291 | 2,099,000 | 2,910 |
| 2010-02-26 | 290 | 300 | 290 | 297 | 4,405,000 | 2,970 |
| 2010-02-25 | 293 | 294 | 289 | 290 | 10,359,000 | 2,900 |
| 2010-02-24 | 293 | 294 | 292 | 293 | 6,979,000 | 2,930 |
| 2010-02-23 | 306 | 313 | 297 | 300 | 5,180,000 | 3,000 |
| 2010-02-22 | 322 | 324 | 314 | 314 | 2,356,000 | 3,140 |
| 2010-02-19 | 317 | 328 | 316 | 318 | 1,904,000 | 3,180 |
| 2010-02-18 | 314 | 321 | 314 | 319 | 1,368,000 | 3,190 |
| 2010-02-17 | 309 | 319 | 308 | 317 | 1,995,000 | 3,170 |
| 2010-02-16 | 303 | 315 | 298 | 310 | 3,617,000 | 3,100 |
| 2010-02-15 | 336 | 338 | 326 | 326 | 807,000 | 3,260 |
| 2010-02-12 | 332 | 340 | 332 | 340 | 975,000 | 3,400 |
| 2010-02-10 | 319 | 333 | 319 | 332 | 1,456,000 | 3,320 |
| 2010-02-09 | 299 | 316 | 299 | 315 | 2,092,000 | 3,150 |
| 2010-02-08 | 318 | 343 | 296 | 297 | 3,136,000 | 2,970 |
| 2010-02-05 | 310 | 320 | 302 | 318 | 1,060,000 | 3,180 |
| 2010-02-04 | 333 | 336 | 322 | 325 | 1,063,000 | 3,250 |
| 2010-02-03 | 338 | 344 | 335 | 339 | 769,000 | 3,390 |
| 2010-02-02 | 329 | 345 | 328 | 333 | 1,316,000 | 3,330 |
| 2010-02-01 | 335 | 337 | 320 | 328 | 767,000 | 3,280 |
| 2010-01-29 | 335 | 338 | 326 | 334 | 896,000 | 3,340 |
| 2010-01-28 | 339 | 347 | 338 | 343 | 713,000 | 3,430 |
| 2010-01-27 | 335 | 344 | 332 | 336 | 1,439,000 | 3,360 |
| 2010-01-26 | 352 | 356 | 332 | 332 | 1,124,000 | 3,320 |
| 2010-01-25 | 350 | 358 | 349 | 354 | 1,139,000 | 3,540 |
| 2010-01-22 | 357 | 364 | 353 | 359 | 1,486,000 | 3,590 |
| 2010-01-21 | 366 | 377 | 360 | 372 | 1,176,000 | 3,720 |
| 2010-01-20 | 378 | 382 | 360 | 364 | 2,011,000 | 3,640 |
| 2010-01-19 | 387 | 395 | 380 | 381 | 1,469,000 | 3,810 |
| 2010-01-18 | 390 | 396 | 385 | 385 | 1,630,000 | 3,850 |
| 2010-01-15 | 404 | 410 | 384 | 390 | 3,142,000 | 3,900 |
| 2010-01-14 | 372 | 403 | 364 | 403 | 4,467,000 | 4,030 |
| 2010-01-13 | 346 | 375 | 343 | 372 | 3,321,000 | 3,720 |
| 2010-01-12 | 348 | 349 | 341 | 348 | 706,000 | 3,480 |
| 2010-01-08 | 340 | 352 | 338 | 349 | 1,362,000 | 3,490 |
| 2010-01-07 | 343 | 344 | 335 | 337 | 539,000 | 3,370 |
| 2010-01-06 | 343 | 344 | 337 | 340 | 423,000 | 3,400 |
| 2010-01-05 | 348 | 348 | 339 | 340 | 556,000 | 3,400 |
| 2010-01-04 | 346 | 347 | 338 | 344 | 632,000 | 3,440 |
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
