6997 日本ケミコン(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 402 | 405 | 400 | 404 | 1,280,000 | 4,040 |
| 2013-12-27 | 404 | 405 | 397 | 402 | 1,781,000 | 4,020 |
| 2013-12-26 | 407 | 412 | 404 | 405 | 2,042,000 | 4,050 |
| 2013-12-25 | 401 | 404 | 398 | 402 | 1,767,000 | 4,020 |
| 2013-12-24 | 413 | 415 | 401 | 404 | 1,689,000 | 4,040 |
| 2013-12-20 | 409 | 413 | 404 | 413 | 2,173,000 | 4,130 |
| 2013-12-19 | 412 | 415 | 405 | 409 | 2,436,000 | 4,090 |
| 2013-12-18 | 396 | 404 | 396 | 403 | 2,363,000 | 4,030 |
| 2013-12-17 | 406 | 406 | 394 | 396 | 2,092,000 | 3,960 |
| 2013-12-16 | 411 | 411 | 402 | 403 | 2,382,000 | 4,030 |
| 2013-12-13 | 420 | 425 | 405 | 413 | 5,781,000 | 4,130 |
| 2013-12-12 | 402 | 415 | 396 | 415 | 6,724,000 | 4,150 |
| 2013-12-11 | 395 | 411 | 387 | 408 | 18,091,000 | 4,080 |
| 2013-12-10 | 388 | 392 | 386 | 389 | 3,167,000 | 3,890 |
| 2013-12-09 | 393 | 396 | 391 | 391 | 2,569,000 | 3,910 |
| 2013-12-06 | 381 | 391 | 380 | 390 | 2,345,000 | 3,900 |
| 2013-12-05 | 381 | 385 | 378 | 383 | 4,239,000 | 3,830 |
| 2013-12-04 | 379 | 391 | 379 | 384 | 10,047,000 | 3,840 |
| 2013-12-03 | 378 | 388 | 376 | 379 | 8,421,000 | 3,790 |
| 2013-12-02 | 380 | 383 | 379 | 380 | 2,248,000 | 3,800 |
| 2013-11-29 | 376 | 382 | 374 | 382 | 3,307,000 | 3,820 |
| 2013-11-28 | 382 | 386 | 373 | 378 | 2,779,000 | 3,780 |
| 2013-11-27 | 383 | 391 | 379 | 379 | 3,126,000 | 3,790 |
| 2013-11-26 | 380 | 391 | 376 | 386 | 7,149,000 | 3,860 |
| 2013-11-25 | 412 | 414 | 407 | 411 | 1,415,000 | 4,110 |
| 2013-11-22 | 405 | 416 | 404 | 411 | 3,136,000 | 4,110 |
| 2013-11-21 | 400 | 404 | 399 | 404 | 1,496,000 | 4,040 |
| 2013-11-20 | 406 | 407 | 399 | 401 | 1,341,000 | 4,010 |
| 2013-11-19 | 400 | 401 | 396 | 400 | 1,497,000 | 4,000 |
| 2013-11-18 | 406 | 408 | 400 | 403 | 2,797,000 | 4,030 |
| 2013-11-15 | 390 | 399 | 388 | 397 | 3,770,000 | 3,970 |
| 2013-11-14 | 377 | 391 | 374 | 385 | 4,207,000 | 3,850 |
| 2013-11-13 | 369 | 371 | 366 | 368 | 1,975,000 | 3,680 |
| 2013-11-12 | 364 | 373 | 364 | 373 | 2,092,000 | 3,730 |
| 2013-11-11 | 380 | 382 | 364 | 366 | 2,632,000 | 3,660 |
| 2013-11-08 | 368 | 381 | 368 | 373 | 3,987,000 | 3,730 |
| 2013-11-07 | 396 | 397 | 366 | 370 | 6,857,000 | 3,700 |
| 2013-11-06 | 383 | 397 | 352 | 395 | 15,212,000 | 3,950 |
| 2013-11-05 | 422 | 437 | 413 | 423 | 3,892,000 | 4,230 |
| 2013-11-01 | 439 | 440 | 403 | 414 | 3,489,000 | 4,140 |
| 2013-10-31 | 441 | 448 | 439 | 442 | 1,803,000 | 4,420 |
| 2013-10-30 | 443 | 443 | 436 | 443 | 1,866,000 | 4,430 |
| 2013-10-29 | 435 | 442 | 432 | 436 | 1,604,000 | 4,360 |
| 2013-10-28 | 438 | 443 | 428 | 443 | 2,071,000 | 4,430 |
| 2013-10-25 | 455 | 457 | 436 | 438 | 4,570,000 | 4,380 |
| 2013-10-24 | 452 | 465 | 448 | 465 | 1,841,000 | 4,650 |
| 2013-10-23 | 475 | 475 | 454 | 456 | 2,663,000 | 4,560 |
| 2013-10-22 | 479 | 479 | 472 | 473 | 1,164,000 | 4,730 |
| 2013-10-21 | 479 | 483 | 477 | 481 | 1,071,000 | 4,810 |
| 2013-10-18 | 479 | 482 | 474 | 477 | 1,594,000 | 4,770 |
| 2013-10-17 | 488 | 489 | 472 | 478 | 1,814,000 | 4,780 |
| 2013-10-16 | 474 | 488 | 474 | 482 | 2,212,000 | 4,820 |
| 2013-10-15 | 482 | 486 | 475 | 480 | 2,227,000 | 4,800 |
| 2013-10-11 | 464 | 480 | 459 | 478 | 6,352,000 | 4,780 |
| 2013-10-10 | 465 | 468 | 446 | 456 | 3,320,000 | 4,560 |
| 2013-10-09 | 445 | 464 | 439 | 462 | 2,191,000 | 4,620 |
| 2013-10-08 | 445 | 458 | 443 | 453 | 1,734,000 | 4,530 |
| 2013-10-07 | 474 | 474 | 449 | 453 | 1,740,000 | 4,530 |
| 2013-10-04 | 480 | 481 | 467 | 470 | 1,862,000 | 4,700 |
| 2013-10-03 | 502 | 502 | 483 | 485 | 1,562,000 | 4,850 |
| 2013-10-02 | 500 | 510 | 492 | 499 | 2,834,000 | 4,990 |
| 2013-10-01 | 492 | 504 | 484 | 502 | 3,493,000 | 5,020 |
| 2013-09-30 | 479 | 495 | 479 | 486 | 1,257,000 | 4,860 |
| 2013-09-27 | 484 | 498 | 471 | 492 | 1,929,000 | 4,920 |
| 2013-09-26 | 461 | 488 | 460 | 488 | 1,477,000 | 4,880 |
| 2013-09-25 | 476 | 477 | 463 | 463 | 1,140,000 | 4,630 |
| 2013-09-24 | 472 | 477 | 466 | 476 | 928,000 | 4,760 |
| 2013-09-20 | 485 | 485 | 473 | 478 | 765,000 | 4,780 |
| 2013-09-19 | 475 | 483 | 468 | 479 | 1,905,000 | 4,790 |
| 2013-09-18 | 490 | 492 | 463 | 467 | 3,607,000 | 4,670 |
| 2013-09-17 | 486 | 502 | 484 | 490 | 4,889,000 | 4,900 |
| 2013-09-13 | 465 | 485 | 461 | 484 | 5,524,000 | 4,840 |
| 2013-09-12 | 443 | 466 | 434 | 466 | 4,201,000 | 4,660 |
| 2013-09-11 | 435 | 446 | 427 | 446 | 2,340,000 | 4,460 |
| 2013-09-10 | 435 | 436 | 426 | 430 | 1,383,000 | 4,300 |
| 2013-09-09 | 442 | 443 | 429 | 435 | 1,685,000 | 4,350 |
| 2013-09-06 | 429 | 435 | 421 | 431 | 2,932,000 | 4,310 |
| 2013-09-05 | 419 | 432 | 416 | 429 | 3,328,000 | 4,290 |
| 2013-09-04 | 406 | 420 | 404 | 420 | 3,190,000 | 4,200 |
| 2013-09-03 | 407 | 413 | 403 | 410 | 2,774,000 | 4,100 |
| 2013-09-02 | 392 | 400 | 391 | 398 | 1,300,000 | 3,980 |
| 2013-08-30 | 391 | 393 | 382 | 387 | 1,769,000 | 3,870 |
| 2013-08-29 | 387 | 389 | 382 | 387 | 1,914,000 | 3,870 |
| 2013-08-28 | 392 | 396 | 382 | 383 | 3,053,000 | 3,830 |
| 2013-08-27 | 407 | 418 | 405 | 407 | 1,475,000 | 4,070 |
| 2013-08-26 | 413 | 418 | 410 | 415 | 1,608,000 | 4,150 |
| 2013-08-23 | 410 | 416 | 405 | 407 | 2,299,000 | 4,070 |
| 2013-08-22 | 404 | 407 | 391 | 399 | 2,680,000 | 3,990 |
| 2013-08-21 | 418 | 421 | 405 | 412 | 1,995,000 | 4,120 |
| 2013-08-20 | 427 | 430 | 409 | 412 | 2,300,000 | 4,120 |
| 2013-08-19 | 440 | 441 | 427 | 434 | 1,551,000 | 4,340 |
| 2013-08-16 | 445 | 453 | 438 | 441 | 1,636,000 | 4,410 |
| 2013-08-15 | 454 | 461 | 451 | 453 | 2,103,000 | 4,530 |
| 2013-08-14 | 443 | 458 | 442 | 456 | 2,227,000 | 4,560 |
| 2013-08-13 | 437 | 439 | 430 | 437 | 1,983,000 | 4,370 |
| 2013-08-12 | 439 | 441 | 427 | 429 | 2,092,000 | 4,290 |
| 2013-08-09 | 444 | 451 | 439 | 446 | 2,309,000 | 4,460 |
| 2013-08-08 | 431 | 458 | 431 | 440 | 3,920,000 | 4,400 |
| 2013-08-07 | 426 | 450 | 426 | 437 | 3,494,000 | 4,370 |
| 2013-08-06 | 450 | 450 | 429 | 434 | 5,266,000 | 4,340 |
| 2013-08-05 | 451 | 465 | 442 | 461 | 3,037,000 | 4,610 |
| 2013-08-02 | 449 | 455 | 439 | 454 | 2,488,000 | 4,540 |
| 2013-08-01 | 430 | 443 | 425 | 436 | 3,420,000 | 4,360 |
| 2013-07-31 | 439 | 467 | 433 | 436 | 7,560,000 | 4,360 |
| 2013-07-30 | 417 | 452 | 415 | 445 | 10,683,000 | 4,450 |
| 2013-07-29 | 404 | 407 | 386 | 387 | 1,629,000 | 3,870 |
| 2013-07-26 | 414 | 420 | 410 | 413 | 1,827,000 | 4,130 |
| 2013-07-25 | 422 | 428 | 419 | 421 | 1,190,000 | 4,210 |
| 2013-07-24 | 421 | 428 | 419 | 425 | 1,465,000 | 4,250 |
| 2013-07-23 | 439 | 439 | 413 | 421 | 3,151,000 | 4,210 |
| 2013-07-22 | 450 | 450 | 432 | 437 | 1,397,000 | 4,370 |
| 2013-07-19 | 460 | 462 | 428 | 442 | 2,615,000 | 4,420 |
| 2013-07-18 | 463 | 468 | 453 | 461 | 1,895,000 | 4,610 |
| 2013-07-17 | 457 | 471 | 454 | 465 | 5,454,000 | 4,650 |
| 2013-07-16 | 439 | 472 | 438 | 460 | 10,462,000 | 4,600 |
| 2013-07-12 | 425 | 432 | 420 | 428 | 1,879,000 | 4,280 |
| 2013-07-11 | 413 | 426 | 412 | 422 | 1,553,000 | 4,220 |
| 2013-07-10 | 414 | 429 | 408 | 417 | 2,697,000 | 4,170 |
| 2013-07-09 | 412 | 412 | 400 | 407 | 1,319,000 | 4,070 |
| 2013-07-08 | 423 | 425 | 402 | 405 | 1,331,000 | 4,050 |
| 2013-07-05 | 397 | 420 | 397 | 415 | 2,397,000 | 4,150 |
| 2013-07-04 | 393 | 400 | 392 | 397 | 1,026,000 | 3,970 |
| 2013-07-03 | 396 | 405 | 395 | 398 | 1,699,000 | 3,980 |
| 2013-07-02 | 388 | 393 | 385 | 393 | 1,646,000 | 3,930 |
| 2013-07-01 | 381 | 386 | 379 | 386 | 1,375,000 | 3,860 |
| 2013-06-28 | 368 | 383 | 366 | 380 | 1,935,000 | 3,800 |
| 2013-06-27 | 360 | 361 | 337 | 360 | 1,838,000 | 3,600 |
| 2013-06-26 | 373 | 374 | 355 | 355 | 1,557,000 | 3,550 |
| 2013-06-25 | 376 | 377 | 359 | 368 | 1,575,000 | 3,680 |
| 2013-06-24 | 377 | 386 | 376 | 378 | 1,090,000 | 3,780 |
| 2013-06-21 | 362 | 378 | 358 | 376 | 2,559,000 | 3,760 |
| 2013-06-20 | 375 | 382 | 369 | 382 | 1,688,000 | 3,820 |
| 2013-06-19 | 376 | 380 | 370 | 375 | 1,334,000 | 3,750 |
| 2013-06-18 | 371 | 376 | 366 | 370 | 1,024,000 | 3,700 |
| 2013-06-17 | 359 | 374 | 355 | 373 | 1,638,000 | 3,730 |
| 2013-06-14 | 376 | 379 | 357 | 363 | 3,257,000 | 3,630 |
| 2013-06-13 | 366 | 379 | 354 | 360 | 4,037,000 | 3,600 |
| 2013-06-12 | 354 | 381 | 350 | 374 | 3,130,000 | 3,740 |
| 2013-06-11 | 367 | 377 | 358 | 368 | 3,281,000 | 3,680 |
| 2013-06-10 | 345 | 364 | 340 | 363 | 2,046,000 | 3,630 |
| 2013-06-07 | 315 | 334 | 309 | 324 | 3,184,000 | 3,240 |
| 2013-06-06 | 331 | 347 | 325 | 326 | 3,300,000 | 3,260 |
| 2013-06-05 | 372 | 372 | 344 | 347 | 2,401,000 | 3,470 |
| 2013-06-04 | 349 | 374 | 335 | 370 | 3,269,000 | 3,700 |
| 2013-06-03 | 364 | 368 | 345 | 350 | 2,833,000 | 3,500 |
| 2013-05-31 | 393 | 397 | 369 | 370 | 2,896,000 | 3,700 |
| 2013-05-30 | 378 | 392 | 376 | 380 | 2,276,000 | 3,800 |
| 2013-05-29 | 410 | 411 | 390 | 392 | 3,322,000 | 3,920 |
| 2013-05-28 | 365 | 404 | 365 | 400 | 5,987,000 | 4,000 |
| 2013-05-27 | 383 | 392 | 360 | 363 | 3,336,000 | 3,630 |
| 2013-05-24 | 400 | 408 | 371 | 399 | 3,512,000 | 3,990 |
| 2013-05-23 | 417 | 430 | 380 | 380 | 3,511,000 | 3,800 |
| 2013-05-22 | 431 | 433 | 412 | 418 | 2,214,000 | 4,180 |
| 2013-05-21 | 425 | 442 | 413 | 423 | 4,253,000 | 4,230 |
| 2013-05-20 | 400 | 424 | 400 | 416 | 4,974,000 | 4,160 |
| 2013-05-17 | 376 | 389 | 366 | 388 | 2,428,000 | 3,880 |
| 2013-05-16 | 387 | 395 | 358 | 384 | 4,357,000 | 3,840 |
| 2013-05-15 | 400 | 414 | 376 | 380 | 5,069,000 | 3,800 |
| 2013-05-14 | 387 | 394 | 367 | 384 | 5,168,000 | 3,840 |
| 2013-05-13 | 360 | 378 | 356 | 363 | 4,241,000 | 3,630 |
| 2013-05-10 | 338 | 361 | 335 | 360 | 5,787,000 | 3,600 |
| 2013-05-09 | 334 | 340 | 329 | 330 | 1,963,000 | 3,300 |
| 2013-05-08 | 345 | 345 | 331 | 336 | 2,860,000 | 3,360 |
| 2013-05-07 | 324 | 344 | 324 | 338 | 3,120,000 | 3,380 |
| 2013-05-02 | 317 | 324 | 310 | 316 | 2,708,000 | 3,160 |
| 2013-05-01 | 331 | 332 | 315 | 317 | 2,124,000 | 3,170 |
| 2013-04-30 | 333 | 339 | 331 | 332 | 1,817,000 | 3,320 |
| 2013-04-26 | 339 | 341 | 332 | 333 | 2,315,000 | 3,330 |
| 2013-04-25 | 346 | 350 | 337 | 341 | 2,074,000 | 3,410 |
| 2013-04-24 | 348 | 357 | 343 | 347 | 3,128,000 | 3,470 |
| 2013-04-23 | 346 | 347 | 335 | 341 | 2,173,000 | 3,410 |
| 2013-04-22 | 340 | 347 | 340 | 346 | 2,161,000 | 3,460 |
| 2013-04-19 | 340 | 348 | 333 | 337 | 4,272,000 | 3,370 |
| 2013-04-18 | 323 | 342 | 321 | 334 | 7,351,000 | 3,340 |
| 2013-04-17 | 298 | 342 | 298 | 331 | 21,534,000 | 3,310 |
| 2013-04-16 | 276 | 291 | 273 | 288 | 3,193,000 | 2,880 |
| 2013-04-15 | 287 | 292 | 277 | 284 | 2,796,000 | 2,840 |
| 2013-04-12 | 274 | 292 | 273 | 292 | 3,699,000 | 2,920 |
| 2013-04-11 | 276 | 282 | 271 | 276 | 2,856,000 | 2,760 |
| 2013-04-10 | 255 | 272 | 252 | 271 | 2,857,000 | 2,710 |
| 2013-04-09 | 264 | 266 | 254 | 256 | 1,580,000 | 2,560 |
| 2013-04-08 | 252 | 262 | 252 | 259 | 2,507,000 | 2,590 |
| 2013-04-05 | 253 | 258 | 244 | 249 | 3,469,000 | 2,490 |
| 2013-04-04 | 229 | 240 | 224 | 239 | 2,940,000 | 2,390 |
| 2013-04-03 | 243 | 243 | 229 | 237 | 2,544,000 | 2,370 |
| 2013-04-02 | 231 | 238 | 225 | 236 | 2,587,000 | 2,360 |
| 2013-04-01 | 243 | 247 | 236 | 236 | 2,359,000 | 2,360 |
| 2013-03-29 | 250 | 252 | 245 | 245 | 1,377,000 | 2,450 |
| 2013-03-28 | 257 | 257 | 249 | 252 | 1,674,000 | 2,520 |
| 2013-03-27 | 247 | 262 | 243 | 261 | 2,366,000 | 2,610 |
| 2013-03-26 | 249 | 251 | 240 | 242 | 2,368,000 | 2,420 |
| 2013-03-25 | 256 | 256 | 249 | 252 | 1,337,000 | 2,520 |
| 2013-03-22 | 257 | 259 | 248 | 248 | 2,815,000 | 2,480 |
| 2013-03-21 | 265 | 269 | 262 | 263 | 1,285,000 | 2,630 |
| 2013-03-19 | 260 | 265 | 260 | 262 | 1,640,000 | 2,620 |
| 2013-03-18 | 265 | 267 | 254 | 255 | 2,461,000 | 2,550 |
| 2013-03-15 | 274 | 274 | 267 | 270 | 2,061,000 | 2,700 |
| 2013-03-14 | 275 | 278 | 267 | 272 | 1,912,000 | 2,720 |
| 2013-03-13 | 271 | 281 | 269 | 276 | 2,886,000 | 2,760 |
| 2013-03-12 | 277 | 283 | 268 | 270 | 3,707,000 | 2,700 |
| 2013-03-11 | 264 | 274 | 264 | 273 | 3,678,000 | 2,730 |
| 2013-03-08 | 259 | 265 | 259 | 260 | 2,506,000 | 2,600 |
| 2013-03-07 | 271 | 272 | 256 | 259 | 3,011,000 | 2,590 |
| 2013-03-06 | 259 | 275 | 256 | 268 | 7,214,000 | 2,680 |
| 2013-03-05 | 253 | 263 | 253 | 256 | 2,689,000 | 2,560 |
| 2013-03-04 | 257 | 257 | 249 | 251 | 1,665,000 | 2,510 |
| 2013-03-01 | 254 | 257 | 249 | 255 | 2,016,000 | 2,550 |
| 2013-02-28 | 258 | 264 | 254 | 257 | 2,650,000 | 2,570 |
| 2013-02-27 | 255 | 260 | 244 | 254 | 4,845,000 | 2,540 |
| 2013-02-26 | 246 | 250 | 243 | 247 | 3,631,000 | 2,470 |
| 2013-02-25 | 255 | 257 | 251 | 256 | 2,155,000 | 2,560 |
| 2013-02-22 | 245 | 251 | 234 | 247 | 4,194,000 | 2,470 |
| 2013-02-21 | 250 | 251 | 243 | 248 | 2,647,000 | 2,480 |
| 2013-02-20 | 255 | 258 | 248 | 252 | 3,060,000 | 2,520 |
| 2013-02-19 | 248 | 252 | 244 | 247 | 3,134,000 | 2,470 |
| 2013-02-18 | 242 | 261 | 240 | 252 | 7,244,000 | 2,520 |
| 2013-02-15 | 236 | 237 | 220 | 234 | 6,264,000 | 2,340 |
| 2013-02-14 | 238 | 250 | 237 | 241 | 4,022,000 | 2,410 |
| 2013-02-13 | 246 | 246 | 233 | 241 | 4,732,000 | 2,410 |
| 2013-02-12 | 259 | 264 | 250 | 251 | 4,252,000 | 2,510 |
| 2013-02-08 | 256 | 266 | 249 | 258 | 7,537,000 | 2,580 |
| 2013-02-07 | 239 | 276 | 238 | 262 | 14,152,000 | 2,620 |
| 2013-02-06 | 233 | 252 | 231 | 242 | 12,908,000 | 2,420 |
| 2013-02-05 | 190 | 244 | 190 | 236 | 29,194,000 | 2,360 |
| 2013-02-04 | 189 | 197 | 184 | 195 | 4,524,000 | 1,950 |
| 2013-02-01 | 196 | 197 | 187 | 188 | 3,709,000 | 1,880 |
| 2013-01-31 | 195 | 196 | 191 | 195 | 1,568,000 | 1,950 |
| 2013-01-30 | 193 | 196 | 191 | 194 | 1,598,000 | 1,940 |
| 2013-01-29 | 190 | 195 | 189 | 191 | 1,725,000 | 1,910 |
| 2013-01-28 | 195 | 196 | 187 | 191 | 1,796,000 | 1,910 |
| 2013-01-25 | 198 | 199 | 189 | 194 | 2,744,000 | 1,940 |
| 2013-01-24 | 190 | 196 | 185 | 193 | 2,568,000 | 1,930 |
| 2013-01-23 | 196 | 200 | 189 | 192 | 3,856,000 | 1,920 |
| 2013-01-22 | 197 | 205 | 191 | 202 | 6,592,000 | 2,020 |
| 2013-01-21 | 184 | 195 | 179 | 195 | 5,491,000 | 1,950 |
| 2013-01-18 | 178 | 182 | 176 | 182 | 3,485,000 | 1,820 |
| 2013-01-17 | 171 | 173 | 165 | 169 | 2,675,000 | 1,690 |
| 2013-01-16 | 177 | 180 | 169 | 171 | 2,622,000 | 1,710 |
| 2013-01-15 | 184 | 184 | 179 | 179 | 2,694,000 | 1,790 |
| 2013-01-11 | 183 | 185 | 178 | 183 | 2,057,000 | 1,830 |
| 2013-01-10 | 178 | 182 | 175 | 180 | 2,190,000 | 1,800 |
| 2013-01-09 | 168 | 177 | 164 | 173 | 4,975,000 | 1,730 |
| 2013-01-08 | 180 | 180 | 173 | 173 | 3,582,000 | 1,730 |
| 2013-01-07 | 191 | 192 | 181 | 181 | 3,014,000 | 1,810 |
| 2013-01-04 | 190 | 192 | 187 | 190 | 2,720,000 | 1,900 |
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
