6997 日本ケミコン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 348 | 352 | 345 | 350 | 1,080,000 | 3,500 |
| 2014-12-29 | 356 | 358 | 347 | 352 | 1,287,000 | 3,520 |
| 2014-12-26 | 341 | 350 | 340 | 348 | 1,297,000 | 3,480 |
| 2014-12-25 | 350 | 352 | 341 | 344 | 1,305,000 | 3,440 |
| 2014-12-24 | 358 | 359 | 351 | 354 | 1,091,000 | 3,540 |
| 2014-12-22 | 358 | 358 | 352 | 354 | 787,000 | 3,540 |
| 2014-12-19 | 365 | 365 | 356 | 359 | 1,233,000 | 3,590 |
| 2014-12-18 | 364 | 365 | 355 | 356 | 1,544,000 | 3,560 |
| 2014-12-17 | 342 | 351 | 338 | 348 | 1,538,000 | 3,480 |
| 2014-12-16 | 345 | 351 | 343 | 346 | 1,644,000 | 3,460 |
| 2014-12-15 | 365 | 367 | 352 | 355 | 2,177,000 | 3,550 |
| 2014-12-12 | 363 | 372 | 360 | 370 | 1,827,000 | 3,700 |
| 2014-12-11 | 354 | 370 | 353 | 365 | 2,765,000 | 3,650 |
| 2014-12-10 | 373 | 380 | 366 | 367 | 2,574,000 | 3,670 |
| 2014-12-09 | 392 | 400 | 382 | 384 | 2,105,000 | 3,840 |
| 2014-12-08 | 400 | 405 | 397 | 399 | 2,711,000 | 3,990 |
| 2014-12-05 | 390 | 396 | 383 | 396 | 2,815,000 | 3,960 |
| 2014-12-04 | 382 | 390 | 376 | 388 | 3,160,000 | 3,880 |
| 2014-12-03 | 371 | 387 | 371 | 381 | 4,859,000 | 3,810 |
| 2014-12-02 | 349 | 364 | 348 | 364 | 3,122,000 | 3,640 |
| 2014-12-01 | 344 | 353 | 343 | 346 | 1,535,000 | 3,460 |
| 2014-11-28 | 342 | 345 | 341 | 343 | 955,000 | 3,430 |
| 2014-11-27 | 342 | 345 | 340 | 344 | 1,404,000 | 3,440 |
| 2014-11-26 | 340 | 344 | 337 | 343 | 1,980,000 | 3,430 |
| 2014-11-25 | 335 | 339 | 329 | 339 | 1,654,000 | 3,390 |
| 2014-11-21 | 324 | 331 | 321 | 331 | 1,913,000 | 3,310 |
| 2014-11-20 | 313 | 332 | 313 | 328 | 3,633,000 | 3,280 |
| 2014-11-19 | 318 | 324 | 314 | 316 | 1,139,000 | 3,160 |
| 2014-11-18 | 305 | 318 | 305 | 317 | 1,667,000 | 3,170 |
| 2014-11-17 | 311 | 312 | 304 | 305 | 1,431,000 | 3,050 |
| 2014-11-14 | 310 | 311 | 306 | 309 | 1,203,000 | 3,090 |
| 2014-11-13 | 308 | 310 | 304 | 308 | 958,000 | 3,080 |
| 2014-11-12 | 311 | 313 | 307 | 308 | 1,235,000 | 3,080 |
| 2014-11-11 | 310 | 310 | 305 | 310 | 2,129,000 | 3,100 |
| 2014-11-10 | 305 | 308 | 303 | 308 | 912,000 | 3,080 |
| 2014-11-07 | 302 | 306 | 302 | 305 | 1,492,000 | 3,050 |
| 2014-11-06 | 311 | 312 | 300 | 302 | 4,358,000 | 3,020 |
| 2014-11-05 | 329 | 330 | 305 | 310 | 7,647,000 | 3,100 |
| 2014-11-04 | 332 | 339 | 327 | 333 | 2,727,000 | 3,330 |
| 2014-10-31 | 307 | 326 | 307 | 326 | 2,460,000 | 3,260 |
| 2014-10-30 | 310 | 311 | 306 | 307 | 1,285,000 | 3,070 |
| 2014-10-29 | 302 | 308 | 302 | 307 | 836,000 | 3,070 |
| 2014-10-28 | 301 | 303 | 298 | 299 | 815,000 | 2,990 |
| 2014-10-27 | 306 | 307 | 304 | 304 | 400,000 | 3,040 |
| 2014-10-24 | 312 | 312 | 303 | 305 | 846,000 | 3,050 |
| 2014-10-23 | 301 | 310 | 300 | 303 | 1,214,000 | 3,030 |
| 2014-10-22 | 297 | 306 | 295 | 301 | 1,259,000 | 3,010 |
| 2014-10-21 | 296 | 298 | 287 | 289 | 1,467,000 | 2,890 |
| 2014-10-20 | 290 | 293 | 287 | 292 | 1,068,000 | 2,920 |
| 2014-10-17 | 287 | 293 | 281 | 282 | 1,062,000 | 2,820 |
| 2014-10-16 | 280 | 286 | 278 | 283 | 964,000 | 2,830 |
| 2014-10-15 | 291 | 293 | 287 | 289 | 836,000 | 2,890 |
| 2014-10-14 | 285 | 295 | 285 | 289 | 1,813,000 | 2,890 |
| 2014-10-10 | 298 | 304 | 293 | 297 | 1,574,000 | 2,970 |
| 2014-10-09 | 318 | 322 | 308 | 310 | 1,127,000 | 3,100 |
| 2014-10-08 | 311 | 316 | 309 | 316 | 1,235,000 | 3,160 |
| 2014-10-07 | 323 | 325 | 317 | 319 | 948,000 | 3,190 |
| 2014-10-06 | 322 | 329 | 317 | 323 | 1,546,000 | 3,230 |
| 2014-10-03 | 316 | 328 | 312 | 316 | 1,818,000 | 3,160 |
| 2014-10-02 | 319 | 322 | 309 | 311 | 2,445,000 | 3,110 |
| 2014-10-01 | 335 | 335 | 326 | 327 | 1,303,000 | 3,270 |
| 2014-09-30 | 342 | 342 | 332 | 336 | 936,000 | 3,360 |
| 2014-09-29 | 345 | 346 | 341 | 342 | 856,000 | 3,420 |
| 2014-09-26 | 336 | 345 | 335 | 342 | 1,141,000 | 3,420 |
| 2014-09-25 | 340 | 346 | 338 | 344 | 1,809,000 | 3,440 |
| 2014-09-24 | 334 | 338 | 332 | 336 | 1,272,000 | 3,360 |
| 2014-09-22 | 342 | 342 | 335 | 341 | 1,839,000 | 3,410 |
| 2014-09-19 | 333 | 345 | 330 | 343 | 3,501,000 | 3,430 |
| 2014-09-18 | 323 | 335 | 322 | 335 | 3,637,000 | 3,350 |
| 2014-09-17 | 321 | 324 | 318 | 321 | 1,593,000 | 3,210 |
| 2014-09-16 | 320 | 322 | 319 | 321 | 444,000 | 3,210 |
| 2014-09-12 | 321 | 322 | 317 | 322 | 1,542,000 | 3,220 |
| 2014-09-11 | 319 | 321 | 315 | 319 | 1,760,000 | 3,190 |
| 2014-09-10 | 317 | 317 | 312 | 316 | 1,474,000 | 3,160 |
| 2014-09-09 | 319 | 324 | 315 | 321 | 1,691,000 | 3,210 |
| 2014-09-08 | 323 | 327 | 316 | 319 | 2,506,000 | 3,190 |
| 2014-09-05 | 312 | 322 | 311 | 320 | 3,011,000 | 3,200 |
| 2014-09-04 | 318 | 318 | 309 | 309 | 1,684,000 | 3,090 |
| 2014-09-03 | 320 | 323 | 316 | 317 | 3,006,000 | 3,170 |
| 2014-09-02 | 313 | 317 | 313 | 316 | 2,075,000 | 3,160 |
| 2014-09-01 | 307 | 313 | 307 | 312 | 1,652,000 | 3,120 |
| 2014-08-29 | 306 | 311 | 302 | 307 | 2,381,000 | 3,070 |
| 2014-08-28 | 301 | 307 | 299 | 304 | 2,361,000 | 3,040 |
| 2014-08-27 | 297 | 303 | 295 | 301 | 2,302,000 | 3,010 |
| 2014-08-26 | 298 | 299 | 292 | 294 | 1,502,000 | 2,940 |
| 2014-08-25 | 296 | 300 | 295 | 299 | 1,885,000 | 2,990 |
| 2014-08-22 | 294 | 296 | 291 | 294 | 1,891,000 | 2,940 |
| 2014-08-21 | 287 | 294 | 286 | 293 | 2,232,000 | 2,930 |
| 2014-08-20 | 288 | 289 | 284 | 286 | 982,000 | 2,860 |
| 2014-08-19 | 289 | 291 | 286 | 289 | 2,341,000 | 2,890 |
| 2014-08-18 | 286 | 288 | 283 | 288 | 1,508,000 | 2,880 |
| 2014-08-15 | 280 | 287 | 279 | 286 | 1,825,000 | 2,860 |
| 2014-08-14 | 282 | 282 | 278 | 280 | 622,000 | 2,800 |
| 2014-08-13 | 279 | 282 | 277 | 282 | 944,000 | 2,820 |
| 2014-08-12 | 283 | 283 | 280 | 282 | 834,000 | 2,820 |
| 2014-08-11 | 278 | 283 | 275 | 282 | 1,481,000 | 2,820 |
| 2014-08-08 | 281 | 281 | 272 | 272 | 1,917,000 | 2,720 |
| 2014-08-07 | 280 | 283 | 278 | 283 | 1,397,000 | 2,830 |
| 2014-08-06 | 281 | 285 | 275 | 280 | 3,183,000 | 2,800 |
| 2014-08-05 | 276 | 285 | 276 | 284 | 6,368,000 | 2,840 |
| 2014-08-04 | 269 | 272 | 269 | 271 | 923,000 | 2,710 |
| 2014-08-01 | 268 | 271 | 266 | 269 | 1,545,000 | 2,690 |
| 2014-07-31 | 274 | 275 | 270 | 271 | 1,547,000 | 2,710 |
| 2014-07-30 | 275 | 276 | 274 | 275 | 853,000 | 2,750 |
| 2014-07-29 | 276 | 278 | 275 | 275 | 770,000 | 2,750 |
| 2014-07-28 | 278 | 278 | 276 | 276 | 579,000 | 2,760 |
| 2014-07-25 | 276 | 278 | 276 | 278 | 713,000 | 2,780 |
| 2014-07-24 | 280 | 280 | 275 | 277 | 678,000 | 2,770 |
| 2014-07-23 | 278 | 279 | 276 | 279 | 1,470,000 | 2,790 |
| 2014-07-22 | 269 | 277 | 269 | 276 | 1,764,000 | 2,760 |
| 2014-07-18 | 268 | 270 | 264 | 269 | 1,982,000 | 2,690 |
| 2014-07-17 | 276 | 277 | 271 | 271 | 1,207,000 | 2,710 |
| 2014-07-16 | 274 | 277 | 274 | 276 | 1,460,000 | 2,760 |
| 2014-07-15 | 273 | 275 | 273 | 273 | 862,000 | 2,730 |
| 2014-07-14 | 273 | 275 | 271 | 275 | 1,362,000 | 2,750 |
| 2014-07-11 | 273 | 275 | 271 | 273 | 1,474,000 | 2,730 |
| 2014-07-10 | 276 | 278 | 272 | 273 | 1,678,000 | 2,730 |
| 2014-07-09 | 274 | 276 | 272 | 276 | 2,247,000 | 2,760 |
| 2014-07-08 | 274 | 278 | 271 | 274 | 1,781,000 | 2,740 |
| 2014-07-07 | 279 | 280 | 274 | 275 | 2,104,000 | 2,750 |
| 2014-07-04 | 277 | 278 | 275 | 278 | 3,857,000 | 2,780 |
| 2014-07-03 | 288 | 288 | 273 | 273 | 11,536,000 | 2,730 |
| 2014-07-02 | 296 | 297 | 291 | 294 | 3,022,000 | 2,940 |
| 2014-07-01 | 297 | 297 | 292 | 295 | 2,367,000 | 2,950 |
| 2014-06-30 | 292 | 295 | 290 | 294 | 2,460,000 | 2,940 |
| 2014-06-27 | 286 | 290 | 278 | 289 | 7,433,000 | 2,890 |
| 2014-06-26 | 293 | 294 | 285 | 289 | 8,415,000 | 2,890 |
| 2014-06-25 | 305 | 309 | 296 | 297 | 7,765,000 | 2,970 |
| 2014-06-24 | 335 | 337 | 304 | 310 | 8,568,000 | 3,100 |
| 2014-06-23 | 334 | 341 | 334 | 338 | 1,634,000 | 3,380 |
| 2014-06-20 | 333 | 337 | 330 | 333 | 1,136,000 | 3,330 |
| 2014-06-19 | 330 | 339 | 327 | 336 | 2,049,000 | 3,360 |
| 2014-06-18 | 318 | 330 | 316 | 330 | 2,205,000 | 3,300 |
| 2014-06-17 | 322 | 323 | 316 | 317 | 1,066,000 | 3,170 |
| 2014-06-16 | 328 | 329 | 320 | 322 | 1,019,000 | 3,220 |
| 2014-06-13 | 316 | 324 | 316 | 324 | 2,386,000 | 3,240 |
| 2014-06-12 | 312 | 320 | 311 | 318 | 2,231,000 | 3,180 |
| 2014-06-11 | 310 | 315 | 308 | 314 | 1,159,000 | 3,140 |
| 2014-06-10 | 320 | 321 | 308 | 309 | 1,431,000 | 3,090 |
| 2014-06-09 | 322 | 325 | 318 | 318 | 1,779,000 | 3,180 |
| 2014-06-06 | 309 | 316 | 308 | 314 | 1,831,000 | 3,140 |
| 2014-06-05 | 305 | 308 | 300 | 308 | 1,438,000 | 3,080 |
| 2014-06-04 | 305 | 306 | 302 | 304 | 1,004,000 | 3,040 |
| 2014-06-03 | 309 | 311 | 303 | 305 | 1,362,000 | 3,050 |
| 2014-06-02 | 306 | 310 | 305 | 309 | 1,347,000 | 3,090 |
| 2014-05-30 | 310 | 312 | 304 | 305 | 967,000 | 3,050 |
| 2014-05-29 | 306 | 310 | 302 | 308 | 1,617,000 | 3,080 |
| 2014-05-28 | 298 | 305 | 298 | 303 | 1,296,000 | 3,030 |
| 2014-05-27 | 301 | 302 | 297 | 297 | 1,194,000 | 2,970 |
| 2014-05-26 | 304 | 305 | 297 | 300 | 1,184,000 | 3,000 |
| 2014-05-23 | 296 | 300 | 296 | 299 | 923,000 | 2,990 |
| 2014-05-22 | 299 | 299 | 293 | 298 | 1,554,000 | 2,980 |
| 2014-05-21 | 296 | 298 | 292 | 296 | 2,022,000 | 2,960 |
| 2014-05-20 | 299 | 305 | 295 | 303 | 1,418,000 | 3,030 |
| 2014-05-19 | 303 | 306 | 298 | 298 | 1,016,000 | 2,980 |
| 2014-05-16 | 306 | 307 | 301 | 304 | 1,910,000 | 3,040 |
| 2014-05-15 | 308 | 313 | 305 | 312 | 1,641,000 | 3,120 |
| 2014-05-14 | 298 | 310 | 298 | 309 | 2,204,000 | 3,090 |
| 2014-05-13 | 310 | 313 | 294 | 298 | 6,880,000 | 2,980 |
| 2014-05-12 | 325 | 330 | 319 | 326 | 1,763,000 | 3,260 |
| 2014-05-09 | 319 | 326 | 315 | 324 | 1,045,000 | 3,240 |
| 2014-05-08 | 330 | 331 | 322 | 323 | 1,104,000 | 3,230 |
| 2014-05-07 | 339 | 339 | 325 | 326 | 2,438,000 | 3,260 |
| 2014-05-02 | 333 | 339 | 332 | 338 | 1,360,000 | 3,380 |
| 2014-05-01 | 327 | 336 | 327 | 335 | 1,033,000 | 3,350 |
| 2014-04-30 | 335 | 336 | 326 | 326 | 1,158,000 | 3,260 |
| 2014-04-28 | 330 | 334 | 324 | 332 | 1,703,000 | 3,320 |
| 2014-04-25 | 327 | 338 | 325 | 336 | 1,892,000 | 3,360 |
| 2014-04-24 | 329 | 337 | 327 | 330 | 2,690,000 | 3,300 |
| 2014-04-23 | 329 | 338 | 323 | 330 | 5,337,000 | 3,300 |
| 2014-04-22 | 325 | 329 | 316 | 317 | 1,960,000 | 3,170 |
| 2014-04-21 | 316 | 324 | 316 | 322 | 1,845,000 | 3,220 |
| 2014-04-18 | 312 | 316 | 310 | 316 | 1,681,000 | 3,160 |
| 2014-04-17 | 307 | 311 | 306 | 309 | 1,208,000 | 3,090 |
| 2014-04-16 | 300 | 310 | 299 | 309 | 1,612,000 | 3,090 |
| 2014-04-15 | 297 | 300 | 293 | 295 | 1,421,000 | 2,950 |
| 2014-04-14 | 297 | 301 | 295 | 298 | 721,000 | 2,980 |
| 2014-04-11 | 294 | 303 | 290 | 300 | 1,892,000 | 3,000 |
| 2014-04-10 | 307 | 312 | 302 | 304 | 956,000 | 3,040 |
| 2014-04-09 | 300 | 306 | 299 | 304 | 1,498,000 | 3,040 |
| 2014-04-08 | 311 | 312 | 305 | 305 | 773,000 | 3,050 |
| 2014-04-07 | 308 | 312 | 307 | 312 | 553,000 | 3,120 |
| 2014-04-04 | 310 | 313 | 306 | 311 | 1,504,000 | 3,110 |
| 2014-04-03 | 317 | 318 | 310 | 315 | 1,619,000 | 3,150 |
| 2014-04-02 | 323 | 326 | 315 | 316 | 1,798,000 | 3,160 |
| 2014-04-01 | 324 | 325 | 318 | 320 | 1,374,000 | 3,200 |
| 2014-03-31 | 316 | 322 | 315 | 322 | 2,634,000 | 3,220 |
| 2014-03-28 | 302 | 318 | 301 | 314 | 4,040,000 | 3,140 |
| 2014-03-27 | 297 | 304 | 292 | 304 | 2,374,000 | 3,040 |
| 2014-03-26 | 291 | 303 | 291 | 302 | 1,845,000 | 3,020 |
| 2014-03-25 | 294 | 297 | 286 | 290 | 2,228,000 | 2,900 |
| 2014-03-24 | 290 | 301 | 290 | 294 | 2,212,000 | 2,940 |
| 2014-03-20 | 289 | 294 | 286 | 291 | 1,936,000 | 2,910 |
| 2014-03-19 | 299 | 300 | 289 | 290 | 1,555,000 | 2,900 |
| 2014-03-18 | 297 | 300 | 294 | 296 | 1,215,000 | 2,960 |
| 2014-03-17 | 292 | 296 | 288 | 290 | 1,784,000 | 2,900 |
| 2014-03-14 | 295 | 301 | 290 | 294 | 2,496,000 | 2,940 |
| 2014-03-13 | 310 | 311 | 305 | 306 | 1,204,000 | 3,060 |
| 2014-03-12 | 316 | 318 | 311 | 311 | 1,689,000 | 3,110 |
| 2014-03-11 | 309 | 321 | 308 | 320 | 2,468,000 | 3,200 |
| 2014-03-10 | 316 | 317 | 307 | 308 | 1,839,000 | 3,080 |
| 2014-03-07 | 309 | 317 | 309 | 314 | 1,809,000 | 3,140 |
| 2014-03-06 | 307 | 309 | 299 | 304 | 4,777,000 | 3,040 |
| 2014-03-05 | 321 | 323 | 305 | 306 | 3,123,000 | 3,060 |
| 2014-03-04 | 305 | 317 | 305 | 313 | 1,644,000 | 3,130 |
| 2014-03-03 | 318 | 321 | 307 | 312 | 2,679,000 | 3,120 |
| 2014-02-28 | 337 | 338 | 326 | 328 | 1,512,000 | 3,280 |
| 2014-02-27 | 336 | 342 | 332 | 338 | 881,000 | 3,380 |
| 2014-02-26 | 341 | 342 | 334 | 335 | 1,418,000 | 3,350 |
| 2014-02-25 | 349 | 350 | 344 | 345 | 1,090,000 | 3,450 |
| 2014-02-24 | 341 | 348 | 339 | 343 | 2,187,000 | 3,430 |
| 2014-02-21 | 335 | 341 | 331 | 338 | 1,218,000 | 3,380 |
| 2014-02-20 | 341 | 341 | 325 | 327 | 1,664,000 | 3,270 |
| 2014-02-19 | 332 | 341 | 330 | 339 | 1,330,000 | 3,390 |
| 2014-02-18 | 323 | 340 | 323 | 337 | 2,447,000 | 3,370 |
| 2014-02-17 | 315 | 321 | 309 | 320 | 1,850,000 | 3,200 |
| 2014-02-14 | 325 | 330 | 311 | 314 | 2,134,000 | 3,140 |
| 2014-02-13 | 336 | 336 | 325 | 326 | 1,410,000 | 3,260 |
| 2014-02-12 | 341 | 341 | 330 | 335 | 2,225,000 | 3,350 |
| 2014-02-10 | 340 | 341 | 333 | 337 | 2,479,000 | 3,370 |
| 2014-02-07 | 337 | 337 | 328 | 332 | 1,833,000 | 3,320 |
| 2014-02-06 | 322 | 334 | 322 | 326 | 2,293,000 | 3,260 |
| 2014-02-05 | 329 | 336 | 312 | 322 | 4,382,000 | 3,220 |
| 2014-02-04 | 301 | 337 | 301 | 316 | 7,503,000 | 3,160 |
| 2014-02-03 | 335 | 339 | 325 | 325 | 3,600,000 | 3,250 |
| 2014-01-31 | 361 | 364 | 330 | 342 | 7,604,000 | 3,420 |
| 2014-01-30 | 359 | 360 | 351 | 359 | 3,928,000 | 3,590 |
| 2014-01-29 | 364 | 375 | 362 | 374 | 1,798,000 | 3,740 |
| 2014-01-28 | 361 | 367 | 356 | 357 | 2,105,000 | 3,570 |
| 2014-01-27 | 367 | 374 | 356 | 357 | 5,289,000 | 3,570 |
| 2014-01-24 | 386 | 391 | 381 | 381 | 2,913,000 | 3,810 |
| 2014-01-23 | 406 | 406 | 391 | 392 | 3,362,000 | 3,920 |
| 2014-01-22 | 406 | 413 | 398 | 399 | 4,516,000 | 3,990 |
| 2014-01-21 | 420 | 420 | 404 | 405 | 7,706,000 | 4,050 |
| 2014-01-20 | 422 | 439 | 421 | 437 | 3,379,000 | 4,370 |
| 2014-01-17 | 417 | 426 | 412 | 425 | 3,060,000 | 4,250 |
| 2014-01-16 | 416 | 418 | 410 | 412 | 1,598,000 | 4,120 |
| 2014-01-15 | 407 | 414 | 405 | 414 | 3,780,000 | 4,140 |
| 2014-01-14 | 411 | 412 | 400 | 401 | 2,482,000 | 4,010 |
| 2014-01-10 | 418 | 424 | 413 | 422 | 1,909,000 | 4,220 |
| 2014-01-09 | 418 | 424 | 415 | 418 | 2,513,000 | 4,180 |
| 2014-01-08 | 404 | 418 | 403 | 418 | 3,113,000 | 4,180 |
| 2014-01-07 | 401 | 403 | 396 | 399 | 1,565,000 | 3,990 |
| 2014-01-06 | 399 | 405 | 399 | 401 | 1,406,000 | 4,010 |
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
