6997 日本ケミコン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 216 | 219 | 213 | 215 | 1,364,000 | 2,150 |
| 2015-12-29 | 214 | 216 | 210 | 214 | 1,303,000 | 2,140 |
| 2015-12-28 | 205 | 219 | 205 | 217 | 2,201,000 | 2,170 |
| 2015-12-25 | 210 | 213 | 203 | 205 | 3,115,000 | 2,050 |
| 2015-12-24 | 217 | 221 | 212 | 213 | 2,679,000 | 2,130 |
| 2015-12-22 | 223 | 224 | 218 | 219 | 976,000 | 2,190 |
| 2015-12-21 | 219 | 224 | 218 | 222 | 1,525,000 | 2,220 |
| 2015-12-18 | 230 | 231 | 223 | 223 | 2,696,000 | 2,230 |
| 2015-12-17 | 237 | 237 | 230 | 230 | 1,360,000 | 2,300 |
| 2015-12-16 | 229 | 235 | 229 | 233 | 1,605,000 | 2,330 |
| 2015-12-15 | 231 | 232 | 225 | 225 | 1,873,000 | 2,250 |
| 2015-12-14 | 236 | 236 | 231 | 231 | 2,201,000 | 2,310 |
| 2015-12-11 | 237 | 242 | 237 | 242 | 1,743,000 | 2,420 |
| 2015-12-10 | 241 | 242 | 236 | 237 | 3,234,000 | 2,370 |
| 2015-12-09 | 251 | 253 | 248 | 249 | 892,000 | 2,490 |
| 2015-12-08 | 256 | 257 | 252 | 254 | 742,000 | 2,540 |
| 2015-12-07 | 257 | 258 | 254 | 256 | 805,000 | 2,560 |
| 2015-12-04 | 257 | 258 | 253 | 255 | 979,000 | 2,550 |
| 2015-12-03 | 261 | 262 | 257 | 262 | 958,000 | 2,620 |
| 2015-12-02 | 266 | 267 | 259 | 261 | 1,196,000 | 2,610 |
| 2015-12-01 | 262 | 269 | 261 | 268 | 1,186,000 | 2,680 |
| 2015-11-30 | 260 | 263 | 259 | 262 | 768,000 | 2,620 |
| 2015-11-27 | 259 | 262 | 258 | 261 | 769,000 | 2,610 |
| 2015-11-26 | 261 | 263 | 258 | 259 | 832,000 | 2,590 |
| 2015-11-25 | 263 | 263 | 260 | 260 | 549,000 | 2,600 |
| 2015-11-24 | 264 | 265 | 261 | 264 | 641,000 | 2,640 |
| 2015-11-20 | 263 | 265 | 260 | 264 | 935,000 | 2,640 |
| 2015-11-19 | 260 | 264 | 258 | 263 | 1,288,000 | 2,630 |
| 2015-11-18 | 257 | 264 | 252 | 254 | 2,578,000 | 2,540 |
| 2015-11-17 | 249 | 255 | 249 | 254 | 1,317,000 | 2,540 |
| 2015-11-16 | 243 | 248 | 243 | 248 | 1,031,000 | 2,480 |
| 2015-11-13 | 246 | 248 | 243 | 246 | 1,532,000 | 2,460 |
| 2015-11-12 | 252 | 253 | 248 | 251 | 1,417,000 | 2,510 |
| 2015-11-11 | 254 | 254 | 247 | 251 | 1,252,000 | 2,510 |
| 2015-11-10 | 256 | 257 | 252 | 255 | 1,342,000 | 2,550 |
| 2015-11-09 | 247 | 258 | 247 | 257 | 2,512,000 | 2,570 |
| 2015-11-06 | 246 | 247 | 241 | 244 | 2,261,000 | 2,440 |
| 2015-11-05 | 244 | 248 | 243 | 246 | 2,323,000 | 2,460 |
| 2015-11-04 | 249 | 250 | 240 | 247 | 6,879,000 | 2,470 |
| 2015-11-02 | 280 | 285 | 279 | 280 | 1,214,000 | 2,800 |
| 2015-10-30 | 284 | 284 | 279 | 282 | 1,000,000 | 2,820 |
| 2015-10-29 | 282 | 284 | 279 | 282 | 1,841,000 | 2,820 |
| 2015-10-28 | 283 | 288 | 277 | 278 | 1,238,000 | 2,780 |
| 2015-10-27 | 291 | 292 | 283 | 285 | 1,381,000 | 2,850 |
| 2015-10-26 | 294 | 295 | 289 | 291 | 837,000 | 2,910 |
| 2015-10-23 | 290 | 297 | 287 | 289 | 2,050,000 | 2,890 |
| 2015-10-22 | 273 | 285 | 273 | 282 | 1,663,000 | 2,820 |
| 2015-10-21 | 269 | 275 | 268 | 275 | 1,202,000 | 2,750 |
| 2015-10-20 | 267 | 271 | 266 | 269 | 1,052,000 | 2,690 |
| 2015-10-19 | 272 | 272 | 267 | 267 | 850,000 | 2,670 |
| 2015-10-16 | 270 | 273 | 268 | 271 | 1,733,000 | 2,710 |
| 2015-10-15 | 269 | 272 | 266 | 267 | 2,151,000 | 2,670 |
| 2015-10-14 | 282 | 283 | 273 | 276 | 1,724,000 | 2,760 |
| 2015-10-13 | 288 | 290 | 284 | 285 | 879,000 | 2,850 |
| 2015-10-09 | 279 | 288 | 279 | 287 | 977,000 | 2,870 |
| 2015-10-08 | 276 | 283 | 276 | 279 | 923,000 | 2,790 |
| 2015-10-07 | 271 | 278 | 268 | 276 | 1,320,000 | 2,760 |
| 2015-10-06 | 279 | 284 | 277 | 279 | 917,000 | 2,790 |
| 2015-10-05 | 275 | 279 | 273 | 278 | 634,000 | 2,780 |
| 2015-10-02 | 262 | 275 | 262 | 271 | 1,061,000 | 2,710 |
| 2015-10-01 | 262 | 272 | 262 | 269 | 1,031,000 | 2,690 |
| 2015-09-30 | 253 | 262 | 253 | 261 | 925,000 | 2,610 |
| 2015-09-29 | 254 | 256 | 249 | 249 | 1,013,000 | 2,490 |
| 2015-09-28 | 263 | 265 | 256 | 258 | 910,000 | 2,580 |
| 2015-09-25 | 267 | 268 | 258 | 263 | 1,141,000 | 2,630 |
| 2015-09-24 | 274 | 276 | 266 | 267 | 887,000 | 2,670 |
| 2015-09-18 | 281 | 282 | 275 | 279 | 1,233,000 | 2,790 |
| 2015-09-17 | 285 | 287 | 282 | 284 | 925,000 | 2,840 |
| 2015-09-16 | 276 | 284 | 275 | 279 | 963,000 | 2,790 |
| 2015-09-15 | 271 | 281 | 270 | 272 | 872,000 | 2,720 |
| 2015-09-14 | 275 | 277 | 267 | 271 | 1,093,000 | 2,710 |
| 2015-09-11 | 279 | 282 | 272 | 274 | 1,301,000 | 2,740 |
| 2015-09-10 | 277 | 286 | 275 | 283 | 1,863,000 | 2,830 |
| 2015-09-09 | 272 | 283 | 270 | 282 | 1,634,000 | 2,820 |
| 2015-09-08 | 255 | 266 | 255 | 261 | 1,997,000 | 2,610 |
| 2015-09-07 | 253 | 258 | 248 | 254 | 2,113,000 | 2,540 |
| 2015-09-04 | 273 | 273 | 256 | 259 | 1,508,000 | 2,590 |
| 2015-09-03 | 273 | 276 | 265 | 267 | 1,064,000 | 2,670 |
| 2015-09-02 | 265 | 272 | 263 | 265 | 1,598,000 | 2,650 |
| 2015-09-01 | 283 | 284 | 273 | 274 | 1,851,000 | 2,740 |
| 2015-08-31 | 293 | 299 | 283 | 291 | 2,468,000 | 2,910 |
| 2015-08-28 | 279 | 289 | 279 | 287 | 1,862,000 | 2,870 |
| 2015-08-27 | 282 | 286 | 270 | 272 | 2,133,000 | 2,720 |
| 2015-08-26 | 268 | 280 | 266 | 277 | 1,305,000 | 2,770 |
| 2015-08-25 | 261 | 281 | 253 | 265 | 2,104,000 | 2,650 |
| 2015-08-24 | 282 | 288 | 275 | 276 | 1,999,000 | 2,760 |
| 2015-08-21 | 295 | 296 | 293 | 294 | 1,491,000 | 2,940 |
| 2015-08-20 | 307 | 308 | 301 | 302 | 1,370,000 | 3,020 |
| 2015-08-19 | 313 | 314 | 308 | 309 | 999,000 | 3,090 |
| 2015-08-18 | 311 | 318 | 308 | 316 | 1,471,000 | 3,160 |
| 2015-08-17 | 318 | 320 | 312 | 313 | 1,204,000 | 3,130 |
| 2015-08-14 | 318 | 324 | 317 | 322 | 1,592,000 | 3,220 |
| 2015-08-13 | 319 | 325 | 319 | 322 | 841,000 | 3,220 |
| 2015-08-12 | 325 | 325 | 318 | 321 | 1,235,000 | 3,210 |
| 2015-08-11 | 326 | 334 | 326 | 329 | 1,520,000 | 3,290 |
| 2015-08-10 | 321 | 323 | 319 | 321 | 842,000 | 3,210 |
| 2015-08-07 | 320 | 327 | 318 | 323 | 850,000 | 3,230 |
| 2015-08-06 | 316 | 326 | 316 | 322 | 1,455,000 | 3,220 |
| 2015-08-05 | 313 | 315 | 307 | 311 | 1,804,000 | 3,110 |
| 2015-08-04 | 316 | 320 | 311 | 313 | 3,376,000 | 3,130 |
| 2015-08-03 | 342 | 342 | 331 | 335 | 1,124,000 | 3,350 |
| 2015-07-31 | 328 | 337 | 328 | 337 | 943,000 | 3,370 |
| 2015-07-30 | 327 | 331 | 325 | 329 | 1,122,000 | 3,290 |
| 2015-07-29 | 336 | 336 | 323 | 324 | 1,082,000 | 3,240 |
| 2015-07-28 | 324 | 335 | 324 | 332 | 1,343,000 | 3,320 |
| 2015-07-27 | 342 | 342 | 330 | 331 | 2,572,000 | 3,310 |
| 2015-07-24 | 350 | 350 | 343 | 344 | 1,019,000 | 3,440 |
| 2015-07-23 | 355 | 356 | 347 | 352 | 1,107,000 | 3,520 |
| 2015-07-22 | 355 | 356 | 352 | 352 | 663,000 | 3,520 |
| 2015-07-21 | 365 | 366 | 356 | 358 | 983,000 | 3,580 |
| 2015-07-17 | 369 | 370 | 361 | 363 | 607,000 | 3,630 |
| 2015-07-16 | 365 | 370 | 365 | 370 | 1,613,000 | 3,700 |
| 2015-07-15 | 366 | 367 | 360 | 362 | 945,000 | 3,620 |
| 2015-07-14 | 359 | 370 | 359 | 366 | 2,634,000 | 3,660 |
| 2015-07-13 | 358 | 361 | 347 | 352 | 1,965,000 | 3,520 |
| 2015-07-10 | 364 | 364 | 352 | 356 | 1,226,000 | 3,560 |
| 2015-07-09 | 355 | 366 | 341 | 364 | 1,947,000 | 3,640 |
| 2015-07-08 | 371 | 371 | 361 | 361 | 1,624,000 | 3,610 |
| 2015-07-07 | 373 | 378 | 370 | 374 | 1,047,000 | 3,740 |
| 2015-07-06 | 372 | 374 | 365 | 366 | 1,692,000 | 3,660 |
| 2015-07-03 | 374 | 379 | 374 | 378 | 932,000 | 3,780 |
| 2015-07-02 | 376 | 380 | 372 | 376 | 1,291,000 | 3,760 |
| 2015-07-01 | 367 | 370 | 366 | 367 | 925,000 | 3,670 |
| 2015-06-30 | 373 | 374 | 365 | 369 | 1,339,000 | 3,690 |
| 2015-06-29 | 373 | 378 | 370 | 373 | 1,229,000 | 3,730 |
| 2015-06-26 | 384 | 388 | 379 | 384 | 1,025,000 | 3,840 |
| 2015-06-25 | 386 | 390 | 383 | 384 | 1,342,000 | 3,840 |
| 2015-06-24 | 400 | 403 | 388 | 390 | 2,489,000 | 3,900 |
| 2015-06-23 | 392 | 399 | 391 | 398 | 1,079,000 | 3,980 |
| 2015-06-22 | 392 | 392 | 382 | 387 | 1,601,000 | 3,870 |
| 2015-06-19 | 387 | 388 | 383 | 386 | 996,000 | 3,860 |
| 2015-06-18 | 389 | 391 | 384 | 384 | 1,083,000 | 3,840 |
| 2015-06-17 | 393 | 395 | 387 | 388 | 1,392,000 | 3,880 |
| 2015-06-16 | 395 | 397 | 389 | 391 | 1,827,000 | 3,910 |
| 2015-06-15 | 397 | 398 | 393 | 395 | 1,035,000 | 3,950 |
| 2015-06-12 | 401 | 403 | 396 | 397 | 2,137,000 | 3,970 |
| 2015-06-11 | 399 | 402 | 397 | 398 | 1,137,000 | 3,980 |
| 2015-06-10 | 404 | 407 | 396 | 397 | 1,792,000 | 3,970 |
| 2015-06-09 | 411 | 414 | 404 | 405 | 2,336,000 | 4,050 |
| 2015-06-08 | 405 | 417 | 405 | 416 | 2,289,000 | 4,160 |
| 2015-06-05 | 410 | 411 | 402 | 407 | 1,352,000 | 4,070 |
| 2015-06-04 | 410 | 414 | 409 | 411 | 2,158,000 | 4,110 |
| 2015-06-03 | 407 | 414 | 399 | 408 | 2,791,000 | 4,080 |
| 2015-06-02 | 410 | 412 | 404 | 407 | 2,500,000 | 4,070 |
| 2015-06-01 | 397 | 408 | 397 | 406 | 2,077,000 | 4,060 |
| 2015-05-29 | 402 | 402 | 395 | 397 | 897,000 | 3,970 |
| 2015-05-28 | 404 | 408 | 397 | 401 | 1,764,000 | 4,010 |
| 2015-05-27 | 399 | 405 | 397 | 403 | 1,246,000 | 4,030 |
| 2015-05-26 | 399 | 402 | 393 | 400 | 1,397,000 | 4,000 |
| 2015-05-25 | 386 | 401 | 386 | 401 | 1,763,000 | 4,010 |
| 2015-05-22 | 391 | 393 | 380 | 383 | 2,079,000 | 3,830 |
| 2015-05-21 | 397 | 398 | 390 | 393 | 1,112,000 | 3,930 |
| 2015-05-20 | 404 | 405 | 391 | 397 | 2,027,000 | 3,970 |
| 2015-05-19 | 403 | 405 | 396 | 401 | 1,744,000 | 4,010 |
| 2015-05-18 | 405 | 410 | 397 | 399 | 1,656,000 | 3,990 |
| 2015-05-15 | 400 | 412 | 399 | 407 | 5,030,000 | 4,070 |
| 2015-05-14 | 380 | 397 | 377 | 395 | 3,542,000 | 3,950 |
| 2015-05-13 | 389 | 389 | 376 | 380 | 2,204,000 | 3,800 |
| 2015-05-12 | 380 | 389 | 378 | 389 | 4,348,000 | 3,890 |
| 2015-05-11 | 369 | 376 | 368 | 374 | 1,611,000 | 3,740 |
| 2015-05-08 | 357 | 365 | 355 | 363 | 681,000 | 3,630 |
| 2015-05-07 | 355 | 359 | 354 | 357 | 553,000 | 3,570 |
| 2015-05-01 | 360 | 361 | 355 | 358 | 760,000 | 3,580 |
| 2015-04-30 | 366 | 367 | 361 | 362 | 868,000 | 3,620 |
| 2015-04-28 | 370 | 371 | 366 | 369 | 605,000 | 3,690 |
| 2015-04-27 | 369 | 371 | 366 | 369 | 527,000 | 3,690 |
| 2015-04-24 | 374 | 374 | 370 | 371 | 421,000 | 3,710 |
| 2015-04-23 | 373 | 375 | 371 | 374 | 610,000 | 3,740 |
| 2015-04-22 | 378 | 378 | 369 | 373 | 858,000 | 3,730 |
| 2015-04-21 | 370 | 375 | 366 | 375 | 843,000 | 3,750 |
| 2015-04-20 | 368 | 372 | 365 | 366 | 765,000 | 3,660 |
| 2015-04-17 | 380 | 382 | 374 | 375 | 1,422,000 | 3,750 |
| 2015-04-16 | 371 | 390 | 371 | 385 | 2,777,000 | 3,850 |
| 2015-04-15 | 372 | 373 | 370 | 372 | 576,000 | 3,720 |
| 2015-04-14 | 369 | 378 | 368 | 375 | 812,000 | 3,750 |
| 2015-04-13 | 368 | 375 | 367 | 370 | 1,153,000 | 3,700 |
| 2015-04-10 | 363 | 369 | 361 | 368 | 1,042,000 | 3,680 |
| 2015-04-09 | 364 | 366 | 361 | 363 | 675,000 | 3,630 |
| 2015-04-08 | 370 | 370 | 362 | 364 | 722,000 | 3,640 |
| 2015-04-07 | 356 | 373 | 356 | 367 | 1,228,000 | 3,670 |
| 2015-04-06 | 355 | 359 | 354 | 356 | 314,000 | 3,560 |
| 2015-04-03 | 358 | 361 | 354 | 359 | 846,000 | 3,590 |
| 2015-04-02 | 350 | 356 | 350 | 353 | 741,000 | 3,530 |
| 2015-04-01 | 349 | 356 | 347 | 351 | 1,192,000 | 3,510 |
| 2015-03-31 | 360 | 362 | 354 | 354 | 873,000 | 3,540 |
| 2015-03-30 | 355 | 358 | 346 | 357 | 993,000 | 3,570 |
| 2015-03-27 | 364 | 368 | 356 | 359 | 970,000 | 3,590 |
| 2015-03-26 | 367 | 368 | 360 | 364 | 1,108,000 | 3,640 |
| 2015-03-25 | 375 | 379 | 369 | 374 | 1,024,000 | 3,740 |
| 2015-03-24 | 370 | 377 | 368 | 375 | 1,641,000 | 3,750 |
| 2015-03-23 | 368 | 370 | 365 | 367 | 672,000 | 3,670 |
| 2015-03-20 | 360 | 367 | 356 | 365 | 975,000 | 3,650 |
| 2015-03-19 | 360 | 362 | 353 | 357 | 1,146,000 | 3,570 |
| 2015-03-18 | 363 | 367 | 357 | 361 | 1,567,000 | 3,610 |
| 2015-03-17 | 374 | 375 | 361 | 362 | 1,508,000 | 3,620 |
| 2015-03-16 | 370 | 374 | 368 | 371 | 724,000 | 3,710 |
| 2015-03-13 | 367 | 375 | 366 | 370 | 2,514,000 | 3,700 |
| 2015-03-12 | 372 | 375 | 365 | 367 | 1,195,000 | 3,670 |
| 2015-03-11 | 364 | 373 | 363 | 369 | 791,000 | 3,690 |
| 2015-03-10 | 377 | 379 | 366 | 369 | 920,000 | 3,690 |
| 2015-03-09 | 374 | 378 | 369 | 374 | 999,000 | 3,740 |
| 2015-03-06 | 381 | 384 | 375 | 377 | 1,024,000 | 3,770 |
| 2015-03-05 | 381 | 385 | 379 | 381 | 541,000 | 3,810 |
| 2015-03-04 | 379 | 383 | 373 | 382 | 1,353,000 | 3,820 |
| 2015-03-03 | 396 | 398 | 380 | 385 | 1,902,000 | 3,850 |
| 2015-03-02 | 397 | 399 | 392 | 394 | 2,306,000 | 3,940 |
| 2015-02-27 | 384 | 395 | 384 | 390 | 2,151,000 | 3,900 |
| 2015-02-26 | 383 | 387 | 382 | 385 | 982,000 | 3,850 |
| 2015-02-25 | 387 | 387 | 383 | 385 | 1,137,000 | 3,850 |
| 2015-02-24 | 386 | 389 | 384 | 386 | 1,041,000 | 3,860 |
| 2015-02-23 | 389 | 392 | 382 | 384 | 1,225,000 | 3,840 |
| 2015-02-20 | 381 | 387 | 378 | 387 | 1,783,000 | 3,870 |
| 2015-02-19 | 383 | 385 | 375 | 379 | 1,684,000 | 3,790 |
| 2015-02-18 | 381 | 387 | 378 | 382 | 1,704,000 | 3,820 |
| 2015-02-17 | 377 | 389 | 374 | 378 | 3,245,000 | 3,780 |
| 2015-02-16 | 365 | 380 | 365 | 378 | 1,614,000 | 3,780 |
| 2015-02-13 | 371 | 373 | 365 | 367 | 1,732,000 | 3,670 |
| 2015-02-12 | 375 | 382 | 372 | 375 | 2,639,000 | 3,750 |
| 2015-02-10 | 368 | 373 | 362 | 372 | 2,043,000 | 3,720 |
| 2015-02-09 | 361 | 370 | 359 | 368 | 2,877,000 | 3,680 |
| 2015-02-06 | 355 | 362 | 350 | 356 | 3,440,000 | 3,560 |
| 2015-02-05 | 351 | 353 | 348 | 349 | 1,681,000 | 3,490 |
| 2015-02-04 | 343 | 355 | 342 | 353 | 3,465,000 | 3,530 |
| 2015-02-03 | 358 | 360 | 336 | 339 | 9,845,000 | 3,390 |
| 2015-02-02 | 334 | 339 | 328 | 334 | 2,084,000 | 3,340 |
| 2015-01-30 | 334 | 337 | 332 | 336 | 1,677,000 | 3,360 |
| 2015-01-29 | 330 | 337 | 329 | 330 | 1,447,000 | 3,300 |
| 2015-01-28 | 333 | 334 | 330 | 332 | 1,391,000 | 3,320 |
| 2015-01-27 | 337 | 340 | 332 | 336 | 1,363,000 | 3,360 |
| 2015-01-26 | 334 | 335 | 327 | 334 | 1,477,000 | 3,340 |
| 2015-01-23 | 337 | 339 | 336 | 337 | 963,000 | 3,370 |
| 2015-01-22 | 331 | 337 | 326 | 335 | 1,566,000 | 3,350 |
| 2015-01-21 | 339 | 340 | 326 | 329 | 2,762,000 | 3,290 |
| 2015-01-20 | 337 | 337 | 325 | 335 | 2,180,000 | 3,350 |
| 2015-01-19 | 354 | 356 | 334 | 336 | 2,342,000 | 3,360 |
| 2015-01-16 | 342 | 351 | 335 | 351 | 2,438,000 | 3,510 |
| 2015-01-15 | 329 | 354 | 328 | 350 | 4,369,000 | 3,500 |
| 2015-01-14 | 331 | 333 | 319 | 322 | 2,057,000 | 3,220 |
| 2015-01-13 | 333 | 339 | 330 | 336 | 1,375,000 | 3,360 |
| 2015-01-09 | 347 | 347 | 334 | 336 | 1,036,000 | 3,360 |
| 2015-01-08 | 345 | 346 | 340 | 342 | 1,071,000 | 3,420 |
| 2015-01-07 | 339 | 344 | 338 | 339 | 978,000 | 3,390 |
| 2015-01-06 | 346 | 346 | 338 | 341 | 1,092,000 | 3,410 |
| 2015-01-05 | 351 | 360 | 351 | 351 | 1,163,000 | 3,510 |
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
