5759 日本電解(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5,060 | 5,640 | 4,930 | 5,490 | 2,581,800 | 5,490 |
| 2021-12-29 | 4,900 | 5,220 | 4,830 | 5,040 | 1,398,400 | 5,040 |
| 2021-12-28 | 4,800 | 4,930 | 4,685 | 4,850 | 1,291,800 | 4,850 |
| 2021-12-27 | 4,710 | 4,755 | 4,565 | 4,630 | 567,900 | 4,630 |
| 2021-12-24 | 4,535 | 4,795 | 4,520 | 4,710 | 949,900 | 4,710 |
| 2021-12-23 | 4,430 | 4,565 | 4,315 | 4,535 | 554,200 | 4,535 |
| 2021-12-22 | 4,465 | 4,535 | 4,390 | 4,395 | 653,600 | 4,395 |
| 2021-12-21 | 4,600 | 4,600 | 4,275 | 4,395 | 1,676,100 | 4,395 |
| 2021-12-20 | 4,800 | 4,930 | 4,450 | 4,555 | 1,661,300 | 4,555 |
| 2021-12-17 | 4,705 | 5,030 | 4,560 | 4,830 | 2,728,200 | 4,830 |
| 2021-12-16 | 4,505 | 4,945 | 4,415 | 4,880 | 3,078,100 | 4,880 |
| 2021-12-15 | 4,400 | 4,730 | 4,175 | 4,295 | 3,975,900 | 4,295 |
| 2021-12-14 | 4,050 | 4,130 | 3,965 | 4,030 | 338,400 | 4,030 |
| 2021-12-13 | 4,150 | 4,200 | 4,060 | 4,120 | 239,900 | 4,120 |
| 2021-12-10 | 4,285 | 4,365 | 4,050 | 4,155 | 504,900 | 4,155 |
| 2021-12-09 | 4,385 | 4,385 | 4,250 | 4,320 | 303,300 | 4,320 |
| 2021-12-08 | 4,210 | 4,345 | 4,155 | 4,345 | 514,600 | 4,345 |
| 2021-12-07 | 4,015 | 4,205 | 3,985 | 4,140 | 549,000 | 4,140 |
| 2021-12-06 | 4,095 | 4,095 | 3,885 | 3,950 | 407,400 | 3,950 |
| 2021-12-03 | 4,300 | 4,335 | 3,845 | 4,110 | 1,020,000 | 4,110 |
| 2021-12-02 | 4,330 | 4,445 | 4,215 | 4,320 | 640,300 | 4,320 |
| 2021-12-01 | 4,750 | 4,750 | 4,375 | 4,390 | 1,026,100 | 4,390 |
| 2021-11-30 | 4,485 | 4,765 | 4,425 | 4,615 | 1,379,000 | 4,615 |
| 2021-11-29 | 4,225 | 4,530 | 4,215 | 4,315 | 658,600 | 4,315 |
| 2021-11-26 | 4,180 | 4,315 | 4,170 | 4,295 | 471,500 | 4,295 |
| 2021-11-25 | 4,535 | 4,565 | 4,190 | 4,220 | 733,900 | 4,220 |
| 2021-11-24 | 4,605 | 4,660 | 4,440 | 4,490 | 680,100 | 4,490 |
| 2021-11-22 | 4,510 | 4,615 | 4,340 | 4,590 | 585,400 | 4,590 |
| 2021-11-19 | 4,585 | 4,590 | 4,395 | 4,440 | 605,000 | 4,440 |
| 2021-11-18 | 4,720 | 4,735 | 4,525 | 4,590 | 653,100 | 4,590 |
| 2021-11-17 | 4,910 | 4,940 | 4,685 | 4,760 | 1,089,700 | 4,760 |
| 2021-11-16 | 4,405 | 4,820 | 4,360 | 4,735 | 1,272,100 | 4,735 |
| 2021-11-15 | 4,815 | 4,890 | 4,410 | 4,480 | 1,735,700 | 4,480 |
| 2021-11-12 | 4,700 | 5,100 | 4,645 | 4,745 | 3,120,300 | 4,745 |
| 2021-11-11 | 3,935 | 4,555 | 3,935 | 4,545 | 3,621,600 | 4,545 |
| 2021-11-10 | 4,615 | 4,830 | 4,450 | 4,635 | 1,173,600 | 4,635 |
| 2021-11-09 | 4,890 | 5,050 | 4,685 | 4,700 | 1,030,500 | 4,700 |
| 2021-11-08 | 5,030 | 5,050 | 4,615 | 4,680 | 2,338,600 | 4,680 |
| 2021-11-05 | 4,865 | 5,480 | 4,800 | 5,310 | 2,485,600 | 5,310 |
| 2021-11-04 | 4,940 | 5,040 | 4,705 | 4,810 | 999,400 | 4,810 |
| 2021-11-02 | 4,955 | 5,000 | 4,740 | 4,850 | 1,729,600 | 4,850 |
| 2021-11-01 | 4,630 | 4,930 | 4,630 | 4,840 | 2,390,000 | 4,840 |
| 2021-10-29 | 4,460 | 4,820 | 4,265 | 4,570 | 2,775,600 | 4,570 |
| 2021-10-28 | 4,310 | 4,530 | 4,185 | 4,400 | 2,614,800 | 4,400 |
| 2021-10-27 | 3,990 | 4,345 | 3,985 | 4,320 | 2,411,400 | 4,320 |
| 2021-10-26 | 3,855 | 4,170 | 3,830 | 3,980 | 3,270,100 | 3,980 |
| 2021-10-25 | 3,750 | 3,860 | 3,630 | 3,740 | 929,100 | 3,740 |
| 2021-10-22 | 3,535 | 3,700 | 3,525 | 3,685 | 350,400 | 3,685 |
| 2021-10-21 | 3,675 | 3,695 | 3,555 | 3,585 | 362,400 | 3,585 |
| 2021-10-20 | 3,750 | 3,765 | 3,605 | 3,710 | 505,200 | 3,710 |
| 2021-10-19 | 3,580 | 3,735 | 3,575 | 3,700 | 822,800 | 3,700 |
| 2021-10-18 | 3,355 | 3,455 | 3,290 | 3,455 | 279,100 | 3,455 |
| 2021-10-15 | 3,185 | 3,360 | 3,185 | 3,320 | 284,000 | 3,320 |
| 2021-10-14 | 3,185 | 3,220 | 3,100 | 3,170 | 228,600 | 3,170 |
| 2021-10-13 | 3,280 | 3,310 | 3,155 | 3,190 | 327,700 | 3,190 |
| 2021-10-12 | 3,360 | 3,365 | 3,285 | 3,330 | 151,500 | 3,330 |
| 2021-10-11 | 3,290 | 3,370 | 3,235 | 3,345 | 170,500 | 3,345 |
| 2021-10-08 | 3,360 | 3,390 | 3,280 | 3,300 | 237,500 | 3,300 |
| 2021-10-07 | 3,265 | 3,390 | 3,265 | 3,305 | 281,000 | 3,305 |
| 2021-10-06 | 3,430 | 3,475 | 3,205 | 3,265 | 457,800 | 3,265 |
| 2021-10-05 | 3,355 | 3,445 | 3,235 | 3,380 | 554,800 | 3,380 |
| 2021-10-04 | 3,680 | 3,685 | 3,430 | 3,470 | 606,100 | 3,470 |
| 2021-10-01 | 3,645 | 3,770 | 3,580 | 3,650 | 649,800 | 3,650 |
| 2021-09-30 | 3,800 | 3,805 | 3,660 | 3,715 | 505,100 | 3,715 |
| 2021-09-29 | 3,670 | 3,790 | 3,655 | 3,770 | 754,700 | 3,770 |
| 2021-09-28 | 3,605 | 3,740 | 3,500 | 3,740 | 634,800 | 3,740 |
| 2021-09-27 | 3,835 | 3,920 | 3,615 | 3,635 | 1,449,600 | 3,635 |
| 2021-09-24 | 3,700 | 3,910 | 3,605 | 3,735 | 2,814,800 | 3,735 |
| 2021-09-22 | 3,410 | 3,565 | 3,305 | 3,560 | 501,400 | 3,560 |
| 2021-09-21 | 3,355 | 3,550 | 3,350 | 3,465 | 347,000 | 3,465 |
| 2021-09-17 | 3,435 | 3,580 | 3,405 | 3,565 | 382,800 | 3,565 |
| 2021-09-16 | 3,525 | 3,555 | 3,290 | 3,420 | 709,500 | 3,420 |
| 2021-09-15 | 3,575 | 3,635 | 3,535 | 3,565 | 461,800 | 3,565 |
| 2021-09-14 | 3,785 | 3,785 | 3,635 | 3,670 | 858,400 | 3,670 |
| 2021-09-13 | 3,745 | 3,880 | 3,630 | 3,735 | 1,840,100 | 3,735 |
| 2021-09-10 | 3,700 | 3,850 | 3,580 | 3,650 | 1,751,900 | 3,650 |
| 2021-09-09 | 3,610 | 3,745 | 3,490 | 3,580 | 1,900,800 | 3,580 |
| 2021-09-08 | 3,395 | 3,885 | 3,375 | 3,680 | 5,134,400 | 3,680 |
| 2021-09-07 | 3,180 | 3,250 | 3,100 | 3,185 | 267,300 | 3,185 |
| 2021-09-06 | 3,320 | 3,365 | 3,205 | 3,215 | 327,800 | 3,215 |
| 2021-09-03 | 3,275 | 3,415 | 3,260 | 3,310 | 366,400 | 3,310 |
| 2021-09-02 | 3,345 | 3,470 | 3,280 | 3,290 | 596,800 | 3,290 |
| 2021-09-01 | 3,280 | 3,370 | 3,240 | 3,305 | 329,200 | 3,305 |
| 2021-08-31 | 3,305 | 3,480 | 3,230 | 3,340 | 864,000 | 3,340 |
| 2021-08-30 | 3,190 | 3,330 | 3,090 | 3,330 | 728,400 | 3,330 |
| 2021-08-27 | 3,150 | 3,155 | 3,025 | 3,105 | 369,700 | 3,105 |
| 2021-08-26 | 3,015 | 3,170 | 3,000 | 3,145 | 1,199,700 | 3,145 |
| 2021-08-25 | 2,735 | 3,020 | 2,726 | 2,914 | 1,185,400 | 2,914 |
| 2021-08-24 | 2,705 | 2,828 | 2,700 | 2,731 | 358,200 | 2,731 |
| 2021-08-23 | 2,680 | 2,700 | 2,622 | 2,668 | 163,900 | 2,668 |
| 2021-08-20 | 2,660 | 2,731 | 2,640 | 2,659 | 284,900 | 2,659 |
| 2021-08-19 | 2,770 | 2,860 | 2,698 | 2,710 | 449,000 | 2,710 |
| 2021-08-18 | 2,675 | 2,860 | 2,640 | 2,835 | 569,000 | 2,835 |
| 2021-08-17 | 2,675 | 2,731 | 2,622 | 2,687 | 452,400 | 2,687 |
| 2021-08-16 | 2,712 | 2,770 | 2,638 | 2,683 | 639,200 | 2,683 |
| 2021-08-13 | 3,010 | 3,025 | 2,787 | 2,796 | 1,449,900 | 2,796 |
| 2021-08-12 | 3,175 | 3,215 | 2,975 | 3,040 | 1,267,900 | 3,040 |
| 2021-08-11 | 3,235 | 3,515 | 2,720 | 3,080 | 5,911,200 | 3,080 |
| 2021-08-10 | 3,170 | 3,230 | 3,055 | 3,170 | 500,900 | 3,170 |
| 2021-08-06 | 3,185 | 3,265 | 3,095 | 3,160 | 463,700 | 3,160 |
| 2021-08-05 | 3,030 | 3,180 | 3,005 | 3,135 | 600,300 | 3,135 |
| 2021-08-04 | 3,355 | 3,390 | 2,996 | 3,045 | 1,148,200 | 3,045 |
| 2021-08-03 | 2,949 | 3,400 | 2,924 | 3,310 | 1,861,400 | 3,310 |
| 2021-08-02 | 3,010 | 3,035 | 2,903 | 2,913 | 599,400 | 2,913 |
| 2021-07-30 | 3,155 | 3,255 | 3,035 | 3,055 | 460,600 | 3,055 |
| 2021-07-29 | 3,190 | 3,285 | 3,120 | 3,220 | 384,900 | 3,220 |
| 2021-07-28 | 3,280 | 3,295 | 3,100 | 3,125 | 535,300 | 3,125 |
| 2021-07-27 | 3,210 | 3,415 | 3,125 | 3,330 | 1,006,400 | 3,330 |
| 2021-07-26 | 3,310 | 3,355 | 3,110 | 3,150 | 543,900 | 3,150 |
| 2021-07-21 | 3,535 | 3,550 | 3,210 | 3,275 | 972,300 | 3,275 |
| 2021-07-20 | 3,535 | 3,625 | 3,450 | 3,450 | 872,000 | 3,450 |
| 2021-07-19 | 3,800 | 3,865 | 3,430 | 3,605 | 1,785,900 | 3,605 |
| 2021-07-16 | 3,615 | 3,770 | 3,515 | 3,770 | 1,549,600 | 3,770 |
| 2021-07-15 | 3,645 | 3,885 | 3,585 | 3,635 | 3,525,600 | 3,635 |
| 2021-07-14 | 3,385 | 3,690 | 3,285 | 3,495 | 3,619,200 | 3,495 |
| 2021-07-13 | 3,455 | 3,630 | 3,390 | 3,390 | 1,778,000 | 3,390 |
| 2021-07-12 | 3,880 | 3,935 | 3,490 | 3,520 | 2,376,100 | 3,520 |
| 2021-07-09 | 3,860 | 3,950 | 3,750 | 3,810 | 2,144,500 | 3,810 |
| 2021-07-08 | 4,100 | 4,215 | 3,925 | 3,960 | 3,892,000 | 3,960 |
| 2021-07-07 | 3,815 | 4,140 | 3,740 | 4,140 | 6,398,000 | 4,140 |
| 2021-07-06 | 4,555 | 4,560 | 3,570 | 3,875 | 12,488,400 | 3,875 |
| 2021-07-05 | 3,900 | 4,135 | 3,800 | 4,135 | 7,443,300 | 4,135 |
| 2021-07-02 | 3,140 | 3,490 | 3,100 | 3,435 | 11,905,400 | 3,435 |
| 2021-07-01 | 2,664 | 2,990 | 2,653 | 2,988 | 10,994,300 | 2,988 |
| 2021-06-30 | 2,626 | 2,687 | 2,500 | 2,614 | 5,324,500 | 2,614 |
| 2021-06-29 | 2,450 | 2,745 | 2,421 | 2,657 | 13,984,000 | 2,657 |
| 2021-06-28 | 2,367 | 2,367 | 2,360 | 2,367 | 1,170,100 | 2,367 |
| 2021-06-25 | 1,900 | 1,986 | 1,810 | 1,967 | 4,201,800 | 1,967 |
分割・併合履歴 ： なし
