5759 日本電解(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,812	1,821	1,690	1,695	244,800	1,695
2022-12-29	1,739	1,802	1,738	1,800	132,400	1,800
2022-12-28	1,722	1,762	1,670	1,752	172,200	1,752
2022-12-27	1,750	1,803	1,703	1,754	209,500	1,754
2022-12-26	1,690	1,768	1,650	1,745	201,600	1,745
2022-12-23	1,760	1,760	1,691	1,692	228,000	1,692
2022-12-22	1,890	1,898	1,806	1,810	175,900	1,810
2022-12-21	1,975	1,976	1,894	1,917	133,400	1,917
2022-12-20	2,082	2,083	1,945	1,979	186,800	1,979
2022-12-19	2,188	2,188	2,087	2,114	136,600	2,114
2022-12-16	2,198	2,220	2,193	2,201	99,500	2,201
2022-12-15	2,257	2,258	2,188	2,213	145,000	2,213
2022-12-14	2,280	2,301	2,280	2,284	84,200	2,284
2022-12-13	2,332	2,367	2,301	2,310	62,200	2,310
2022-12-12	2,335	2,345	2,297	2,327	71,100	2,327
2022-12-09	2,267	2,339	2,267	2,330	113,200	2,330
2022-12-08	2,372	2,382	2,327	2,344	74,500	2,344
2022-12-07	2,407	2,419	2,391	2,410	67,100	2,410
2022-12-06	2,436	2,450	2,412	2,441	76,400	2,441
2022-12-05	2,501	2,520	2,457	2,460	70,200	2,460
2022-12-02	2,534	2,535	2,448	2,520	83,000	2,520
2022-12-01	2,565	2,580	2,534	2,540	47,800	2,540
2022-11-30	2,600	2,615	2,551	2,565	66,100	2,565
2022-11-29	2,638	2,638	2,607	2,611	30,600	2,611
2022-11-28	2,660	2,667	2,636	2,639	38,300	2,639
2022-11-25	2,668	2,675	2,660	2,668	49,100	2,668
2022-11-24	2,658	2,680	2,655	2,668	44,500	2,668
2022-11-22	2,665	2,697	2,645	2,678	46,300	2,678
2022-11-21	2,683	2,696	2,664	2,680	33,300	2,680
2022-11-18	2,698	2,711	2,664	2,683	45,200	2,683
2022-11-17	2,745	2,745	2,671	2,695	67,400	2,695
2022-11-16	2,752	2,798	2,740	2,772	65,700	2,772
2022-11-15	2,733	2,822	2,700	2,822	85,900	2,822
2022-11-14	2,611	2,776	2,611	2,769	164,300	2,769
2022-11-11	2,612	2,690	2,600	2,632	128,100	2,632
2022-11-10	2,632	2,706	2,632	2,667	59,700	2,667
2022-11-09	2,737	2,737	2,635	2,697	100,700	2,697
2022-11-08	2,830	2,830	2,637	2,737	158,200	2,737
2022-11-07	3,015	3,015	2,845	2,845	75,800	2,845
2022-11-04	2,880	3,040	2,855	2,998	217,700	2,998
2022-11-02	2,855	2,925	2,850	2,884	65,800	2,884
2022-11-01	2,859	2,889	2,814	2,884	66,100	2,884
2022-10-31	2,855	2,886	2,839	2,859	64,900	2,859
2022-10-28	2,717	2,828	2,708	2,813	101,400	2,813
2022-10-27	2,670	2,765	2,655	2,759	43,900	2,759
2022-10-26	2,745	2,766	2,680	2,689	48,200	2,689
2022-10-25	2,750	2,780	2,738	2,745	34,000	2,745
2022-10-24	2,805	2,842	2,786	2,786	38,100	2,786
2022-10-21	2,800	2,825	2,785	2,794	41,800	2,794
2022-10-20	2,790	2,828	2,760	2,823	78,800	2,823
2022-10-19	2,780	2,825	2,770	2,824	69,400	2,824
2022-10-18	2,745	2,775	2,710	2,774	80,200	2,774
2022-10-17	2,568	2,760	2,562	2,744	106,500	2,744
2022-10-14	2,600	2,617	2,576	2,600	55,200	2,600
2022-10-13	2,560	2,600	2,524	2,585	73,200	2,585
2022-10-12	2,525	2,579	2,495	2,579	56,600	2,579
2022-10-11	2,530	2,568	2,505	2,550	47,800	2,550
2022-10-07	2,531	2,679	2,530	2,551	58,500	2,551
2022-10-06	2,563	2,611	2,563	2,597	88,100	2,597
2022-10-05	2,550	2,592	2,533	2,592	81,300	2,592
2022-10-04	2,550	2,580	2,529	2,554	53,100	2,554
2022-10-03	2,500	2,569	2,471	2,540	66,200	2,540
2022-09-30	2,450	2,568	2,436	2,562	57,100	2,562
2022-09-29	2,510	2,531	2,458	2,490	25,300	2,490
2022-09-28	2,480	2,556	2,421	2,437	57,900	2,437
2022-09-27	2,502	2,548	2,495	2,500	40,100	2,500
2022-09-26	2,600	2,600	2,502	2,502	49,700	2,502
2022-09-22	2,630	2,650	2,612	2,612	40,000	2,612
2022-09-21	2,666	2,700	2,654	2,663	23,900	2,663
2022-09-20	2,700	2,732	2,694	2,695	50,100	2,695
2022-09-16	2,707	2,748	2,700	2,748	92,400	2,748
2022-09-15	2,741	2,756	2,725	2,734	20,000	2,734
2022-09-14	2,699	2,757	2,690	2,741	55,000	2,741
2022-09-13	2,768	2,800	2,730	2,760	76,800	2,760
2022-09-12	2,782	2,845	2,778	2,800	55,600	2,800
2022-09-09	2,773	2,788	2,700	2,735	74,700	2,735
2022-09-08	2,740	2,743	2,666	2,680	46,400	2,680
2022-09-07	2,648	2,709	2,630	2,666	57,500	2,666
2022-09-06	2,696	2,747	2,645	2,661	92,900	2,661
2022-09-05	2,829	2,829	2,690	2,735	129,500	2,735
2022-09-02	2,911	3,000	2,781	2,792	166,600	2,792
2022-09-01	2,770	2,980	2,742	2,940	338,000	2,940
2022-08-31	2,623	2,770	2,623	2,770	155,900	2,770
2022-08-30	2,671	2,675	2,625	2,664	60,400	2,664
2022-08-29	2,448	2,667	2,448	2,645	367,700	2,645
2022-08-26	2,726	2,726	2,660	2,698	98,700	2,698
2022-08-25	2,670	2,707	2,650	2,682	88,500	2,682
2022-08-24	2,738	2,760	2,651	2,670	165,100	2,670
2022-08-23	2,620	2,728	2,613	2,711	145,800	2,711
2022-08-22	2,620	2,685	2,611	2,650	188,800	2,650
2022-08-19	2,646	2,646	2,566	2,595	179,700	2,595
2022-08-18	2,601	2,653	2,593	2,623	198,900	2,623
2022-08-17	2,666	2,666	2,600	2,631	210,500	2,631
2022-08-16	2,650	2,780	2,611	2,678	607,400	2,678
2022-08-15	2,290	2,780	2,270	2,640	964,000	2,640
2022-08-12	2,151	2,360	2,110	2,305	1,117,400	2,305
2022-08-10	3,000	3,005	2,498	2,498	113,500	2,498
2022-08-09	3,010	3,055	2,984	2,998	49,800	2,998
2022-08-08	2,998	3,040	2,980	2,990	52,300	2,990
2022-08-05	3,040	3,060	2,987	2,999	84,800	2,999
2022-08-04	3,100	3,120	3,050	3,060	56,100	3,060
2022-08-03	3,005	3,095	3,000	3,075	71,900	3,075
2022-08-02	3,060	3,160	2,985	3,050	191,100	3,050
2022-08-01	2,902	3,035	2,902	3,030	173,400	3,030
2022-07-29	2,841	2,911	2,835	2,892	100,400	2,892
2022-07-28	2,808	2,841	2,780	2,834	99,100	2,834
2022-07-27	2,770	2,800	2,762	2,776	50,300	2,776
2022-07-26	2,756	2,810	2,753	2,777	61,300	2,777
2022-07-25	2,778	2,787	2,753	2,772	58,100	2,772
2022-07-22	2,791	2,800	2,777	2,784	73,100	2,784
2022-07-21	2,820	2,920	2,777	2,779	206,800	2,779
2022-07-20	2,801	2,820	2,765	2,801	108,800	2,801
2022-07-19	2,794	2,810	2,770	2,778	69,800	2,778
2022-07-15	2,864	2,919	2,797	2,797	93,500	2,797
2022-07-14	2,840	2,950	2,806	2,876	126,500	2,876
2022-07-13	2,780	2,824	2,780	2,790	43,000	2,790
2022-07-12	2,801	2,840	2,789	2,789	109,500	2,789
2022-07-11	2,904	2,909	2,849	2,851	60,100	2,851
2022-07-08	2,917	2,954	2,873	2,876	83,700	2,876
2022-07-07	2,950	2,962	2,868	2,882	78,700	2,882
2022-07-06	2,918	2,988	2,888	2,950	76,200	2,950
2022-07-05	2,794	2,971	2,794	2,968	106,000	2,968
2022-07-04	2,798	2,900	2,785	2,894	89,100	2,894
2022-07-01	2,831	2,831	2,800	2,801	93,900	2,801
2022-06-30	2,972	2,981	2,841	2,841	228,100	2,841
2022-06-29	2,980	3,015	2,977	2,983	73,800	2,983
2022-06-28	3,015	3,035	2,993	2,996	80,700	2,996
2022-06-27	3,040	3,085	3,010	3,030	67,500	3,030
2022-06-24	3,025	3,090	3,025	3,050	72,200	3,050
2022-06-23	3,080	3,080	3,000	3,025	61,300	3,025
2022-06-22	3,040	3,090	3,005	3,080	50,200	3,080
2022-06-21	3,040	3,085	3,025	3,040	50,000	3,040
2022-06-20	3,035	3,065	2,983	3,040	94,500	3,040
2022-06-17	2,952	3,085	2,950	3,080	112,900	3,080
2022-06-16	3,175	3,205	2,995	3,040	148,500	3,040
2022-06-15	3,110	3,175	3,050	3,135	163,800	3,135
2022-06-14	2,970	3,105	2,970	3,105	75,300	3,105
2022-06-13	2,977	3,055	2,955	3,045	104,700	3,045
2022-06-10	3,005	3,045	2,994	3,005	55,000	3,005
2022-06-09	3,015	3,065	3,005	3,025	64,900	3,025
2022-06-08	3,060	3,070	3,000	3,005	125,100	3,005
2022-06-07	3,140	3,170	3,055	3,060	110,300	3,060
2022-06-06	3,115	3,195	3,100	3,130	87,600	3,130
2022-06-03	3,280	3,325	3,150	3,170	170,800	3,170
2022-06-02	3,095	3,230	3,080	3,205	216,300	3,205
2022-06-01	2,987	3,135	2,971	3,085	163,800	3,085
2022-05-31	2,858	3,030	2,858	2,967	157,500	2,967
2022-05-30	2,785	2,896	2,763	2,886	193,400	2,886
2022-05-27	2,949	2,949	2,739	2,743	256,400	2,743
2022-05-26	2,893	2,928	2,893	2,906	74,200	2,906
2022-05-25	3,000	3,015	2,890	2,890	162,700	2,890
2022-05-24	3,035	3,050	3,000	3,000	63,700	3,000
2022-05-23	3,050	3,095	3,000	3,025	70,100	3,025
2022-05-20	3,040	3,070	2,985	3,020	91,700	3,020
2022-05-19	2,963	3,035	2,950	3,015	160,300	3,015
2022-05-18	3,040	3,065	2,992	3,015	222,900	3,015
2022-05-17	3,010	3,150	3,000	3,040	201,300	3,040
2022-05-16	2,860	3,290	2,860	3,120	704,700	3,120
2022-05-13	3,365	3,505	3,335	3,450	183,500	3,450
2022-05-12	3,300	3,410	3,295	3,300	97,500	3,300
2022-05-11	3,225	3,375	3,225	3,365	115,300	3,365
2022-05-10	3,190	3,270	3,130	3,260	144,900	3,260
2022-05-09	3,400	3,420	3,290	3,290	119,800	3,290
2022-05-06	3,490	3,500	3,405	3,440	93,000	3,440
2022-05-02	3,500	3,600	3,475	3,515	102,300	3,515
2022-04-28	3,645	3,670	3,570	3,585	140,500	3,585
2022-04-27	3,585	3,665	3,525	3,650	186,800	3,650
2022-04-26	3,790	3,815	3,655	3,655	160,400	3,655
2022-04-25	3,710	3,840	3,710	3,730	165,800	3,730
2022-04-22	3,750	3,920	3,725	3,845	222,800	3,845
2022-04-21	3,900	4,060	3,815	3,820	621,100	3,820
2022-04-20	3,920	3,935	3,700	3,725	196,900	3,725
2022-04-19	3,960	3,985	3,850	3,850	148,100	3,850
2022-04-18	3,895	3,970	3,835	3,860	130,800	3,860
2022-04-15	3,865	3,995	3,825	3,955	165,500	3,955
2022-04-14	4,060	4,060	3,925	3,980	226,000	3,980
2022-04-13	3,850	3,975	3,830	3,960	269,600	3,960
2022-04-12	3,730	3,810	3,685	3,750	195,800	3,750
2022-04-11	3,910	4,000	3,715	3,815	471,400	3,815
2022-04-08	4,170	4,215	3,850	3,930	731,400	3,930
2022-04-07	3,890	4,170	3,800	4,040	899,600	4,040
2022-04-06	3,765	3,975	3,705	3,915	589,400	3,915
2022-04-05	3,760	3,855	3,610	3,835	619,400	3,835
2022-04-04	3,530	3,690	3,490	3,660	264,400	3,660
2022-04-01	3,505	3,525	3,465	3,500	196,500	3,500
2022-03-31	3,545	3,630	3,435	3,595	228,400	3,595
2022-03-30	3,445	3,550	3,410	3,510	227,800	3,510
2022-03-29	3,410	3,440	3,350	3,355	125,300	3,355
2022-03-28	3,485	3,495	3,355	3,360	168,200	3,360
2022-03-25	3,650	3,725	3,525	3,530	274,700	3,530
2022-03-24	3,500	3,620	3,495	3,605	221,100	3,605
2022-03-23	3,500	3,625	3,455	3,610	389,600	3,610
2022-03-22	3,370	3,565	3,325	3,405	448,700	3,405
2022-03-18	3,250	3,335	3,210	3,310	259,400	3,310
2022-03-17	3,400	3,515	3,265	3,265	499,300	3,265
2022-03-16	3,200	3,255	3,145	3,240	307,000	3,240
2022-03-15	3,010	3,120	2,968	3,060	204,300	3,060
2022-03-14	3,070	3,080	2,954	3,015	214,200	3,015
2022-03-11	3,060	3,090	2,980	3,005	350,900	3,005
2022-03-10	3,330	3,335	3,115	3,125	356,700	3,125
2022-03-09	3,285	3,330	3,050	3,110	341,800	3,110
2022-03-08	3,340	3,480	3,215	3,235	427,000	3,235
2022-03-07	3,660	3,675	3,500	3,505	325,400	3,505
2022-03-04	3,720	3,840	3,570	3,830	402,700	3,830
2022-03-03	3,705	3,870	3,670	3,715	555,100	3,715
2022-03-02	3,455	3,565	3,400	3,530	319,300	3,530
2022-03-01	3,350	3,565	3,340	3,540	579,700	3,540
2022-02-28	3,200	3,350	3,115	3,255	334,000	3,255
2022-02-25	3,065	3,135	3,030	3,115	290,700	3,115
2022-02-24	3,000	3,070	2,907	2,940	433,300	2,940
2022-02-22	3,085	3,210	3,050	3,070	256,600	3,070
2022-02-21	3,245	3,250	3,085	3,180	244,500	3,180
2022-02-18	3,245	3,360	3,210	3,315	224,500	3,315
2022-02-17	3,475	3,500	3,330	3,330	257,100	3,330
2022-02-16	3,570	3,590	3,430	3,465	207,800	3,465
2022-02-15	3,510	3,550	3,355	3,390	299,900	3,390
2022-02-14	3,300	3,760	3,290	3,525	668,400	3,525
2022-02-10	3,770	3,860	3,520	3,570	607,400	3,570
2022-02-09	3,470	3,635	3,470	3,560	387,700	3,560
2022-02-08	3,600	3,650	3,470	3,490	451,200	3,490
2022-02-07	3,850	3,850	3,555	3,605	456,500	3,605
2022-02-04	3,850	3,910	3,730	3,890	450,600	3,890
2022-02-03	4,030	4,035	3,835	3,900	448,400	3,900
2022-02-02	4,000	4,090	3,880	4,075	453,200	4,075
2022-02-01	4,215	4,260	3,930	3,945	650,700	3,945
2022-01-31	3,930	4,170	3,930	4,085	463,600	4,085
2022-01-28	4,100	4,155	3,925	4,000	542,200	4,000
2022-01-27	4,240	4,335	3,970	4,025	826,600	4,025
2022-01-26	4,265	4,300	4,140	4,185	557,300	4,185
2022-01-25	4,620	4,630	4,125	4,200	1,037,600	4,200
2022-01-24	4,445	4,540	4,350	4,470	701,200	4,470
2022-01-21	4,650	4,700	4,485	4,585	735,500	4,585
2022-01-20	4,705	4,920	4,590	4,860	739,900	4,860
2022-01-19	4,805	4,920	4,690	4,775	860,700	4,775
2022-01-18	5,100	5,280	4,915	4,995	747,200	4,995
2022-01-17	5,580	5,580	5,040	5,140	928,700	5,140
2022-01-14	5,280	5,550	5,260	5,500	687,300	5,500
2022-01-13	5,580	5,780	5,380	5,380	1,127,000	5,380
2022-01-12	5,310	5,610	5,240	5,540	1,241,100	5,540
2022-01-11	5,300	5,430	5,180	5,210	587,900	5,210
2022-01-07	5,360	5,430	5,080	5,390	1,064,800	5,390
2022-01-06	5,390	5,490	5,160	5,190	1,050,100	5,190
2022-01-05	5,490	5,640	5,360	5,590	952,800	5,590
2022-01-04	5,650	5,890	5,430	5,620	2,587,800	5,620

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31