5759 日本電解(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	995	1,045	995	1,042	138,800	1,042
2023-12-28	958	1,003	937	1,002	124,600	1,002
2023-12-27	925	974	925	973	239,800	973
2023-12-26	950	960	930	932	164,200	932
2023-12-25	991	1,012	959	959	145,900	959
2023-12-22	988	1,014	972	976	144,500	976
2023-12-21	1,000	1,006	981	984	140,100	984
2023-12-20	1,008	1,042	995	1,023	178,500	1,023
2023-12-19	1,010	1,025	999	1,008	118,200	1,008
2023-12-18	1,001	1,027	996	999	95,600	999
2023-12-15	976	1,013	971	1,006	109,800	1,006
2023-12-14	1,031	1,039	980	981	150,800	981
2023-12-13	1,005	1,031	994	1,016	146,300	1,016
2023-12-12	1,014	1,029	997	1,010	167,800	1,010
2023-12-11	1,054	1,062	1,036	1,037	97,800	1,037
2023-12-08	1,072	1,079	1,052	1,052	91,600	1,052
2023-12-07	1,105	1,122	1,068	1,085	111,400	1,085
2023-12-06	1,092	1,113	1,086	1,108	79,900	1,108
2023-12-05	1,120	1,130	1,092	1,092	63,600	1,092
2023-12-04	1,080	1,135	1,073	1,123	108,500	1,123
2023-12-01	1,118	1,118	1,081	1,083	92,300	1,083
2023-11-30	1,105	1,116	1,092	1,115	78,500	1,115
2023-11-29	1,108	1,126	1,106	1,106	65,500	1,106
2023-11-28	1,135	1,135	1,112	1,115	97,000	1,115
2023-11-27	1,125	1,163	1,122	1,129	97,800	1,129
2023-11-24	1,140	1,142	1,122	1,125	125,700	1,125
2023-11-22	1,150	1,173	1,136	1,140	94,700	1,140
2023-11-21	1,151	1,170	1,131	1,157	159,700	1,157
2023-11-20	1,134	1,187	1,128	1,167	159,100	1,167
2023-11-17	1,176	1,199	1,127	1,129	362,200	1,129
2023-11-16	1,250	1,251	1,182	1,204	208,200	1,204
2023-11-15	1,291	1,310	1,260	1,268	120,000	1,268
2023-11-14	1,248	1,291	1,240	1,278	128,800	1,278
2023-11-13	1,358	1,363	1,265	1,270	285,900	1,270
2023-11-10	1,440	1,490	1,366	1,405	287,900	1,405
2023-11-09	1,494	1,509	1,441	1,450	199,100	1,450
2023-11-08	1,462	1,598	1,452	1,484	787,800	1,484
2023-11-07	1,411	1,411	1,366	1,379	59,300	1,379
2023-11-06	1,394	1,426	1,390	1,420	83,700	1,420
2023-11-02	1,337	1,395	1,337	1,351	72,200	1,351
2023-11-01	1,360	1,379	1,322	1,333	42,100	1,333
2023-10-31	1,342	1,350	1,299	1,347	82,800	1,347
2023-10-30	1,340	1,360	1,340	1,342	22,000	1,342
2023-10-27	1,337	1,376	1,337	1,360	27,500	1,360
2023-10-26	1,380	1,381	1,349	1,349	42,900	1,349
2023-10-25	1,398	1,419	1,379	1,403	49,600	1,403
2023-10-24	1,350	1,406	1,315	1,404	77,500	1,404
2023-10-23	1,440	1,442	1,327	1,335	129,800	1,335
2023-10-20	1,486	1,486	1,427	1,442	104,100	1,442
2023-10-19	1,506	1,535	1,493	1,493	39,900	1,493
2023-10-18	1,509	1,539	1,491	1,536	57,100	1,536
2023-10-17	1,495	1,533	1,473	1,480	54,000	1,480
2023-10-16	1,518	1,518	1,488	1,489	34,000	1,489
2023-10-13	1,564	1,564	1,492	1,520	82,800	1,520
2023-10-12	1,585	1,585	1,532	1,565	58,100	1,565
2023-10-11	1,579	1,608	1,578	1,591	40,600	1,591
2023-10-10	1,569	1,594	1,555	1,592	45,800	1,592
2023-10-06	1,571	1,571	1,520	1,538	52,200	1,538
2023-10-05	1,475	1,577	1,475	1,533	70,400	1,533
2023-10-04	1,477	1,504	1,464	1,467	91,200	1,467
2023-10-03	1,551	1,562	1,503	1,517	85,800	1,517
2023-10-02	1,599	1,602	1,560	1,560	55,400	1,560
2023-09-29	1,597	1,635	1,594	1,598	62,900	1,598
2023-09-28	1,573	1,620	1,565	1,583	30,700	1,583
2023-09-27	1,579	1,614	1,563	1,597	37,200	1,597
2023-09-26	1,603	1,611	1,583	1,585	31,700	1,585
2023-09-25	1,598	1,640	1,597	1,623	47,900	1,623
2023-09-22	1,557	1,633	1,528	1,581	94,300	1,581
2023-09-21	1,557	1,578	1,542	1,567	55,600	1,567
2023-09-20	1,612	1,628	1,558	1,563	154,300	1,563
2023-09-19	1,613	1,617	1,581	1,612	98,500	1,612
2023-09-15	1,634	1,646	1,623	1,637	43,800	1,637
2023-09-14	1,625	1,647	1,619	1,633	45,200	1,633
2023-09-13	1,615	1,641	1,604	1,632	56,600	1,632
2023-09-12	1,611	1,629	1,590	1,622	97,900	1,622
2023-09-11	1,695	1,702	1,605	1,607	278,800	1,607
2023-09-08	1,742	1,751	1,690	1,693	159,800	1,693
2023-09-07	1,770	1,810	1,759	1,767	67,500	1,767
2023-09-06	1,778	1,821	1,771	1,781	74,200	1,781
2023-09-05	1,794	1,814	1,772	1,788	60,900	1,788
2023-09-04	1,726	1,816	1,721	1,794	145,100	1,794
2023-09-01	1,739	1,739	1,688	1,724	94,500	1,724
2023-08-31	1,735	1,750	1,711	1,715	52,200	1,715
2023-08-30	1,760	1,781	1,727	1,735	45,900	1,735
2023-08-29	1,700	1,754	1,687	1,736	86,200	1,736
2023-08-28	1,702	1,732	1,693	1,696	73,200	1,696
2023-08-25	1,700	1,722	1,672	1,710	103,300	1,710
2023-08-24	1,752	1,752	1,710	1,717	48,300	1,717
2023-08-23	1,720	1,757	1,720	1,748	42,900	1,748
2023-08-22	1,779	1,784	1,721	1,722	71,100	1,722
2023-08-21	1,720	1,802	1,720	1,779	88,100	1,779
2023-08-18	1,713	1,748	1,712	1,720	27,500	1,720
2023-08-17	1,710	1,767	1,701	1,752	60,100	1,752
2023-08-16	1,770	1,779	1,730	1,730	70,100	1,730
2023-08-15	1,839	1,845	1,782	1,794	67,400	1,794
2023-08-14	1,850	1,880	1,830	1,841	69,000	1,841
2023-08-10	1,757	1,905	1,741	1,882	463,800	1,882
2023-08-09	1,700	1,720	1,692	1,698	87,300	1,698
2023-08-08	1,728	1,728	1,690	1,702	96,800	1,702
2023-08-07	1,699	1,736	1,694	1,725	49,900	1,725
2023-08-04	1,741	1,754	1,715	1,723	58,900	1,723
2023-08-03	1,785	1,799	1,718	1,734	144,500	1,734
2023-08-02	1,796	1,847	1,792	1,815	51,300	1,815
2023-08-01	1,830	1,841	1,796	1,802	81,100	1,802
2023-07-31	1,866	1,870	1,831	1,840	43,200	1,840
2023-07-28	1,850	1,864	1,814	1,837	43,700	1,837
2023-07-27	1,868	1,882	1,844	1,852	34,100	1,852
2023-07-26	1,893	1,894	1,848	1,858	36,900	1,858
2023-07-25	1,845	1,894	1,826	1,893	78,200	1,893
2023-07-24	1,785	1,841	1,766	1,829	68,900	1,829
2023-07-21	1,818	1,825	1,784	1,786	115,800	1,786
2023-07-20	1,844	1,863	1,821	1,858	65,700	1,858
2023-07-19	1,846	1,872	1,795	1,828	111,800	1,828
2023-07-18	1,840	1,877	1,827	1,838	67,800	1,838
2023-07-14	1,937	1,940	1,823	1,841	146,300	1,841
2023-07-13	1,907	1,939	1,905	1,926	47,200	1,926
2023-07-12	1,963	1,974	1,909	1,911	52,000	1,911
2023-07-11	1,920	1,970	1,920	1,947	90,400	1,947
2023-07-10	1,920	1,921	1,879	1,921	74,400	1,921
2023-07-07	1,867	1,937	1,860	1,922	86,800	1,922
2023-07-06	1,930	1,932	1,886	1,895	184,600	1,895
2023-07-05	2,016	2,018	1,930	1,943	196,800	1,943
2023-07-04	1,990	2,021	1,974	1,996	130,200	1,996
2023-07-03	2,051	2,061	1,982	2,007	208,700	2,007
2023-06-30	2,015	2,108	2,010	2,050	261,700	2,050
2023-06-29	2,030	2,054	1,978	2,018	175,500	2,018
2023-06-28	1,946	2,022	1,946	1,980	157,300	1,980
2023-06-27	1,896	1,950	1,871	1,933	149,500	1,933
2023-06-26	1,971	1,994	1,867	1,920	259,700	1,920
2023-06-23	2,050	2,079	1,951	1,990	321,900	1,990
2023-06-22	2,174	2,177	2,035	2,055	587,400	2,055
2023-06-21	1,989	2,146	1,973	2,114	857,400	2,114
2023-06-20	1,985	1,988	1,910	1,949	245,800	1,949
2023-06-19	1,902	2,016	1,844	1,953	610,700	1,953
2023-06-16	1,800	1,907	1,785	1,848	588,000	1,848
2023-06-15	1,770	1,780	1,714	1,732	187,800	1,732
2023-06-14	1,878	1,878	1,750	1,785	279,900	1,785
2023-06-13	1,800	1,913	1,799	1,819	997,600	1,819
2023-06-12	1,699	1,748	1,698	1,732	104,300	1,732
2023-06-09	1,733	1,740	1,670	1,691	168,300	1,691
2023-06-08	1,758	1,767	1,686	1,733	191,600	1,733
2023-06-07	1,650	1,789	1,642	1,760	429,000	1,760
2023-06-06	1,630	1,675	1,615	1,616	87,900	1,616
2023-06-05	1,640	1,684	1,623	1,640	111,500	1,640
2023-06-02	1,600	1,625	1,575	1,622	113,700	1,622
2023-06-01	1,595	1,613	1,579	1,594	68,300	1,594
2023-05-31	1,639	1,650	1,570	1,579	192,400	1,579
2023-05-30	1,639	1,658	1,607	1,647	81,900	1,647
2023-05-29	1,647	1,662	1,628	1,648	50,400	1,648
2023-05-26	1,653	1,674	1,620	1,620	103,800	1,620
2023-05-25	1,697	1,718	1,641	1,655	87,500	1,655
2023-05-24	1,686	1,722	1,680	1,697	72,200	1,697
2023-05-23	1,726	1,740	1,674	1,685	147,000	1,685
2023-05-22	1,704	1,769	1,663	1,744	297,100	1,744
2023-05-19	1,659	1,706	1,642	1,685	102,800	1,685
2023-05-18	1,686	1,686	1,635	1,646	124,400	1,646
2023-05-17	1,705	1,722	1,682	1,686	59,800	1,686
2023-05-16	1,740	1,748	1,673	1,711	99,600	1,711
2023-05-15	1,738	1,761	1,694	1,730	90,800	1,730
2023-05-12	1,787	1,825	1,708	1,739	260,600	1,739
2023-05-11	1,628	1,832	1,622	1,792	695,100	1,792
2023-05-10	1,665	1,705	1,561	1,608	738,000	1,608
2023-05-09	1,629	1,674	1,614	1,665	91,800	1,665
2023-05-08	1,600	1,653	1,579	1,625	193,800	1,625
2023-05-02	1,640	1,661	1,628	1,655	89,900	1,655
2023-05-01	1,668	1,690	1,625	1,641	126,900	1,641
2023-04-28	1,710	1,710	1,624	1,668	165,100	1,668
2023-04-27	1,689	1,745	1,667	1,686	153,500	1,686
2023-04-26	1,715	1,715	1,666	1,689	162,800	1,689
2023-04-25	1,753	1,770	1,718	1,731	107,400	1,731
2023-04-24	1,807	1,853	1,731	1,754	229,100	1,754
2023-04-21	1,846	1,846	1,781	1,804	246,600	1,804
2023-04-20	1,807	1,910	1,793	1,878	198,200	1,878
2023-04-19	1,832	1,866	1,802	1,821	148,300	1,821
2023-04-18	1,835	1,915	1,826	1,838	208,200	1,838
2023-04-17	1,831	1,944	1,787	1,838	334,500	1,838
2023-04-14	1,763	1,820	1,743	1,791	199,400	1,791
2023-04-13	1,760	1,765	1,704	1,729	166,300	1,729
2023-04-12	1,806	1,824	1,760	1,762	134,000	1,762
2023-04-11	1,816	1,838	1,768	1,812	162,400	1,812
2023-04-10	1,735	1,817	1,720	1,808	161,500	1,808
2023-04-07	1,770	1,778	1,736	1,741	131,100	1,741
2023-04-06	1,748	1,800	1,737	1,785	118,100	1,785
2023-04-05	1,845	1,940	1,755	1,763	493,000	1,763
2023-04-04	1,937	1,950	1,821	1,830	385,100	1,830
2023-04-03	1,806	1,986	1,806	1,952	341,000	1,952
2023-03-31	1,770	1,834	1,762	1,816	135,600	1,816
2023-03-30	1,713	1,777	1,713	1,730	116,600	1,730
2023-03-29	1,707	1,753	1,701	1,749	74,200	1,749
2023-03-28	1,791	1,792	1,713	1,715	120,600	1,715
2023-03-27	1,772	1,815	1,683	1,787	207,100	1,787
2023-03-24	1,830	1,832	1,764	1,767	130,800	1,767
2023-03-23	1,781	1,840	1,773	1,833	147,300	1,833
2023-03-22	1,820	1,869	1,791	1,810	156,400	1,810
2023-03-20	1,880	1,889	1,778	1,780	214,400	1,780
2023-03-17	1,809	1,878	1,792	1,840	268,000	1,840
2023-03-16	1,794	1,810	1,750	1,783	277,500	1,783
2023-03-15	1,945	1,975	1,815	1,831	436,800	1,831
2023-03-14	1,928	1,976	1,889	1,922	315,800	1,922
2023-03-13	1,982	2,038	1,907	1,948	504,600	1,948
2023-03-10	2,093	2,130	2,031	2,032	373,700	2,032
2023-03-09	2,210	2,228	2,100	2,103	591,800	2,103
2023-03-08	2,130	2,268	2,111	2,228	908,300	2,228
2023-03-07	2,229	2,324	2,140	2,160	1,006,700	2,160
2023-03-06	2,173	2,320	2,165	2,261	1,590,300	2,261
2023-03-03	2,040	2,199	2,023	2,174	1,560,200	2,174
2023-03-02	2,229	2,232	2,065	2,086	865,900	2,086
2023-03-01	2,181	2,260	2,019	2,228	2,534,700	2,228
2023-02-28	2,392	2,437	2,250	2,275	3,809,000	2,275
2023-02-27	2,112	2,480	2,050	2,442	11,849,000	2,442
2023-02-24	2,005	2,179	1,888	2,112	3,783,700	2,112
2023-02-22	1,777	2,064	1,729	1,966	6,632,200	1,966
2023-02-21	1,680	1,787	1,654	1,779	289,700	1,779
2023-02-20	1,608	1,669	1,608	1,663	118,800	1,663
2023-02-17	1,562	1,625	1,560	1,603	86,600	1,603
2023-02-16	1,530	1,600	1,521	1,582	118,700	1,582
2023-02-15	1,495	1,517	1,493	1,514	47,700	1,514
2023-02-14	1,513	1,533	1,493	1,501	108,800	1,501
2023-02-13	1,547	1,547	1,502	1,507	159,100	1,507
2023-02-10	1,608	1,609	1,561	1,567	170,300	1,567
2023-02-09	1,606	1,626	1,597	1,621	28,500	1,621
2023-02-08	1,604	1,621	1,591	1,607	53,100	1,607
2023-02-07	1,610	1,632	1,596	1,614	70,400	1,614
2023-02-06	1,603	1,623	1,592	1,613	52,200	1,613
2023-02-03	1,623	1,634	1,603	1,620	66,600	1,620
2023-02-02	1,640	1,652	1,616	1,639	73,500	1,639
2023-02-01	1,635	1,668	1,633	1,640	87,200	1,640
2023-01-31	1,683	1,683	1,626	1,634	97,800	1,634
2023-01-30	1,705	1,724	1,658	1,669	104,100	1,669
2023-01-27	1,721	1,746	1,690	1,701	120,100	1,701
2023-01-26	1,764	1,765	1,714	1,724	144,800	1,724
2023-01-25	1,702	1,775	1,702	1,764	374,000	1,764
2023-01-24	1,738	1,762	1,697	1,698	143,200	1,698
2023-01-23	1,747	1,747	1,704	1,732	126,300	1,732
2023-01-20	1,658	1,752	1,651	1,745	205,500	1,745
2023-01-19	1,622	1,688	1,602	1,674	98,500	1,674
2023-01-18	1,620	1,632	1,559	1,625	272,200	1,625
2023-01-17	1,614	1,675	1,612	1,651	124,200	1,651
2023-01-16	1,634	1,707	1,612	1,617	213,300	1,617
2023-01-13	1,710	1,721	1,616	1,640	309,100	1,640
2023-01-12	1,900	1,901	1,700	1,728	827,000	1,728
2023-01-11	1,594	1,854	1,585	1,835	904,400	1,835
2023-01-10	1,540	1,572	1,479	1,560	222,000	1,560
2023-01-06	1,545	1,579	1,495	1,535	249,500	1,535
2023-01-05	1,607	1,624	1,549	1,569	136,800	1,569
2023-01-04	1,707	1,721	1,583	1,585	214,000	1,585

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