6855 日本電子材料(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
2022-11-281,6041,6041,5601,56074,5001,560
2022-11-251,6151,6161,5931,60459,7001,604
2022-11-241,5851,6101,5841,608154,6001,608
2022-11-221,5411,5691,5191,564117,4001,564
2022-11-211,5381,5471,5171,53898,1001,538
2022-11-181,5581,5611,5281,528131,7001,528
2022-11-171,5561,5601,5251,539124,2001,539
2022-11-161,5601,5921,5471,585158,7001,585
2022-11-151,5401,5791,5211,567120,2001,567
2022-11-141,5741,5861,5191,537191,0001,537
2022-11-111,5251,5831,5251,574398,4001,574
2022-11-101,4451,4971,4351,485225,9001,485
2022-11-091,4451,4741,4401,470225,9001,470
2022-11-081,4391,4491,4301,438103,1001,438
2022-11-071,4131,4531,4111,436134,3001,436
2022-11-041,4051,4131,3901,397107,1001,397
2022-11-021,4371,4441,4161,41869,5001,418
2022-11-011,4451,4451,4311,43756,8001,437
2022-10-311,4541,4641,4371,44583,8001,445
2022-10-281,4231,4551,4151,434309,2001,434
2022-10-271,4421,4631,4381,44776,7001,447
2022-10-261,4741,4741,4501,45385,9001,453
2022-10-251,4351,4691,4341,454120,0001,454
2022-10-241,4211,4521,4201,435101,9001,435
2022-10-211,3651,4151,3651,404107,7001,404
2022-10-201,3761,3871,3651,38778,0001,387
2022-10-191,3861,3891,3701,37661,5001,376
2022-10-181,3871,3901,3581,376112,4001,376
2022-10-171,3311,3761,3271,37687,1001,376
2022-10-141,3521,3551,3321,346113,1001,346
2022-10-131,3271,3371,3171,322103,2001,322
2022-10-121,3451,3511,3081,315136,3001,315
2022-10-111,3741,3831,3481,362172,6001,362
2022-10-071,3851,4171,3681,404108,4001,404
2022-10-061,3891,4301,3851,412155,1001,412
2022-10-051,3931,3951,3651,384115,4001,384
2022-10-041,4001,4001,3591,372143,3001,372
2022-10-031,2801,3791,2801,357259,4001,357
2022-09-301,3221,3281,3011,307209,8001,307
2022-09-291,3851,3881,3431,345148,1001,345
2022-09-281,3881,4031,3511,364155,5001,364
2022-09-271,3861,4061,3701,390146,1001,390
2022-09-261,4221,4241,3631,368278,3001,368
2022-09-221,4601,4721,4521,45896,8001,458
2022-09-211,4801,4841,4571,477126,9001,477
2022-09-201,4851,5151,4851,490115,4001,490
2022-09-161,5131,5151,4731,473230,8001,473
2022-09-151,5361,5361,5191,52574,0001,525
2022-09-141,5211,5381,5121,532141,3001,532
2022-09-131,5671,5731,5601,56888,9001,568
2022-09-121,5741,5751,5501,553105,0001,553
2022-09-091,5481,5591,5331,551151,9001,551
2022-09-081,5281,5381,5141,538119,4001,538
2022-09-071,5151,5151,4911,504143,0001,504
2022-09-061,5351,5401,5131,524104,0001,524
2022-09-051,5161,5221,4981,520160,9001,520
2022-09-021,5601,5601,5201,530214,4001,530
2022-09-011,5751,5771,5521,552158,7001,552
2022-08-311,5921,5971,5781,580118,8001,580
2022-08-301,5901,6041,5721,604139,1001,604
2022-08-291,5821,5861,5661,583228,4001,583
2022-08-261,6311,6521,6221,622121,7001,622
2022-08-251,6321,6371,6231,62372,7001,623
2022-08-241,6421,6431,6201,62679,6001,626
2022-08-231,6391,6421,6221,627100,9001,627
2022-08-221,6541,6541,6321,652124,5001,652
2022-08-191,6811,6981,6751,678151,9001,678
2022-08-181,6281,6731,6201,671129,4001,671
2022-08-171,6511,6631,6431,649100,1001,649
2022-08-161,6481,6681,6381,646102,3001,646
2022-08-151,6601,6791,6511,657128,9001,657
2022-08-121,6401,6701,6291,634220,6001,634
2022-08-101,6121,6161,5851,607315,1001,607
2022-08-091,6901,6901,6221,633333,0001,633
2022-08-081,6051,7161,6051,700570,7001,700
2022-08-051,7771,7881,7511,780234,1001,780
2022-08-041,7601,7831,7601,771181,0001,771
2022-08-031,7431,7511,7151,747104,1001,747
2022-08-021,7501,7521,7221,731128,7001,731
2022-08-011,7581,7681,7271,740177,5001,740
2022-07-291,7741,7751,7441,747139,0001,747
2022-07-281,7871,7961,7531,769220,5001,769
2022-07-271,6951,7651,6881,764261,9001,764
2022-07-261,6711,7151,6671,695154,2001,695
2022-07-251,6961,6971,6711,67589,3001,675
2022-07-221,7071,7111,6881,708116,3001,708
2022-07-211,6741,7111,6741,698196,7001,698
2022-07-201,6671,6871,6541,674224,6001,674
2022-07-191,6001,6341,5911,633140,2001,633
2022-07-151,6001,6091,5711,595124,4001,595
2022-07-141,5631,5991,5611,591163,1001,591
2022-07-131,5831,5981,5661,57199,9001,571
2022-07-121,6101,6141,5751,578153,7001,578
2022-07-111,6601,6621,6051,626256,0001,626
2022-07-081,6191,6561,6161,625261,8001,625
2022-07-071,5721,5971,5551,595163,1001,595
2022-07-061,5771,5911,5631,567170,8001,567
2022-07-051,5731,6021,5681,574231,8001,574
2022-07-041,5681,5791,5431,563239,3001,563
2022-07-011,6161,6361,5561,575395,8001,575
2022-06-301,7081,7091,6161,617533,4001,617
2022-06-291,7361,7361,7021,709223,7001,709
2022-06-281,7561,7831,7511,764220,1001,764
2022-06-271,7661,7821,7521,768175,6001,768
2022-06-241,7221,7461,7051,744174,8001,744
2022-06-231,7101,7371,6851,705227,0001,705
2022-06-221,7851,7901,7131,722181,7001,722
2022-06-211,7451,7921,7271,770235,8001,770
2022-06-201,8271,8281,7081,724235,0001,724
2022-06-171,8081,8211,7881,806210,6001,806
2022-06-161,9151,9341,8741,881177,4001,881
2022-06-151,8911,9131,8531,856108,8001,856
2022-06-141,8331,9051,8211,903145,9001,903
2022-06-131,8581,8831,8521,873151,3001,873
2022-06-101,9301,9301,9061,910139,9001,910
2022-06-091,9541,9711,9311,949132,3001,949
2022-06-081,9491,9601,9271,956138,8001,956
2022-06-071,9291,9391,9071,929159,9001,929
2022-06-061,9011,9431,8931,929138,2001,929
2022-06-031,9581,9581,9261,926158,0001,926
2022-06-021,9471,9611,9201,922207,0001,922
2022-06-011,9601,9671,9271,962225,0001,962
2022-05-311,8991,9681,8901,948371,7001,948
2022-05-301,8801,8981,8681,890240,5001,890
2022-05-271,8141,8571,8081,848358,3001,848
2022-05-261,7921,8241,7601,774270,4001,774
2022-05-251,7701,8021,7631,791227,8001,791
2022-05-241,8301,8351,7761,776291,9001,776
2022-05-231,7851,8371,7831,833249,8001,833
2022-05-201,7941,7981,7581,785206,7001,785
2022-05-191,7091,7821,7051,776225,7001,776
2022-05-181,8291,8471,7681,774311,5001,774
2022-05-171,7861,8011,7651,789353,9001,789
2022-05-161,7321,8071,7321,778320,1001,778
2022-05-131,6121,7701,6081,729872,8001,729
2022-05-121,8611,8631,8121,812402,9001,812
2022-05-111,8461,9131,8441,901219,2001,901
2022-05-101,8831,8891,8121,858355,7001,858
2022-05-091,9001,9251,8971,912173,1001,912
2022-05-061,9201,9241,8881,915303,2001,915
2022-05-021,9181,9521,9121,930211,2001,930
2022-04-281,9181,9641,9121,956199,4001,956
2022-04-271,9471,9581,8941,932381,9001,932
2022-04-261,9852,0141,9551,996279,2001,996
2022-04-251,9341,9641,9241,945215,9001,945
2022-04-221,9922,0151,9601,974285,9001,974
2022-04-211,9962,0471,9922,042293,4002,042
2022-04-202,0752,0801,9841,987394,7001,987
2022-04-191,9482,0321,9472,025315,9002,025
2022-04-181,9081,9311,8961,922170,2001,922
2022-04-151,9541,9741,9401,944258,1001,944
2022-04-142,0352,0381,9672,002329,1002,002
2022-04-131,9092,0321,9092,032479,4002,032
2022-04-121,8781,9321,8661,898255,5001,898
2022-04-111,9231,9381,8811,906271,8001,906
2022-04-081,9381,9731,9251,957304,4001,957
2022-04-071,9551,9641,9181,927341,0001,927
2022-04-062,0552,0622,0022,014378,1002,014
2022-04-052,1062,1232,0832,091284,7002,091
2022-04-042,0552,0792,0322,077224,1002,077
2022-04-012,0572,0802,0182,071322,9002,071
2022-03-312,0882,1382,0832,105322,7002,105
2022-03-302,0802,1242,0552,119475,5002,119
2022-03-292,0602,0832,0332,062297,3002,062
2022-03-282,0712,0712,0072,038340,9002,038
2022-03-252,1292,1382,0482,073506,5002,073
2022-03-241,9802,0791,9762,079503,2002,079
2022-03-231,9722,0471,9722,022575,6002,022
2022-03-221,9881,9931,9311,944410,9001,944
2022-03-181,9501,9751,9181,970520,9001,970
2022-03-171,9331,9811,9131,966586,8001,966
2022-03-161,8651,8721,8311,859424,6001,859
2022-03-151,7661,8241,7571,812303,7001,812
2022-03-141,7781,8311,7751,791298,4001,791
2022-03-111,8291,8361,7671,788367,5001,788
2022-03-101,8361,8531,8071,832442,4001,832
2022-03-091,7651,7991,7121,756437,4001,756
2022-03-081,7101,7941,6901,741723,5001,741
2022-03-071,7951,8071,7421,759593,9001,759
2022-03-041,9101,9151,8451,866539,7001,866
2022-03-031,9942,0061,9351,937409,2001,937
2022-03-021,9842,0031,9371,954636,9001,954
2022-03-011,9942,0521,9802,031546,4002,031
2022-02-281,9691,9931,9111,973645,4001,973
2022-02-251,8881,9561,8621,951827,8001,951
2022-02-241,8791,8911,8161,830856,4001,830
2022-02-221,9261,9511,8861,910713,1001,910
2022-02-212,0022,0181,9611,993452,3001,993
2022-02-182,0312,0722,0212,049487,8002,049
2022-02-172,1222,1622,0782,081691,2002,081
2022-02-162,1492,1542,0822,114598,5002,114
2022-02-152,1082,1242,0402,068669,1002,068
2022-02-142,1112,1492,0842,105873,0002,105
2022-02-102,3902,3982,1352,1962,164,0002,196
2022-02-092,1852,4192,1772,3291,874,9002,329
2022-02-082,2942,3302,2462,263820,0002,263
2022-02-072,3552,3562,2552,294638,4002,294
2022-02-042,3282,3802,3052,377644,9002,377
2022-02-032,4472,4492,3362,378787,0002,378
2022-02-022,5612,5792,4712,483836,6002,483
2022-02-012,5852,6472,4772,5201,495,4002,520
2022-01-312,3302,5282,3162,4941,132,6002,494
2022-01-282,2902,3142,1862,292865,5002,292
2022-01-272,4022,4372,2142,2291,150,5002,229
2022-01-262,3372,4142,2932,359813,0002,359
2022-01-252,4102,4422,2962,3261,057,0002,326
2022-01-242,2942,4232,2802,3951,062,6002,395
2022-01-212,3822,3942,2912,344913,1002,344
2022-01-202,4152,4802,3902,472858,6002,472
2022-01-192,5222,5512,4262,4331,051,1002,433
2022-01-182,6202,6832,5382,5931,088,5002,593
2022-01-172,7602,7702,6352,649682,0002,649
2022-01-142,7122,7872,6932,723735,3002,723
2022-01-132,7502,9232,7452,7891,267,3002,789
2022-01-122,7832,8082,6922,750999,1002,750
2022-01-112,8802,8852,6542,6831,561,2002,683
2022-01-073,1303,1302,8152,9261,991,8002,926
2022-01-063,0003,1252,9803,055800,6003,055
2022-01-053,0803,1753,0203,0851,259,8003,085
2022-01-042,9103,1402,9063,0701,883,1003,070

分割・併合履歴 : [2005-03-28]1株→1.3株 [2003-09-25]1株→1.2株 [2000-03-28]1株→1.1株