6855 日本電子材料(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
2023-09-221,4601,5071,4561,49298,9001,492
2023-09-211,4651,4771,4581,47562,3001,475
2023-09-201,4841,5011,4691,47766,7001,477
2023-09-191,5141,5141,4761,48483,5001,484
2023-09-151,5191,5281,5131,52056,4001,520
2023-09-141,4921,5311,4921,51857,7001,518
2023-09-131,5031,5091,4901,492105,9001,492
2023-09-121,5291,5301,5011,51363,4001,513
2023-09-111,5301,5441,5161,52656,4001,526
2023-09-081,5241,5421,5231,53068,5001,530
2023-09-071,5461,5471,5331,54067,0001,540
2023-09-061,5611,5671,5431,55251,3001,552
2023-09-051,5461,5591,5341,55747,5001,557
2023-09-041,5301,5501,5281,54881,5001,548
2023-09-011,5321,5331,5211,53249,5001,532
2023-08-311,5351,5431,5311,53246,8001,532
2023-08-301,5481,5561,5271,54068,8001,540
2023-08-291,5631,5731,5351,53558,8001,535
2023-08-281,5381,5671,5281,56383,7001,563
2023-08-251,5231,5441,5161,52962,2001,529
2023-08-241,5221,5601,5201,558110,2001,558
2023-08-231,4971,5081,4781,50639,7001,506
2023-08-221,5001,5161,4781,49360,9001,493
2023-08-211,4811,4991,4761,48443,7001,484
2023-08-181,4641,5061,4551,49173,8001,491
2023-08-171,4801,4911,4601,48384,8001,483
2023-08-161,4901,5171,4851,490118,9001,490
2023-08-151,5211,5421,4931,494116,3001,494
2023-08-141,5651,5731,5101,512165,4001,512
2023-08-101,5981,6101,5701,601144,3001,601
2023-08-091,5851,6251,5501,590149,6001,590
2023-08-081,6861,6921,6241,625148,9001,625
2023-08-071,6951,7061,6761,69284,4001,692
2023-08-041,6811,7401,6781,732168,7001,732
2023-08-031,7361,7361,6741,681167,9001,681
2023-08-021,7701,7951,7641,77578,7001,775
2023-08-011,7721,8031,7581,779101,0001,779
2023-07-311,7851,8041,7551,768135,8001,768
2023-07-281,7651,8091,7511,771133,7001,771
2023-07-271,7551,7891,7391,78580,6001,785
2023-07-261,7481,7761,7481,75564,1001,755
2023-07-251,7641,7701,7431,75441,7001,754
2023-07-241,7501,7671,7401,76570,2001,765
2023-07-211,7441,7611,7231,74590,3001,745
2023-07-201,8111,8111,7631,779142,1001,779
2023-07-191,8171,8311,7901,812105,0001,812
2023-07-181,8001,8491,8001,810123,5001,810
2023-07-141,8301,8371,7941,797108,6001,797
2023-07-131,8091,8261,7891,81572,3001,815
2023-07-121,8451,8451,7881,794120,8001,794
2023-07-111,8411,8671,8261,845129,8001,845
2023-07-101,8731,8731,8051,815261,6001,815
2023-07-071,7801,8851,7801,872455,6001,872
2023-07-061,7111,7741,6941,771269,7001,771
2023-07-051,7701,7781,7431,74682,1001,746
2023-07-041,7901,8051,7761,780104,4001,780
2023-07-031,6991,8371,6991,806340,1001,806
2023-06-301,6901,6921,6551,67874,7001,678
2023-06-291,6641,7211,6621,690179,4001,690
2023-06-281,6301,6411,6211,64073,6001,640
2023-06-271,6241,6291,6071,62157,7001,621
2023-06-261,6301,6601,6231,63166,0001,631
2023-06-231,6851,6921,6311,64577,8001,645
2023-06-221,6731,6801,6531,65774,0001,657
2023-06-211,6821,6961,6771,68849,6001,688
2023-06-201,6661,6991,6661,69659,3001,696
2023-06-191,6971,6971,6651,67681,9001,676
2023-06-161,7051,7051,6641,702102,9001,702
2023-06-151,6751,7391,6751,708186,2001,708
2023-06-141,7081,7081,6591,666117,8001,666
2023-06-131,6781,7291,6781,700205,3001,700
2023-06-121,6351,6631,6221,65868,0001,658
2023-06-091,6581,6591,6281,63165,3001,631
2023-06-081,6031,6671,6031,636133,8001,636
2023-06-071,6201,6301,6031,60958,6001,609
2023-06-061,5911,6251,5911,62078,9001,620
2023-06-051,6381,6381,5961,62768,6001,627
2023-06-021,6401,6401,5951,609116,7001,609
2023-06-011,5921,6231,5751,619120,4001,619
2023-05-311,6211,6271,5861,59398,2001,593
2023-05-301,6001,6571,5871,642117,5001,642
2023-05-291,6661,6841,6101,611144,0001,611
2023-05-261,6701,6781,6291,639177,0001,639
2023-05-251,5251,6611,5251,659344,3001,659
2023-05-241,4961,5281,4881,52381,9001,523
2023-05-231,5141,5221,4981,50490,4001,504
2023-05-221,5301,5421,5111,51474,0001,514
2023-05-191,5411,5601,5211,535111,9001,535
2023-05-181,5401,5421,5151,541124,0001,541
2023-05-171,4951,5571,4841,518197,1001,518
2023-05-161,3811,5251,3811,488324,3001,488
2023-05-151,4061,4081,3801,39394,4001,393
2023-05-121,4141,4171,3971,41366,4001,413
2023-05-111,4071,4231,4011,41439,0001,414
2023-05-101,4301,4301,4001,40751,1001,407
2023-05-091,4221,4351,4171,42459,7001,424
2023-05-081,4061,4201,4021,41247,1001,412
2023-05-021,3781,4041,3711,402100,1001,402
2023-05-011,3911,3931,3581,36785,1001,367
2023-04-281,3981,3981,3671,37463,8001,374
2023-04-271,3801,3821,3541,38278,6001,382
2023-04-261,4051,4101,3721,38584,0001,385
2023-04-251,4481,4481,4191,42352,2001,423
2023-04-241,4561,4561,4291,43933,3001,439
2023-04-211,4391,4751,4391,44664,9001,446
2023-04-201,4301,4541,4231,45359,1001,453
2023-04-191,4261,4431,4161,43664,8001,436
2023-04-181,4531,4531,4231,42684,3001,426
2023-04-171,4561,4611,4451,45338,2001,453
2023-04-141,4611,4611,4401,44852,5001,448
2023-04-131,4651,4651,4441,45768,2001,457
2023-04-121,4711,4711,4581,46648,7001,466
2023-04-111,4751,4941,4681,48352,2001,483
2023-04-101,4701,4701,4501,46339,3001,463
2023-04-071,4601,4771,4561,46934,4001,469
2023-04-061,4751,4751,4531,45989,9001,459
2023-04-051,5011,5091,4881,49260,0001,492
2023-04-041,5161,5261,5021,51759,2001,517
2023-04-031,5271,5301,5021,51676,5001,516
2023-03-311,5251,5511,5071,51971,9001,519
2023-03-301,5051,5201,5011,51271,7001,512
2023-03-291,4681,5061,4681,50676,1001,506
2023-03-281,4811,4931,4681,47751,8001,477
2023-03-271,5001,5001,4631,48645,1001,486
2023-03-241,4821,5081,4751,49046,1001,490
2023-03-231,4771,4871,4591,48444,1001,484
2023-03-221,4951,4971,4761,48231,0001,482
2023-03-201,4891,4891,4641,46950,9001,469
2023-03-171,4991,5071,4871,50549,1001,505
2023-03-161,4681,4961,4671,48449,6001,484
2023-03-151,4921,5191,4921,50852,6001,508
2023-03-141,4991,5031,4661,47172,6001,471
2023-03-131,5251,5401,5111,52364,0001,523
2023-03-101,5601,5741,5551,55571,6001,555
2023-03-091,5811,6081,5701,58182,7001,581
2023-03-081,5381,5801,5341,56484,7001,564
2023-03-071,5501,5511,5351,54757,6001,547
2023-03-061,5271,5541,5221,55491,3001,554
2023-03-031,5101,5161,4961,51075,1001,510
2023-03-021,5491,5511,5091,51462,5001,514
2023-03-011,5051,5451,5051,54466,1001,544
2023-02-281,5311,5311,5101,51646,2001,516
2023-02-271,5101,5321,5031,52245,3001,522
2023-02-241,4801,5251,4801,52380,2001,523
2023-02-221,4601,4871,4571,47747,2001,477
2023-02-211,4971,5111,4821,48360,4001,483
2023-02-201,5141,5271,5011,51548,0001,515
2023-02-171,5111,5171,5001,50848,9001,508
2023-02-161,5131,5351,5111,53265,3001,532
2023-02-151,5321,5321,4901,50552,7001,505
2023-02-141,5231,5271,5011,52444,2001,524
2023-02-131,5261,5261,4941,51265,7001,512
2023-02-101,5061,5461,4951,536101,6001,536
2023-02-091,4891,5531,4891,516230,4001,516
2023-02-081,4611,4671,4511,45963,1001,459
2023-02-071,4551,4631,4481,45534,6001,455
2023-02-061,4671,4721,4541,45834,8001,458
2023-02-031,4611,4801,4581,46045,0001,460
2023-02-021,4461,4641,4441,46061,7001,460
2023-02-011,4351,4501,4351,43736,2001,437
2023-01-311,4391,4451,4241,43230,8001,432
2023-01-301,4411,4451,4311,44352,7001,443
2023-01-271,4481,4551,4321,44454,5001,444
2023-01-261,4741,4741,4461,44952,0001,449
2023-01-251,4781,4811,4551,47147,8001,471
2023-01-241,4551,4881,4551,47078,0001,470
2023-01-231,4711,4741,4391,44161,5001,441
2023-01-201,4331,4501,4211,45027,7001,450
2023-01-191,4381,4471,4181,44163,6001,441
2023-01-181,4511,4761,4251,45392,7001,453
2023-01-171,4101,4501,4101,43650,1001,436
2023-01-161,4391,4501,4091,41065,1001,410
2023-01-131,4161,4641,4131,45381,7001,453
2023-01-121,4331,4491,4241,42440,6001,424
2023-01-111,4191,4391,4111,43363,0001,433
2023-01-101,4001,4121,3911,40559,4001,405
2023-01-061,3301,3771,3231,37747,0001,377
2023-01-051,3201,3561,3201,33449,7001,334
2023-01-041,3321,3361,3041,31447,9001,314

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