6855 日本電子材料(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 501 | 502 | 491 | 500 | 11,100 | 500 |
| 2008-12-29 | 515 | 525 | 500 | 515 | 18,800 | 515 |
| 2008-12-26 | 495 | 514 | 477 | 509 | 66,400 | 509 |
| 2008-12-25 | 419 | 446 | 419 | 435 | 26,500 | 435 |
| 2008-12-24 | 421 | 422 | 395 | 395 | 10,500 | 395 |
| 2008-12-22 | 399 | 440 | 399 | 416 | 18,700 | 416 |
| 2008-12-19 | 375 | 420 | 360 | 404 | 22,300 | 404 |
| 2008-12-18 | 366 | 377 | 365 | 368 | 22,800 | 368 |
| 2008-12-17 | 366 | 371 | 354 | 356 | 4,400 | 356 |
| 2008-12-16 | 360 | 371 | 345 | 371 | 22,100 | 371 |
| 2008-12-15 | 340 | 365 | 332 | 365 | 16,500 | 365 |
| 2008-12-12 | 335 | 335 | 320 | 335 | 25,300 | 335 |
| 2008-12-11 | 334 | 335 | 326 | 335 | 30,300 | 335 |
| 2008-12-10 | 331 | 338 | 330 | 334 | 7,200 | 334 |
| 2008-12-09 | 339 | 342 | 328 | 342 | 15,900 | 342 |
| 2008-12-08 | 323 | 339 | 321 | 336 | 19,500 | 336 |
| 2008-12-05 | 310 | 332 | 310 | 324 | 38,000 | 324 |
| 2008-12-04 | 344 | 344 | 311 | 319 | 32,500 | 319 |
| 2008-12-03 | 349 | 350 | 323 | 324 | 42,600 | 324 |
| 2008-12-02 | 360 | 360 | 345 | 349 | 25,500 | 349 |
| 2008-12-01 | 376 | 376 | 360 | 361 | 33,300 | 361 |
| 2008-11-28 | 381 | 386 | 371 | 372 | 17,800 | 372 |
| 2008-11-27 | 392 | 398 | 377 | 381 | 8,900 | 381 |
| 2008-11-26 | 400 | 400 | 385 | 392 | 10,100 | 392 |
| 2008-11-25 | 402 | 409 | 394 | 400 | 12,400 | 400 |
| 2008-11-21 | 410 | 410 | 385 | 399 | 18,400 | 399 |
| 2008-11-20 | 432 | 434 | 410 | 410 | 9,600 | 410 |
| 2008-11-19 | 415 | 432 | 400 | 432 | 27,200 | 432 |
| 2008-11-18 | 427 | 427 | 405 | 411 | 9,700 | 411 |
| 2008-11-17 | 420 | 424 | 417 | 422 | 6,100 | 422 |
| 2008-11-14 | 435 | 435 | 410 | 420 | 19,400 | 420 |
| 2008-11-13 | 421 | 429 | 410 | 419 | 17,400 | 419 |
| 2008-11-12 | 425 | 445 | 417 | 421 | 8,900 | 421 |
| 2008-11-11 | 448 | 448 | 423 | 430 | 7,000 | 430 |
| 2008-11-10 | 443 | 449 | 435 | 438 | 7,500 | 438 |
| 2008-11-07 | 441 | 441 | 420 | 433 | 28,200 | 433 |
| 2008-11-06 | 451 | 453 | 432 | 446 | 22,600 | 446 |
| 2008-11-05 | 446 | 461 | 441 | 446 | 30,400 | 446 |
| 2008-11-04 | 440 | 451 | 430 | 431 | 9,000 | 431 |
| 2008-10-31 | 443 | 443 | 425 | 425 | 17,300 | 425 |
| 2008-10-30 | 421 | 439 | 411 | 438 | 19,600 | 438 |
| 2008-10-29 | 421 | 440 | 402 | 406 | 18,000 | 406 |
| 2008-10-28 | 402 | 408 | 400 | 406 | 24,300 | 406 |
| 2008-10-27 | 405 | 419 | 402 | 402 | 13,600 | 402 |
| 2008-10-24 | 423 | 428 | 400 | 401 | 17,700 | 401 |
| 2008-10-23 | 431 | 435 | 420 | 423 | 17,100 | 423 |
| 2008-10-22 | 442 | 454 | 440 | 441 | 15,300 | 441 |
| 2008-10-21 | 460 | 475 | 455 | 457 | 12,700 | 457 |
| 2008-10-20 | 451 | 479 | 445 | 450 | 15,200 | 450 |
| 2008-10-17 | 459 | 471 | 430 | 431 | 20,800 | 431 |
| 2008-10-16 | 436 | 456 | 427 | 428 | 14,800 | 428 |
| 2008-10-15 | 484 | 492 | 480 | 486 | 6,800 | 486 |
| 2008-10-14 | 521 | 521 | 499 | 499 | 12,500 | 499 |
| 2008-10-10 | 435 | 450 | 425 | 441 | 31,000 | 441 |
| 2008-10-09 | 487 | 513 | 487 | 500 | 14,300 | 500 |
| 2008-10-08 | 501 | 512 | 484 | 510 | 23,400 | 510 |
| 2008-10-07 | 567 | 567 | 501 | 560 | 14,200 | 560 |
| 2008-10-06 | 600 | 606 | 573 | 582 | 12,200 | 582 |
| 2008-10-03 | 661 | 670 | 654 | 670 | 6,100 | 670 |
| 2008-10-02 | 732 | 750 | 701 | 701 | 11,500 | 701 |
| 2008-10-01 | 725 | 735 | 704 | 732 | 3,700 | 732 |
| 2008-09-30 | 698 | 710 | 694 | 710 | 4,400 | 710 |
| 2008-09-29 | 721 | 733 | 714 | 718 | 3,600 | 718 |
| 2008-09-26 | 753 | 762 | 700 | 711 | 17,700 | 711 |
| 2008-09-25 | 800 | 800 | 731 | 743 | 6,500 | 743 |
| 2008-09-24 | 835 | 838 | 794 | 807 | 11,800 | 807 |
| 2008-09-22 | 800 | 835 | 795 | 835 | 8,800 | 835 |
| 2008-09-19 | 765 | 800 | 764 | 800 | 19,900 | 800 |
| 2008-09-18 | 697 | 770 | 685 | 770 | 33,100 | 770 |
| 2008-09-17 | 708 | 718 | 691 | 700 | 22,400 | 700 |
| 2008-09-16 | 713 | 723 | 700 | 719 | 11,000 | 719 |
| 2008-09-12 | 746 | 760 | 739 | 750 | 13,000 | 750 |
| 2008-09-11 | 759 | 760 | 736 | 736 | 6,000 | 736 |
| 2008-09-10 | 739 | 762 | 732 | 762 | 5,800 | 762 |
| 2008-09-09 | 760 | 764 | 730 | 759 | 4,000 | 759 |
| 2008-09-08 | 721 | 760 | 721 | 759 | 5,000 | 759 |
| 2008-09-05 | 761 | 762 | 711 | 711 | 14,300 | 711 |
| 2008-09-04 | 756 | 770 | 750 | 761 | 4,700 | 761 |
| 2008-09-03 | 771 | 771 | 758 | 761 | 3,000 | 761 |
| 2008-09-02 | 755 | 785 | 741 | 741 | 3,800 | 741 |
| 2008-09-01 | 768 | 789 | 757 | 757 | 4,100 | 757 |
| 2008-08-29 | 765 | 788 | 763 | 788 | 9,000 | 788 |
| 2008-08-28 | 769 | 777 | 758 | 759 | 2,700 | 759 |
| 2008-08-27 | 768 | 768 | 768 | 768 | 200 | 768 |
| 2008-08-26 | 768 | 768 | 751 | 768 | 2,500 | 768 |
| 2008-08-25 | 790 | 795 | 750 | 779 | 6,300 | 779 |
| 2008-08-22 | 749 | 780 | 738 | 745 | 6,100 | 745 |
| 2008-08-21 | 738 | 744 | 734 | 744 | 1,600 | 744 |
| 2008-08-20 | 735 | 757 | 732 | 736 | 2,300 | 736 |
| 2008-08-19 | 751 | 751 | 731 | 732 | 4,800 | 732 |
| 2008-08-18 | 732 | 751 | 731 | 741 | 5,300 | 741 |
| 2008-08-15 | 742 | 760 | 730 | 731 | 4,900 | 731 |
| 2008-08-14 | 731 | 743 | 730 | 730 | 4,700 | 730 |
| 2008-08-13 | 745 | 749 | 727 | 731 | 11,200 | 731 |
| 2008-08-12 | 746 | 760 | 746 | 746 | 8,100 | 746 |
| 2008-08-11 | 745 | 750 | 738 | 749 | 15,600 | 749 |
| 2008-08-08 | 795 | 798 | 782 | 785 | 7,900 | 785 |
| 2008-08-07 | 791 | 791 | 780 | 780 | 4,700 | 780 |
| 2008-08-06 | 800 | 806 | 784 | 784 | 5,700 | 784 |
| 2008-08-05 | 787 | 817 | 785 | 785 | 4,700 | 785 |
| 2008-08-04 | 816 | 820 | 786 | 787 | 6,100 | 787 |
| 2008-08-01 | 830 | 831 | 815 | 816 | 8,800 | 816 |
| 2008-07-31 | 844 | 854 | 835 | 840 | 8,300 | 840 |
| 2008-07-30 | 822 | 848 | 822 | 833 | 6,800 | 833 |
| 2008-07-29 | 845 | 854 | 816 | 822 | 10,100 | 822 |
| 2008-07-28 | 890 | 890 | 843 | 845 | 6,000 | 845 |
| 2008-07-25 | 925 | 925 | 866 | 867 | 7,100 | 867 |
| 2008-07-24 | 869 | 893 | 869 | 885 | 4,900 | 885 |
| 2008-07-23 | 841 | 867 | 841 | 859 | 5,300 | 859 |
| 2008-07-22 | 843 | 846 | 821 | 839 | 5,300 | 839 |
| 2008-07-18 | 856 | 856 | 841 | 841 | 8,300 | 841 |
| 2008-07-17 | 850 | 871 | 850 | 856 | 5,400 | 856 |
| 2008-07-16 | 877 | 878 | 840 | 848 | 9,700 | 848 |
| 2008-07-15 | 890 | 890 | 874 | 877 | 4,000 | 877 |
| 2008-07-14 | 917 | 920 | 891 | 891 | 3,300 | 891 |
| 2008-07-11 | 908 | 929 | 894 | 896 | 11,800 | 896 |
| 2008-07-10 | 901 | 922 | 900 | 907 | 8,200 | 907 |
| 2008-07-09 | 904 | 920 | 890 | 891 | 13,000 | 891 |
| 2008-07-08 | 902 | 918 | 890 | 894 | 6,300 | 894 |
| 2008-07-07 | 895 | 915 | 887 | 912 | 4,700 | 912 |
| 2008-07-04 | 920 | 920 | 884 | 884 | 6,000 | 884 |
| 2008-07-03 | 888 | 907 | 867 | 907 | 4,200 | 907 |
| 2008-07-02 | 906 | 906 | 861 | 885 | 7,100 | 885 |
| 2008-07-01 | 900 | 909 | 900 | 906 | 1,800 | 906 |
| 2008-06-30 | 910 | 938 | 901 | 902 | 16,200 | 902 |
| 2008-06-27 | 919 | 944 | 893 | 939 | 17,300 | 939 |
| 2008-06-26 | 940 | 945 | 920 | 923 | 3,300 | 923 |
| 2008-06-25 | 975 | 975 | 909 | 916 | 12,900 | 916 |
| 2008-06-24 | 920 | 975 | 912 | 962 | 25,000 | 962 |
| 2008-06-23 | 895 | 919 | 886 | 914 | 9,800 | 914 |
| 2008-06-20 | 929 | 929 | 884 | 885 | 8,500 | 885 |
| 2008-06-19 | 907 | 907 | 880 | 900 | 7,100 | 900 |
| 2008-06-18 | 901 | 910 | 900 | 904 | 3,500 | 904 |
| 2008-06-17 | 910 | 910 | 897 | 900 | 4,800 | 900 |
| 2008-06-16 | 920 | 920 | 901 | 912 | 14,900 | 912 |
| 2008-06-13 | 907 | 924 | 900 | 916 | 11,800 | 916 |
| 2008-06-12 | 940 | 940 | 908 | 927 | 30,300 | 927 |
| 2008-06-11 | 885 | 930 | 855 | 920 | 32,000 | 920 |
| 2008-06-10 | 892 | 897 | 882 | 895 | 5,200 | 895 |
| 2008-06-09 | 889 | 900 | 879 | 895 | 18,800 | 895 |
| 2008-06-06 | 910 | 915 | 891 | 891 | 39,300 | 891 |
| 2008-06-05 | 899 | 904 | 892 | 900 | 3,900 | 900 |
| 2008-06-04 | 890 | 907 | 890 | 899 | 6,800 | 899 |
| 2008-06-03 | 905 | 905 | 887 | 894 | 13,200 | 894 |
| 2008-06-02 | 907 | 909 | 895 | 909 | 16,100 | 909 |
| 2008-05-30 | 907 | 913 | 899 | 907 | 10,400 | 907 |
| 2008-05-29 | 898 | 911 | 898 | 905 | 4,600 | 905 |
| 2008-05-28 | 915 | 916 | 897 | 898 | 8,200 | 898 |
| 2008-05-27 | 902 | 912 | 897 | 905 | 6,700 | 905 |
| 2008-05-26 | 910 | 920 | 890 | 909 | 14,000 | 909 |
| 2008-05-23 | 946 | 946 | 920 | 920 | 9,400 | 920 |
| 2008-05-22 | 924 | 936 | 905 | 936 | 10,500 | 936 |
| 2008-05-21 | 926 | 936 | 906 | 929 | 18,100 | 929 |
| 2008-05-20 | 952 | 952 | 934 | 936 | 9,300 | 936 |
| 2008-05-19 | 944 | 969 | 940 | 942 | 25,400 | 942 |
| 2008-05-16 | 909 | 924 | 905 | 914 | 24,400 | 914 |
| 2008-05-15 | 892 | 900 | 875 | 889 | 14,100 | 889 |
| 2008-05-14 | 889 | 895 | 876 | 891 | 8,500 | 891 |
| 2008-05-13 | 881 | 890 | 868 | 890 | 10,300 | 890 |
| 2008-05-12 | 880 | 897 | 863 | 881 | 10,100 | 881 |
| 2008-05-09 | 897 | 897 | 881 | 886 | 7,100 | 886 |
| 2008-05-08 | 895 | 900 | 888 | 888 | 7,200 | 888 |
| 2008-05-07 | 890 | 904 | 878 | 890 | 20,300 | 890 |
| 2008-05-02 | 915 | 930 | 889 | 889 | 16,200 | 889 |
| 2008-05-01 | 880 | 923 | 870 | 900 | 18,900 | 900 |
| 2008-04-30 | 860 | 880 | 851 | 878 | 12,800 | 878 |
| 2008-04-28 | 844 | 864 | 844 | 851 | 7,600 | 851 |
| 2008-04-25 | 858 | 858 | 845 | 854 | 5,500 | 854 |
| 2008-04-24 | 861 | 861 | 820 | 841 | 5,400 | 841 |
| 2008-04-23 | 837 | 852 | 835 | 851 | 7,700 | 851 |
| 2008-04-22 | 820 | 846 | 805 | 837 | 12,900 | 837 |
| 2008-04-21 | 791 | 813 | 791 | 805 | 11,200 | 805 |
| 2008-04-18 | 763 | 791 | 758 | 791 | 12,400 | 791 |
| 2008-04-17 | 770 | 785 | 760 | 763 | 16,200 | 763 |
| 2008-04-16 | 757 | 773 | 757 | 770 | 14,400 | 770 |
| 2008-04-15 | 771 | 773 | 758 | 761 | 13,700 | 761 |
| 2008-04-14 | 775 | 786 | 774 | 778 | 12,300 | 778 |
| 2008-04-11 | 776 | 794 | 776 | 794 | 11,800 | 794 |
| 2008-04-10 | 787 | 795 | 770 | 775 | 15,900 | 775 |
| 2008-04-09 | 816 | 826 | 785 | 803 | 29,400 | 803 |
| 2008-04-08 | 850 | 850 | 830 | 831 | 17,300 | 831 |
| 2008-04-07 | 881 | 881 | 855 | 859 | 12,000 | 859 |
| 2008-04-04 | 895 | 895 | 868 | 876 | 16,000 | 876 |
| 2008-04-03 | 894 | 895 | 875 | 895 | 13,700 | 895 |
| 2008-04-02 | 895 | 895 | 877 | 884 | 18,400 | 884 |
| 2008-04-01 | 872 | 882 | 858 | 881 | 19,000 | 881 |
| 2008-03-31 | 891 | 895 | 851 | 856 | 36,400 | 856 |
| 2008-03-28 | 898 | 898 | 869 | 881 | 33,500 | 881 |
| 2008-03-27 | 855 | 900 | 849 | 897 | 21,700 | 897 |
| 2008-03-26 | 840 | 860 | 830 | 850 | 8,800 | 850 |
| 2008-03-25 | 825 | 840 | 817 | 830 | 11,700 | 830 |
| 2008-03-24 | 806 | 820 | 796 | 796 | 11,700 | 796 |
| 2008-03-21 | 765 | 787 | 752 | 785 | 12,500 | 785 |
| 2008-03-19 | 746 | 775 | 737 | 755 | 18,600 | 755 |
| 2008-03-18 | 717 | 730 | 711 | 725 | 13,200 | 725 |
| 2008-03-17 | 740 | 743 | 709 | 740 | 10,300 | 740 |
| 2008-03-14 | 761 | 774 | 746 | 747 | 37,700 | 747 |
| 2008-03-13 | 782 | 783 | 760 | 761 | 26,100 | 761 |
| 2008-03-12 | 825 | 832 | 771 | 777 | 13,300 | 777 |
| 2008-03-11 | 763 | 801 | 763 | 800 | 8,800 | 800 |
| 2008-03-10 | 835 | 838 | 789 | 790 | 20,100 | 790 |
| 2008-03-07 | 860 | 860 | 831 | 850 | 13,000 | 850 |
| 2008-03-06 | 850 | 867 | 850 | 862 | 10,500 | 862 |
| 2008-03-05 | 880 | 880 | 850 | 850 | 10,200 | 850 |
| 2008-03-04 | 851 | 863 | 850 | 850 | 9,800 | 850 |
| 2008-03-03 | 878 | 887 | 850 | 851 | 11,000 | 851 |
| 2008-02-29 | 881 | 904 | 881 | 884 | 6,100 | 884 |
| 2008-02-28 | 918 | 918 | 890 | 908 | 13,000 | 908 |
| 2008-02-27 | 915 | 915 | 891 | 908 | 14,200 | 908 |
| 2008-02-26 | 941 | 941 | 895 | 895 | 15,000 | 895 |
| 2008-02-25 | 874 | 888 | 872 | 881 | 11,600 | 881 |
| 2008-02-22 | 854 | 855 | 833 | 854 | 11,200 | 854 |
| 2008-02-21 | 847 | 849 | 832 | 848 | 8,000 | 848 |
| 2008-02-20 | 858 | 858 | 830 | 830 | 27,300 | 830 |
| 2008-02-19 | 852 | 869 | 842 | 849 | 13,800 | 849 |
| 2008-02-18 | 849 | 872 | 841 | 842 | 29,900 | 842 |
| 2008-02-15 | 860 | 860 | 809 | 847 | 38,300 | 847 |
| 2008-02-14 | 857 | 875 | 857 | 870 | 19,900 | 870 |
| 2008-02-13 | 879 | 890 | 850 | 853 | 46,000 | 853 |
| 2008-02-12 | 869 | 895 | 869 | 884 | 38,200 | 884 |
| 2008-02-08 | 941 | 960 | 910 | 919 | 39,300 | 919 |
| 2008-02-07 | 970 | 973 | 938 | 950 | 32,600 | 950 |
| 2008-02-06 | 982 | 1,000 | 960 | 980 | 39,800 | 980 |
| 2008-02-05 | 1,000 | 1,014 | 995 | 1,002 | 23,400 | 1,002 |
| 2008-02-04 | 1,001 | 1,012 | 1,000 | 1,009 | 21,200 | 1,009 |
| 2008-02-01 | 1,000 | 1,030 | 1,000 | 1,001 | 8,700 | 1,001 |
| 2008-01-31 | 1,005 | 1,016 | 1,004 | 1,016 | 11,000 | 1,016 |
| 2008-01-30 | 1,001 | 1,015 | 996 | 1,004 | 14,700 | 1,004 |
| 2008-01-29 | 997 | 1,005 | 995 | 1,005 | 19,700 | 1,005 |
| 2008-01-28 | 1,000 | 1,012 | 977 | 977 | 27,900 | 977 |
| 2008-01-25 | 988 | 1,015 | 985 | 1,013 | 52,500 | 1,013 |
| 2008-01-24 | 951 | 969 | 951 | 968 | 30,200 | 968 |
| 2008-01-23 | 952 | 972 | 930 | 949 | 56,900 | 949 |
| 2008-01-22 | 949 | 995 | 931 | 952 | 38,800 | 952 |
| 2008-01-21 | 993 | 1,000 | 965 | 970 | 41,800 | 970 |
| 2008-01-18 | 894 | 995 | 894 | 973 | 60,200 | 973 |
| 2008-01-17 | 900 | 950 | 852 | 924 | 117,800 | 924 |
| 2008-01-16 | 898 | 940 | 857 | 900 | 66,700 | 900 |
| 2008-01-15 | 996 | 996 | 922 | 927 | 41,100 | 927 |
| 2008-01-11 | 999 | 1,005 | 980 | 986 | 101,600 | 986 |
| 2008-01-10 | 1,042 | 1,047 | 1,013 | 1,016 | 36,400 | 1,016 |
| 2008-01-09 | 1,080 | 1,080 | 1,045 | 1,052 | 30,600 | 1,052 |
| 2008-01-08 | 1,095 | 1,111 | 1,064 | 1,086 | 16,300 | 1,086 |
| 2008-01-07 | 1,050 | 1,088 | 1,050 | 1,079 | 20,200 | 1,079 |
| 2008-01-04 | 1,075 | 1,080 | 1,035 | 1,036 | 9,400 | 1,036 |
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
