6855 日本電子材料(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 628 | 638 | 602 | 636 | 7,500 | 636 |
| 2009-12-29 | 608 | 618 | 603 | 618 | 4,700 | 618 |
| 2009-12-28 | 609 | 615 | 608 | 610 | 13,200 | 610 |
| 2009-12-25 | 633 | 639 | 590 | 619 | 13,000 | 619 |
| 2009-12-24 | 628 | 633 | 610 | 627 | 34,700 | 627 |
| 2009-12-22 | 546 | 628 | 546 | 608 | 52,200 | 608 |
| 2009-12-21 | 548 | 550 | 545 | 545 | 2,900 | 545 |
| 2009-12-18 | 575 | 575 | 546 | 548 | 4,000 | 548 |
| 2009-12-17 | 565 | 573 | 565 | 566 | 5,400 | 566 |
| 2009-12-16 | 566 | 571 | 548 | 553 | 4,800 | 553 |
| 2009-12-15 | 560 | 560 | 540 | 553 | 20,100 | 553 |
| 2009-12-14 | 559 | 559 | 536 | 558 | 4,300 | 558 |
| 2009-12-11 | 545 | 560 | 544 | 559 | 11,300 | 559 |
| 2009-12-10 | 568 | 568 | 547 | 550 | 3,500 | 550 |
| 2009-12-09 | 550 | 586 | 517 | 568 | 5,700 | 568 |
| 2009-12-08 | 541 | 577 | 541 | 570 | 10,400 | 570 |
| 2009-12-07 | 548 | 556 | 540 | 551 | 9,900 | 551 |
| 2009-12-04 | 538 | 538 | 527 | 529 | 3,800 | 529 |
| 2009-12-03 | 539 | 548 | 536 | 548 | 6,600 | 548 |
| 2009-12-02 | 536 | 536 | 520 | 529 | 3,000 | 529 |
| 2009-12-01 | 535 | 539 | 522 | 536 | 7,400 | 536 |
| 2009-11-30 | 519 | 527 | 515 | 525 | 4,700 | 525 |
| 2009-11-27 | 526 | 526 | 504 | 509 | 5,700 | 509 |
| 2009-11-26 | 514 | 521 | 508 | 519 | 4,100 | 519 |
| 2009-11-25 | 493 | 509 | 493 | 499 | 3,700 | 499 |
| 2009-11-24 | 497 | 509 | 488 | 493 | 9,100 | 493 |
| 2009-11-20 | 500 | 521 | 497 | 502 | 5,400 | 502 |
| 2009-11-19 | 507 | 566 | 500 | 518 | 15,700 | 518 |
| 2009-11-18 | 492 | 507 | 480 | 484 | 13,600 | 484 |
| 2009-11-17 | 500 | 500 | 487 | 492 | 16,200 | 492 |
| 2009-11-16 | 523 | 523 | 505 | 511 | 4,600 | 511 |
| 2009-11-13 | 526 | 529 | 523 | 525 | 2,800 | 525 |
| 2009-11-12 | 542 | 542 | 525 | 526 | 4,700 | 526 |
| 2009-11-11 | 550 | 560 | 543 | 550 | 7,300 | 550 |
| 2009-11-10 | 527 | 550 | 525 | 539 | 15,600 | 539 |
| 2009-11-09 | 566 | 566 | 550 | 557 | 4,800 | 557 |
| 2009-11-06 | 569 | 569 | 560 | 564 | 5,800 | 564 |
| 2009-11-05 | 583 | 586 | 559 | 560 | 12,200 | 560 |
| 2009-11-04 | 612 | 612 | 598 | 598 | 3,400 | 598 |
| 2009-11-02 | 612 | 612 | 598 | 602 | 15,300 | 602 |
| 2009-10-30 | 639 | 639 | 617 | 639 | 7,100 | 639 |
| 2009-10-29 | 606 | 641 | 602 | 639 | 17,300 | 639 |
| 2009-10-28 | 612 | 630 | 611 | 626 | 3,700 | 626 |
| 2009-10-27 | 638 | 638 | 600 | 600 | 9,900 | 600 |
| 2009-10-26 | 629 | 641 | 593 | 639 | 5,500 | 639 |
| 2009-10-23 | 645 | 645 | 621 | 625 | 7,700 | 625 |
| 2009-10-22 | 626 | 645 | 622 | 645 | 6,000 | 645 |
| 2009-10-21 | 610 | 646 | 610 | 636 | 10,400 | 636 |
| 2009-10-20 | 606 | 620 | 606 | 614 | 5,700 | 614 |
| 2009-10-19 | 608 | 608 | 595 | 607 | 4,300 | 607 |
| 2009-10-16 | 604 | 604 | 596 | 598 | 3,500 | 598 |
| 2009-10-15 | 593 | 604 | 593 | 604 | 6,300 | 604 |
| 2009-10-14 | 594 | 604 | 587 | 600 | 6,200 | 600 |
| 2009-10-13 | 594 | 604 | 594 | 604 | 3,200 | 604 |
| 2009-10-09 | 595 | 601 | 585 | 594 | 4,600 | 594 |
| 2009-10-08 | 608 | 608 | 587 | 598 | 8,800 | 598 |
| 2009-10-07 | 592 | 605 | 592 | 598 | 6,100 | 598 |
| 2009-10-06 | 605 | 605 | 580 | 589 | 4,900 | 589 |
| 2009-10-05 | 621 | 621 | 594 | 595 | 10,300 | 595 |
| 2009-10-02 | 648 | 657 | 607 | 635 | 20,100 | 635 |
| 2009-10-01 | 665 | 665 | 649 | 658 | 10,500 | 658 |
| 2009-09-30 | 651 | 667 | 650 | 665 | 8,600 | 665 |
| 2009-09-29 | 653 | 654 | 650 | 654 | 10,900 | 654 |
| 2009-09-28 | 650 | 659 | 650 | 654 | 11,500 | 654 |
| 2009-09-25 | 682 | 682 | 655 | 659 | 19,000 | 659 |
| 2009-09-24 | 672 | 682 | 667 | 682 | 23,200 | 682 |
| 2009-09-18 | 657 | 674 | 648 | 660 | 28,800 | 660 |
| 2009-09-17 | 651 | 658 | 648 | 655 | 19,100 | 655 |
| 2009-09-16 | 652 | 656 | 649 | 650 | 9,000 | 650 |
| 2009-09-15 | 648 | 658 | 648 | 650 | 8,800 | 650 |
| 2009-09-14 | 650 | 654 | 646 | 651 | 17,300 | 651 |
| 2009-09-11 | 658 | 658 | 645 | 650 | 14,800 | 650 |
| 2009-09-10 | 654 | 658 | 645 | 654 | 9,300 | 654 |
| 2009-09-09 | 659 | 659 | 645 | 648 | 7,900 | 648 |
| 2009-09-08 | 651 | 656 | 650 | 656 | 5,000 | 656 |
| 2009-09-07 | 660 | 660 | 648 | 650 | 8,800 | 650 |
| 2009-09-04 | 662 | 662 | 648 | 650 | 16,600 | 650 |
| 2009-09-03 | 657 | 663 | 648 | 653 | 10,800 | 653 |
| 2009-09-02 | 652 | 665 | 648 | 657 | 24,200 | 657 |
| 2009-09-01 | 641 | 665 | 641 | 655 | 23,300 | 655 |
| 2009-08-31 | 663 | 669 | 648 | 650 | 28,800 | 650 |
| 2009-08-28 | 678 | 678 | 656 | 663 | 15,400 | 663 |
| 2009-08-27 | 670 | 679 | 650 | 679 | 13,100 | 679 |
| 2009-08-26 | 655 | 671 | 655 | 663 | 16,400 | 663 |
| 2009-08-25 | 689 | 689 | 649 | 652 | 61,000 | 652 |
| 2009-08-24 | 639 | 685 | 629 | 680 | 99,400 | 680 |
| 2009-08-21 | 598 | 620 | 595 | 619 | 49,000 | 619 |
| 2009-08-20 | 590 | 593 | 575 | 584 | 10,700 | 584 |
| 2009-08-19 | 579 | 593 | 579 | 590 | 3,800 | 590 |
| 2009-08-18 | 586 | 588 | 574 | 583 | 18,300 | 583 |
| 2009-08-17 | 592 | 593 | 586 | 590 | 14,000 | 590 |
| 2009-08-14 | 587 | 605 | 587 | 599 | 11,600 | 599 |
| 2009-08-13 | 592 | 592 | 583 | 587 | 17,300 | 587 |
| 2009-08-12 | 586 | 611 | 583 | 592 | 15,900 | 592 |
| 2009-08-11 | 600 | 600 | 585 | 587 | 10,600 | 587 |
| 2009-08-10 | 610 | 610 | 590 | 600 | 10,800 | 600 |
| 2009-08-07 | 608 | 608 | 582 | 600 | 5,300 | 600 |
| 2009-08-06 | 590 | 600 | 580 | 587 | 17,400 | 587 |
| 2009-08-05 | 625 | 625 | 591 | 600 | 14,200 | 600 |
| 2009-08-04 | 633 | 643 | 624 | 637 | 12,600 | 637 |
| 2009-08-03 | 605 | 643 | 604 | 643 | 26,900 | 643 |
| 2009-07-31 | 600 | 604 | 599 | 599 | 9,500 | 599 |
| 2009-07-30 | 605 | 605 | 592 | 595 | 2,900 | 595 |
| 2009-07-29 | 590 | 602 | 590 | 602 | 8,600 | 602 |
| 2009-07-28 | 602 | 602 | 591 | 598 | 5,500 | 598 |
| 2009-07-27 | 609 | 610 | 595 | 602 | 16,000 | 602 |
| 2009-07-24 | 586 | 608 | 586 | 598 | 12,700 | 598 |
| 2009-07-23 | 570 | 588 | 556 | 584 | 16,000 | 584 |
| 2009-07-22 | 549 | 555 | 548 | 552 | 6,000 | 552 |
| 2009-07-21 | 546 | 553 | 535 | 544 | 6,300 | 544 |
| 2009-07-17 | 545 | 545 | 522 | 533 | 4,600 | 533 |
| 2009-07-16 | 554 | 554 | 518 | 518 | 8,400 | 518 |
| 2009-07-15 | 491 | 518 | 490 | 517 | 9,000 | 517 |
| 2009-07-14 | 498 | 503 | 472 | 487 | 19,800 | 487 |
| 2009-07-13 | 516 | 528 | 493 | 493 | 9,500 | 493 |
| 2009-07-10 | 533 | 533 | 510 | 521 | 10,200 | 521 |
| 2009-07-09 | 529 | 540 | 510 | 527 | 12,900 | 527 |
| 2009-07-08 | 547 | 547 | 531 | 536 | 6,600 | 536 |
| 2009-07-07 | 558 | 577 | 550 | 551 | 8,900 | 551 |
| 2009-07-06 | 575 | 575 | 556 | 568 | 3,800 | 568 |
| 2009-07-03 | 568 | 568 | 553 | 565 | 14,000 | 565 |
| 2009-07-02 | 595 | 604 | 569 | 574 | 10,800 | 574 |
| 2009-07-01 | 590 | 610 | 590 | 597 | 8,500 | 597 |
| 2009-06-30 | 589 | 599 | 588 | 590 | 5,700 | 590 |
| 2009-06-29 | 579 | 605 | 579 | 588 | 9,200 | 588 |
| 2009-06-26 | 580 | 584 | 575 | 575 | 4,500 | 575 |
| 2009-06-25 | 570 | 580 | 570 | 573 | 7,400 | 573 |
| 2009-06-24 | 562 | 584 | 561 | 570 | 5,000 | 570 |
| 2009-06-23 | 587 | 587 | 563 | 568 | 4,700 | 568 |
| 2009-06-22 | 565 | 593 | 565 | 587 | 7,100 | 587 |
| 2009-06-19 | 585 | 610 | 580 | 584 | 5,500 | 584 |
| 2009-06-18 | 598 | 605 | 580 | 583 | 6,800 | 583 |
| 2009-06-17 | 586 | 610 | 560 | 578 | 17,500 | 578 |
| 2009-06-16 | 635 | 635 | 591 | 592 | 10,100 | 592 |
| 2009-06-15 | 641 | 649 | 635 | 635 | 14,900 | 635 |
| 2009-06-12 | 628 | 634 | 610 | 621 | 24,000 | 621 |
| 2009-06-11 | 587 | 600 | 587 | 588 | 5,400 | 588 |
| 2009-06-10 | 590 | 590 | 583 | 587 | 8,500 | 587 |
| 2009-06-09 | 618 | 620 | 590 | 590 | 19,300 | 590 |
| 2009-06-08 | 555 | 598 | 546 | 598 | 14,000 | 598 |
| 2009-06-05 | 546 | 550 | 541 | 542 | 8,600 | 542 |
| 2009-06-04 | 540 | 545 | 536 | 541 | 8,400 | 541 |
| 2009-06-03 | 537 | 546 | 536 | 540 | 4,000 | 540 |
| 2009-06-02 | 555 | 555 | 525 | 541 | 24,600 | 541 |
| 2009-06-01 | 540 | 550 | 540 | 550 | 12,400 | 550 |
| 2009-05-29 | 553 | 553 | 535 | 538 | 9,300 | 538 |
| 2009-05-28 | 530 | 545 | 528 | 540 | 9,600 | 540 |
| 2009-05-27 | 558 | 558 | 536 | 536 | 22,700 | 536 |
| 2009-05-26 | 521 | 535 | 520 | 535 | 30,200 | 535 |
| 2009-05-25 | 494 | 509 | 494 | 509 | 14,800 | 509 |
| 2009-05-22 | 492 | 500 | 485 | 494 | 6,900 | 494 |
| 2009-05-21 | 490 | 500 | 489 | 500 | 7,000 | 500 |
| 2009-05-20 | 497 | 500 | 495 | 500 | 3,600 | 500 |
| 2009-05-19 | 489 | 492 | 489 | 489 | 3,400 | 489 |
| 2009-05-18 | 492 | 494 | 480 | 489 | 3,900 | 489 |
| 2009-05-15 | 492 | 505 | 492 | 502 | 5,600 | 502 |
| 2009-05-14 | 492 | 510 | 491 | 502 | 4,300 | 502 |
| 2009-05-13 | 505 | 508 | 505 | 505 | 2,600 | 505 |
| 2009-05-12 | 502 | 516 | 502 | 505 | 2,200 | 505 |
| 2009-05-11 | 492 | 507 | 492 | 500 | 5,700 | 500 |
| 2009-05-08 | 509 | 510 | 500 | 502 | 10,900 | 502 |
| 2009-05-07 | 501 | 503 | 490 | 500 | 8,400 | 500 |
| 2009-05-01 | 494 | 510 | 493 | 493 | 2,000 | 493 |
| 2009-04-30 | 503 | 510 | 498 | 498 | 6,700 | 498 |
| 2009-04-28 | 511 | 511 | 490 | 510 | 6,600 | 510 |
| 2009-04-27 | 510 | 518 | 495 | 496 | 5,400 | 496 |
| 2009-04-24 | 500 | 501 | 485 | 485 | 7,000 | 485 |
| 2009-04-23 | 501 | 516 | 487 | 500 | 4,600 | 500 |
| 2009-04-22 | 530 | 530 | 500 | 501 | 9,400 | 501 |
| 2009-04-21 | 500 | 520 | 500 | 520 | 8,200 | 520 |
| 2009-04-20 | 495 | 514 | 495 | 513 | 1,200 | 513 |
| 2009-04-17 | 492 | 506 | 492 | 505 | 1,600 | 505 |
| 2009-04-16 | 490 | 511 | 489 | 491 | 1,800 | 491 |
| 2009-04-15 | 498 | 498 | 486 | 487 | 6,700 | 487 |
| 2009-04-14 | 525 | 538 | 503 | 503 | 10,200 | 503 |
| 2009-04-13 | 514 | 524 | 514 | 516 | 3,100 | 516 |
| 2009-04-10 | 510 | 514 | 492 | 514 | 5,500 | 514 |
| 2009-04-09 | 495 | 500 | 494 | 500 | 6,600 | 500 |
| 2009-04-08 | 502 | 502 | 482 | 485 | 2,800 | 485 |
| 2009-04-07 | 500 | 515 | 500 | 514 | 3,500 | 514 |
| 2009-04-06 | 518 | 519 | 499 | 500 | 1,900 | 500 |
| 2009-04-03 | 527 | 527 | 500 | 500 | 5,400 | 500 |
| 2009-04-02 | 520 | 523 | 512 | 517 | 6,100 | 517 |
| 2009-04-01 | 499 | 499 | 473 | 490 | 1,800 | 490 |
| 2009-03-31 | 490 | 510 | 490 | 495 | 3,600 | 495 |
| 2009-03-30 | 487 | 541 | 487 | 500 | 12,400 | 500 |
| 2009-03-27 | 469 | 482 | 460 | 481 | 6,800 | 481 |
| 2009-03-26 | 452 | 465 | 450 | 458 | 6,900 | 458 |
| 2009-03-25 | 449 | 465 | 441 | 442 | 14,300 | 442 |
| 2009-03-24 | 469 | 469 | 447 | 449 | 11,800 | 449 |
| 2009-03-23 | 456 | 456 | 428 | 439 | 9,200 | 439 |
| 2009-03-19 | 470 | 470 | 434 | 441 | 13,900 | 441 |
| 2009-03-18 | 465 | 478 | 460 | 460 | 15,200 | 460 |
| 2009-03-17 | 456 | 493 | 455 | 460 | 7,100 | 460 |
| 2009-03-16 | 482 | 482 | 462 | 462 | 6,600 | 462 |
| 2009-03-13 | 495 | 495 | 462 | 462 | 17,500 | 462 |
| 2009-03-12 | 490 | 490 | 455 | 462 | 3,200 | 462 |
| 2009-03-11 | 480 | 490 | 480 | 480 | 3,800 | 480 |
| 2009-03-10 | 466 | 492 | 461 | 481 | 2,300 | 481 |
| 2009-03-09 | 474 | 491 | 461 | 471 | 2,900 | 471 |
| 2009-03-06 | 493 | 493 | 473 | 485 | 10,500 | 485 |
| 2009-03-05 | 469 | 480 | 467 | 473 | 8,900 | 473 |
| 2009-03-04 | 442 | 458 | 431 | 458 | 2,300 | 458 |
| 2009-03-03 | 437 | 445 | 437 | 442 | 3,700 | 442 |
| 2009-03-02 | 438 | 472 | 433 | 452 | 3,500 | 452 |
| 2009-02-27 | 438 | 474 | 426 | 463 | 11,600 | 463 |
| 2009-02-26 | 435 | 436 | 421 | 425 | 5,500 | 425 |
| 2009-02-25 | 391 | 413 | 391 | 410 | 7,600 | 410 |
| 2009-02-24 | 380 | 388 | 379 | 386 | 2,900 | 386 |
| 2009-02-23 | 399 | 399 | 387 | 393 | 3,000 | 393 |
| 2009-02-20 | 400 | 401 | 390 | 400 | 7,900 | 400 |
| 2009-02-19 | 401 | 401 | 396 | 399 | 3,900 | 399 |
| 2009-02-18 | 400 | 400 | 394 | 394 | 1,200 | 394 |
| 2009-02-17 | 403 | 403 | 394 | 395 | 2,000 | 395 |
| 2009-02-16 | 400 | 404 | 395 | 404 | 6,300 | 404 |
| 2009-02-13 | 405 | 405 | 394 | 403 | 6,000 | 403 |
| 2009-02-12 | 400 | 401 | 394 | 400 | 3,100 | 400 |
| 2009-02-10 | 402 | 411 | 400 | 400 | 9,300 | 400 |
| 2009-02-09 | 408 | 433 | 408 | 410 | 1,700 | 410 |
| 2009-02-06 | 417 | 465 | 417 | 423 | 13,700 | 423 |
| 2009-02-05 | 424 | 425 | 406 | 425 | 9,800 | 425 |
| 2009-02-04 | 411 | 430 | 411 | 426 | 2,600 | 426 |
| 2009-02-03 | 430 | 438 | 420 | 420 | 4,800 | 420 |
| 2009-02-02 | 443 | 443 | 432 | 433 | 5,400 | 433 |
| 2009-01-30 | 459 | 459 | 433 | 443 | 5,000 | 443 |
| 2009-01-29 | 451 | 459 | 450 | 459 | 4,200 | 459 |
| 2009-01-28 | 458 | 458 | 450 | 450 | 2,100 | 450 |
| 2009-01-27 | 460 | 460 | 447 | 453 | 3,000 | 453 |
| 2009-01-26 | 461 | 461 | 451 | 460 | 3,000 | 460 |
| 2009-01-23 | 462 | 463 | 445 | 460 | 5,300 | 460 |
| 2009-01-22 | 468 | 470 | 446 | 462 | 3,800 | 462 |
| 2009-01-21 | 452 | 469 | 449 | 465 | 6,400 | 465 |
| 2009-01-20 | 474 | 481 | 457 | 459 | 3,200 | 459 |
| 2009-01-19 | 484 | 493 | 482 | 485 | 2,100 | 485 |
| 2009-01-16 | 430 | 460 | 430 | 455 | 9,500 | 455 |
| 2009-01-15 | 450 | 450 | 422 | 445 | 8,200 | 445 |
| 2009-01-14 | 456 | 456 | 450 | 451 | 3,100 | 451 |
| 2009-01-13 | 481 | 481 | 434 | 451 | 6,200 | 451 |
| 2009-01-09 | 497 | 497 | 474 | 491 | 8,000 | 491 |
| 2009-01-08 | 498 | 500 | 481 | 485 | 9,500 | 485 |
| 2009-01-07 | 490 | 509 | 477 | 498 | 17,800 | 498 |
| 2009-01-06 | 495 | 499 | 482 | 490 | 7,000 | 490 |
| 2009-01-05 | 499 | 506 | 481 | 481 | 6,700 | 481 |
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
