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
2009-12-306286386026367,500636
2009-12-296086186036184,700618
2009-12-2860961560861013,200610
2009-12-2563363959061913,000619
2009-12-2462863361062734,700627
2009-12-2254662854660852,200608
2009-12-215485505455452,900545
2009-12-185755755465484,000548
2009-12-175655735655665,400566
2009-12-165665715485534,800553
2009-12-1556056054055320,100553
2009-12-145595595365584,300558
2009-12-1154556054455911,300559
2009-12-105685685475503,500550
2009-12-095505865175685,700568
2009-12-0854157754157010,400570
2009-12-075485565405519,900551
2009-12-045385385275293,800529
2009-12-035395485365486,600548
2009-12-025365365205293,000529
2009-12-015355395225367,400536
2009-11-305195275155254,700525
2009-11-275265265045095,700509
2009-11-265145215085194,100519
2009-11-254935094934993,700499
2009-11-244975094884939,100493
2009-11-205005214975025,400502
2009-11-1950756650051815,700518
2009-11-1849250748048413,600484
2009-11-1750050048749216,200492
2009-11-165235235055114,600511
2009-11-135265295235252,800525
2009-11-125425425255264,700526
2009-11-115505605435507,300550
2009-11-1052755052553915,600539
2009-11-095665665505574,800557
2009-11-065695695605645,800564
2009-11-0558358655956012,200560
2009-11-046126125985983,400598
2009-11-0261261259860215,300602
2009-10-306396396176397,100639
2009-10-2960664160263917,300639
2009-10-286126306116263,700626
2009-10-276386386006009,900600
2009-10-266296415936395,500639
2009-10-236456456216257,700625
2009-10-226266456226456,000645
2009-10-2161064661063610,400636
2009-10-206066206066145,700614
2009-10-196086085956074,300607
2009-10-166046045965983,500598
2009-10-155936045936046,300604
2009-10-145946045876006,200600
2009-10-135946045946043,200604
2009-10-095956015855944,600594
2009-10-086086085875988,800598
2009-10-075926055925986,100598
2009-10-066056055805894,900589
2009-10-0562162159459510,300595
2009-10-0264865760763520,100635
2009-10-0166566564965810,500658
2009-09-306516676506658,600665
2009-09-2965365465065410,900654
2009-09-2865065965065411,500654
2009-09-2568268265565919,000659
2009-09-2467268266768223,200682
2009-09-1865767464866028,800660
2009-09-1765165864865519,100655
2009-09-166526566496509,000650
2009-09-156486586486508,800650
2009-09-1465065464665117,300651
2009-09-1165865864565014,800650
2009-09-106546586456549,300654
2009-09-096596596456487,900648
2009-09-086516566506565,000656
2009-09-076606606486508,800650
2009-09-0466266264865016,600650
2009-09-0365766364865310,800653
2009-09-0265266564865724,200657
2009-09-0164166564165523,300655
2009-08-3166366964865028,800650
2009-08-2867867865666315,400663
2009-08-2767067965067913,100679
2009-08-2665567165566316,400663
2009-08-2568968964965261,000652
2009-08-2463968562968099,400680
2009-08-2159862059561949,000619
2009-08-2059059357558410,700584
2009-08-195795935795903,800590
2009-08-1858658857458318,300583
2009-08-1759259358659014,000590
2009-08-1458760558759911,600599
2009-08-1359259258358717,300587
2009-08-1258661158359215,900592
2009-08-1160060058558710,600587
2009-08-1061061059060010,800600
2009-08-076086085826005,300600
2009-08-0659060058058717,400587
2009-08-0562562559160014,200600
2009-08-0463364362463712,600637
2009-08-0360564360464326,900643
2009-07-316006045995999,500599
2009-07-306056055925952,900595
2009-07-295906025906028,600602
2009-07-286026025915985,500598
2009-07-2760961059560216,000602
2009-07-2458660858659812,700598
2009-07-2357058855658416,000584
2009-07-225495555485526,000552
2009-07-215465535355446,300544
2009-07-175455455225334,600533
2009-07-165545545185188,400518
2009-07-154915184905179,000517
2009-07-1449850347248719,800487
2009-07-135165284934939,500493
2009-07-1053353351052110,200521
2009-07-0952954051052712,900527
2009-07-085475475315366,600536
2009-07-075585775505518,900551
2009-07-065755755565683,800568
2009-07-0356856855356514,000565
2009-07-0259560456957410,800574
2009-07-015906105905978,500597
2009-06-305895995885905,700590
2009-06-295796055795889,200588
2009-06-265805845755754,500575
2009-06-255705805705737,400573
2009-06-245625845615705,000570
2009-06-235875875635684,700568
2009-06-225655935655877,100587
2009-06-195856105805845,500584
2009-06-185986055805836,800583
2009-06-1758661056057817,500578
2009-06-1663563559159210,100592
2009-06-1564164963563514,900635
2009-06-1262863461062124,000621
2009-06-115876005875885,400588
2009-06-105905905835878,500587
2009-06-0961862059059019,300590
2009-06-0855559854659814,000598
2009-06-055465505415428,600542
2009-06-045405455365418,400541
2009-06-035375465365404,000540
2009-06-0255555552554124,600541
2009-06-0154055054055012,400550
2009-05-295535535355389,300538
2009-05-285305455285409,600540
2009-05-2755855853653622,700536
2009-05-2652153552053530,200535
2009-05-2549450949450914,800509
2009-05-224925004854946,900494
2009-05-214905004895007,000500
2009-05-204975004955003,600500
2009-05-194894924894893,400489
2009-05-184924944804893,900489
2009-05-154925054925025,600502
2009-05-144925104915024,300502
2009-05-135055085055052,600505
2009-05-125025165025052,200505
2009-05-114925074925005,700500
2009-05-0850951050050210,900502
2009-05-075015034905008,400500
2009-05-014945104934932,000493
2009-04-305035104984986,700498
2009-04-285115114905106,600510
2009-04-275105184954965,400496
2009-04-245005014854857,000485
2009-04-235015164875004,600500
2009-04-225305305005019,400501
2009-04-215005205005208,200520
2009-04-204955144955131,200513
2009-04-174925064925051,600505
2009-04-164905114894911,800491
2009-04-154984984864876,700487
2009-04-1452553850350310,200503
2009-04-135145245145163,100516
2009-04-105105144925145,500514
2009-04-094955004945006,600500
2009-04-085025024824852,800485
2009-04-075005155005143,500514
2009-04-065185194995001,900500
2009-04-035275275005005,400500
2009-04-025205235125176,100517
2009-04-014994994734901,800490
2009-03-314905104904953,600495
2009-03-3048754148750012,400500
2009-03-274694824604816,800481
2009-03-264524654504586,900458
2009-03-2544946544144214,300442
2009-03-2446946944744911,800449
2009-03-234564564284399,200439
2009-03-1947047043444113,900441
2009-03-1846547846046015,200460
2009-03-174564934554607,100460
2009-03-164824824624626,600462
2009-03-1349549546246217,500462
2009-03-124904904554623,200462
2009-03-114804904804803,800480
2009-03-104664924614812,300481
2009-03-094744914614712,900471
2009-03-0649349347348510,500485
2009-03-054694804674738,900473
2009-03-044424584314582,300458
2009-03-034374454374423,700442
2009-03-024384724334523,500452
2009-02-2743847442646311,600463
2009-02-264354364214255,500425
2009-02-253914133914107,600410
2009-02-243803883793862,900386
2009-02-233993993873933,000393
2009-02-204004013904007,900400
2009-02-194014013963993,900399
2009-02-184004003943941,200394
2009-02-174034033943952,000395
2009-02-164004043954046,300404
2009-02-134054053944036,000403
2009-02-124004013944003,100400
2009-02-104024114004009,300400
2009-02-094084334084101,700410
2009-02-0641746541742313,700423
2009-02-054244254064259,800425
2009-02-044114304114262,600426
2009-02-034304384204204,800420
2009-02-024434434324335,400433
2009-01-304594594334435,000443
2009-01-294514594504594,200459
2009-01-284584584504502,100450
2009-01-274604604474533,000453
2009-01-264614614514603,000460
2009-01-234624634454605,300460
2009-01-224684704464623,800462
2009-01-214524694494656,400465
2009-01-204744814574593,200459
2009-01-194844934824852,100485
2009-01-164304604304559,500455
2009-01-154504504224458,200445
2009-01-144564564504513,100451
2009-01-134814814344516,200451
2009-01-094974974744918,000491
2009-01-084985004814859,500485
2009-01-0749050947749817,800498
2009-01-064954994824907,000490
2009-01-054995064814816,700481

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