6855 日本電子材料(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	572	576	570	571	13,000	571
2010-12-29	573	580	573	577	6,600	577
2010-12-28	577	580	572	577	10,200	577
2010-12-27	587	588	570	584	36,100	584
2010-12-24	555	569	555	558	37,300	558
2010-12-22	532	572	531	545	43,200	545
2010-12-21	539	544	531	531	10,700	531
2010-12-20	535	537	525	536	4,100	536
2010-12-17	537	537	510	526	7,800	526
2010-12-16	527	536	521	533	8,000	533
2010-12-15	533	533	526	527	5,300	527
2010-12-14	530	536	528	536	6,500	536
2010-12-13	528	530	524	530	5,000	530
2010-12-10	531	531	521	528	16,500	528
2010-12-09	524	524	521	521	4,700	521
2010-12-08	513	523	513	523	6,300	523
2010-12-07	522	522	515	518	6,800	518
2010-12-06	519	519	510	514	2,000	514
2010-12-03	515	519	508	510	4,700	510
2010-12-02	517	517	510	513	3,700	513
2010-12-01	501	503	498	503	5,900	503
2010-11-30	509	510	501	501	4,900	501
2010-11-29	525	529	508	508	4,100	508
2010-11-26	526	526	515	515	6,500	515
2010-11-25	515	524	515	516	9,800	516
2010-11-24	493	515	490	515	7,700	515
2010-11-22	505	507	485	505	3,500	505
2010-11-19	489	498	471	493	16,800	493
2010-11-18	490	495	480	493	4,300	493
2010-11-17	501	505	483	484	7,400	484
2010-11-16	506	506	499	501	4,600	501
2010-11-15	506	507	492	505	2,700	505
2010-11-12	515	515	490	501	3,900	501
2010-11-11	515	520	510	515	5,000	515
2010-11-10	515	520	506	515	6,600	515
2010-11-09	515	515	507	515	9,900	515
2010-11-08	469	495	463	489	13,200	489
2010-11-05	455	477	455	469	11,400	469
2010-11-04	453	458	447	447	4,900	447
2010-11-02	440	440	426	429	6,400	429
2010-11-01	430	436	430	432	10,000	432
2010-10-29	445	456	436	443	8,300	443
2010-10-28	454	457	447	448	18,100	448
2010-10-27	477	477	461	461	6,100	461
2010-10-26	470	470	458	466	5,700	466
2010-10-25	452	468	445	466	12,200	466
2010-10-22	447	473	440	452	15,600	452
2010-10-21	453	454	430	447	21,200	447
2010-10-20	455	459	455	459	9,900	459
2010-10-19	452	470	452	459	7,300	459
2010-10-18	451	454	447	451	7,900	451
2010-10-15	460	462	450	454	29,500	454
2010-10-14	470	474	465	467	11,300	467
2010-10-13	485	486	463	464	9,800	464
2010-10-12	494	498	485	485	16,400	485
2010-10-08	484	493	482	492	17,000	492
2010-10-07	475	489	470	475	17,300	475
2010-10-06	491	491	479	483	21,600	483
2010-10-05	494	502	482	489	27,900	489
2010-10-04	506	513	502	504	13,100	504
2010-10-01	510	512	504	505	10,700	505
2010-09-30	527	528	510	510	16,300	510
2010-09-29	535	538	530	536	9,700	536
2010-09-28	535	541	532	536	18,800	536
2010-09-27	554	570	554	570	7,800	570
2010-09-24	557	565	557	557	9,800	557
2010-09-22	556	565	550	557	4,700	557
2010-09-21	555	557	552	556	4,400	556
2010-09-17	543	555	532	551	14,900	551
2010-09-16	551	558	541	546	6,800	546
2010-09-15	540	562	540	550	11,600	550
2010-09-14	538	542	533	539	4,200	539
2010-09-13	544	544	538	538	6,300	538
2010-09-10	562	562	544	545	12,400	545
2010-09-09	535	540	530	534	2,400	534
2010-09-08	542	542	528	533	4,400	533
2010-09-07	535	545	535	536	2,000	536
2010-09-06	540	542	529	540	2,600	540
2010-09-03	530	540	528	528	2,100	528
2010-09-02	529	531	524	530	3,500	530
2010-09-01	520	527	512	518	5,000	518
2010-08-31	545	545	518	518	7,700	518
2010-08-30	550	557	543	551	6,800	551
2010-08-27	510	550	509	550	10,000	550
2010-08-26	510	520	504	520	2,700	520
2010-08-25	500	515	500	510	5,400	510
2010-08-24	505	506	500	506	5,500	506
2010-08-23	509	509	505	505	4,200	505
2010-08-20	515	516	509	509	3,900	509
2010-08-19	512	526	508	519	5,800	519
2010-08-18	506	512	505	512	8,400	512
2010-08-17	505	521	503	504	7,500	504
2010-08-16	520	520	508	513	6,100	513
2010-08-13	528	528	505	523	8,700	523
2010-08-12	520	534	520	528	9,400	528
2010-08-11	563	563	530	534	13,000	534
2010-08-10	570	577	563	563	6,500	563
2010-08-09	568	578	567	578	4,200	578
2010-08-06	579	581	574	575	5,300	575
2010-08-05	591	595	567	587	12,300	587
2010-08-04	587	593	572	581	8,400	581
2010-08-03	575	588	575	588	9,600	588
2010-08-02	584	585	574	574	5,100	574
2010-07-30	591	599	575	575	8,900	575
2010-07-29	608	608	590	591	5,400	591
2010-07-28	593	602	590	601	5,400	601
2010-07-27	591	600	591	596	3,100	596
2010-07-26	630	630	596	597	8,400	597
2010-07-23	573	605	573	594	3,700	594
2010-07-22	575	586	573	573	4,000	573
2010-07-21	585	588	575	575	2,600	575
2010-07-20	580	590	578	588	4,100	588
2010-07-16	611	611	580	580	12,000	580
2010-07-15	612	631	597	601	9,700	601
2010-07-14	610	635	610	619	6,700	619
2010-07-13	630	630	609	609	7,100	609
2010-07-12	630	634	620	621	4,600	621
2010-07-09	623	629	619	629	8,900	629
2010-07-08	610	613	599	612	11,100	612
2010-07-07	597	609	583	608	6,500	608
2010-07-06	576	587	555	587	9,600	587
2010-07-05	575	582	575	580	3,300	580
2010-07-02	575	583	575	577	3,500	577
2010-07-01	580	586	567	575	5,300	575
2010-06-30	585	600	585	586	6,600	586
2010-06-29	623	623	596	599	8,300	599
2010-06-28	598	607	587	593	10,000	593
2010-06-25	612	615	600	601	13,400	601
2010-06-24	621	638	610	638	7,700	638
2010-06-23	642	642	625	626	2,900	626
2010-06-22	640	650	635	642	16,800	642
2010-06-21	634	643	634	640	19,800	640
2010-06-18	635	635	631	634	16,300	634
2010-06-17	658	658	638	641	18,400	641
2010-06-16	650	658	650	651	14,300	651
2010-06-15	640	647	635	641	10,500	641
2010-06-14	608	635	608	635	16,500	635
2010-06-11	620	620	615	618	11,400	618
2010-06-10	615	617	605	612	3,400	612
2010-06-09	614	620	601	609	7,300	609
2010-06-08	615	620	600	614	9,300	614
2010-06-07	606	636	603	625	10,800	625
2010-06-04	615	625	611	625	4,300	625
2010-06-03	625	625	613	613	4,900	613
2010-06-02	614	627	600	607	8,600	607
2010-06-01	633	637	618	618	2,600	618
2010-05-31	621	633	614	633	11,100	633
2010-05-28	636	640	618	632	16,700	632
2010-05-27	610	639	607	626	10,300	626
2010-05-26	633	634	603	629	11,300	629
2010-05-25	647	647	622	637	19,900	637
2010-05-24	631	643	629	637	23,300	637
2010-05-21	630	639	612	626	32,100	626
2010-05-20	671	675	641	651	31,900	651
2010-05-19	627	644	607	644	13,200	644
2010-05-18	649	649	624	637	14,200	637
2010-05-17	639	647	622	631	19,800	631
2010-05-14	633	650	610	644	105,800	644
2010-05-13	601	628	601	613	3,100	613
2010-05-12	609	620	599	609	5,200	609
2010-05-11	636	639	608	617	4,600	617
2010-05-10	598	611	594	606	4,400	606
2010-05-07	599	599	586	588	16,400	588
2010-05-06	634	634	609	610	13,600	610
2010-04-30	654	654	634	654	7,200	654
2010-04-28	635	638	623	634	7,400	634
2010-04-27	647	660	640	641	14,200	641
2010-04-26	648	657	648	657	8,200	657
2010-04-23	642	648	642	647	6,400	647
2010-04-22	630	643	630	642	3,300	642
2010-04-21	648	648	635	636	8,000	636
2010-04-20	622	622	618	618	4,400	618
2010-04-19	623	623	610	617	5,400	617
2010-04-16	635	648	624	624	10,900	624
2010-04-15	636	645	630	633	5,900	633
2010-04-14	630	639	623	639	5,900	639
2010-04-13	633	633	623	628	5,300	628
2010-04-12	643	643	635	638	6,800	638
2010-04-09	634	634	629	633	5,200	633
2010-04-08	626	632	625	629	10,100	629
2010-04-07	624	627	623	623	10,500	623
2010-04-06	620	625	614	618	8,800	618
2010-04-05	610	617	600	617	8,800	617
2010-04-02	620	620	606	612	7,400	612
2010-04-01	606	626	606	619	5,900	619
2010-03-31	623	626	606	615	6,700	615
2010-03-30	617	626	608	626	19,300	626
2010-03-29	597	628	596	615	9,100	615
2010-03-26	593	609	574	609	16,800	609
2010-03-25	577	577	573	574	7,500	574
2010-03-24	557	567	557	567	9,300	567
2010-03-23	562	562	554	557	6,100	557
2010-03-19	551	553	549	552	6,500	552
2010-03-18	562	562	553	553	4,700	553
2010-03-17	554	555	533	549	21,000	549
2010-03-16	558	560	551	556	6,900	556
2010-03-15	560	562	552	555	11,500	555
2010-03-12	551	560	551	554	16,400	554
2010-03-11	550	558	545	557	11,500	557
2010-03-10	545	560	545	552	6,200	552
2010-03-09	561	568	550	555	11,200	555
2010-03-08	565	567	553	557	7,700	557
2010-03-05	560	563	559	560	3,400	560
2010-03-04	557	557	550	550	5,300	550
2010-03-03	556	570	555	557	4,800	557
2010-03-02	555	566	555	556	5,900	556
2010-03-01	564	570	559	561	4,300	561
2010-02-26	568	579	555	566	10,700	566
2010-02-25	570	570	556	558	10,900	558
2010-02-24	567	572	563	566	7,100	566
2010-02-23	577	577	567	570	3,900	570
2010-02-22	566	577	558	574	5,600	574
2010-02-19	561	563	555	556	7,300	556
2010-02-18	556	579	556	564	3,400	564
2010-02-17	574	575	571	573	2,500	573
2010-02-16	553	573	553	554	3,200	554
2010-02-15	583	583	551	552	3,600	552
2010-02-12	535	556	535	553	6,700	553
2010-02-10	522	544	522	534	9,800	534
2010-02-09	540	548	515	525	13,500	525
2010-02-08	552	552	538	540	9,700	540
2010-02-05	565	565	555	555	9,300	555
2010-02-04	583	590	578	581	3,700	581
2010-02-03	582	582	562	564	6,600	564
2010-02-02	561	571	540	553	18,300	553
2010-02-01	571	577	561	561	11,500	561
2010-01-29	591	592	575	591	7,900	591
2010-01-28	589	589	576	586	5,500	586
2010-01-27	573	585	573	579	11,000	579
2010-01-26	600	600	581	581	4,300	581
2010-01-25	601	608	580	594	7,200	594
2010-01-22	600	609	590	601	11,300	601
2010-01-21	592	614	591	610	6,000	610
2010-01-20	600	602	595	597	5,000	597
2010-01-19	618	618	597	600	6,900	600
2010-01-18	606	618	586	618	7,800	618
2010-01-15	617	621	611	613	18,300	613
2010-01-14	630	630	625	625	12,800	625
2010-01-13	633	634	624	626	9,500	626
2010-01-12	608	627	606	627	14,200	627
2010-01-08	610	624	605	618	19,400	618
2010-01-07	596	620	596	607	4,600	607
2010-01-06	630	630	600	606	10,400	606
2010-01-05	629	630	618	619	5,000	619
2010-01-04	636	636	618	619	6,200	619

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