6855 日本電子材料(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	352	367	352	360	5,900	360
2011-12-29	358	362	358	359	1,400	359
2011-12-28	360	362	358	361	2,800	361
2011-12-27	356	359	353	356	9,400	356
2011-12-26	361	362	355	355	11,600	355
2011-12-22	362	365	361	361	8,800	361
2011-12-21	362	368	361	361	9,200	361
2011-12-20	357	360	355	360	2,800	360
2011-12-19	355	360	355	357	7,700	357
2011-12-16	362	362	356	356	9,500	356
2011-12-15	370	371	362	362	11,000	362
2011-12-14	370	372	367	369	7,500	369
2011-12-13	374	374	367	369	10,000	369
2011-12-12	377	380	374	374	8,900	374
2011-12-09	370	375	370	373	12,400	373
2011-12-08	369	373	369	371	16,300	371
2011-12-07	371	371	366	368	9,600	368
2011-12-06	383	383	368	368	11,500	368
2011-12-05	366	370	366	368	4,600	368
2011-12-02	365	366	363	363	3,200	363
2011-12-01	369	369	360	365	7,100	365
2011-11-30	363	369	355	358	12,300	358
2011-11-29	360	363	357	363	17,800	363
2011-11-28	370	376	355	356	12,000	356
2011-11-25	360	366	360	360	9,100	360
2011-11-24	372	372	360	360	6,600	360
2011-11-22	372	379	370	372	6,900	372
2011-11-21	373	379	371	379	11,600	379
2011-11-18	378	380	373	379	6,600	379
2011-11-17	383	386	379	386	5,300	386
2011-11-16	382	388	382	383	3,800	383
2011-11-15	383	386	382	382	2,800	382
2011-11-14	386	387	385	386	1,900	386
2011-11-11	392	392	381	390	5,400	390
2011-11-10	393	393	386	392	5,900	392
2011-11-09	394	401	394	401	3,200	401
2011-11-08	400	400	394	395	6,400	395
2011-11-07	407	407	400	405	2,600	405
2011-11-04	399	403	399	402	2,200	402
2011-11-02	398	401	397	401	7,300	401
2011-11-01	399	404	399	402	5,400	402
2011-10-31	406	408	402	402	12,800	402
2011-10-28	407	410	400	400	11,800	400
2011-10-27	402	406	400	406	7,400	406
2011-10-26	399	404	399	402	4,600	402
2011-10-25	411	412	400	404	9,500	404
2011-10-24	403	415	400	411	8,400	411
2011-10-21	400	402	396	399	5,500	399
2011-10-20	400	403	400	401	7,500	401
2011-10-19	404	405	401	402	6,300	402
2011-10-18	403	405	403	403	4,500	403
2011-10-17	405	413	405	407	6,900	407
2011-10-14	407	409	403	403	4,700	403
2011-10-13	407	414	407	411	8,300	411
2011-10-12	405	409	405	407	3,900	407
2011-10-11	404	412	403	405	6,200	405
2011-10-07	402	408	402	403	5,200	403
2011-10-06	400	408	400	401	3,600	401
2011-10-05	406	406	400	400	8,800	400
2011-10-04	412	412	406	406	7,500	406
2011-10-03	423	423	411	412	7,500	412
2011-09-30	431	432	425	425	3,700	425
2011-09-29	432	432	420	430	13,300	430
2011-09-28	424	430	422	430	23,300	430
2011-09-27	435	450	433	450	17,300	450
2011-09-26	440	444	427	433	14,500	433
2011-09-22	435	443	435	437	12,200	437
2011-09-21	442	442	435	435	7,000	435
2011-09-20	436	444	434	434	6,400	434
2011-09-16	424	445	424	438	7,900	438
2011-09-15	420	426	420	424	12,700	424
2011-09-14	427	427	418	418	13,000	418
2011-09-13	427	430	425	427	5,900	427
2011-09-12	438	438	422	425	13,500	425
2011-09-09	440	443	440	442	17,600	442
2011-09-08	443	445	441	445	5,300	445
2011-09-07	439	449	438	442	10,900	442
2011-09-06	442	447	440	443	6,500	443
2011-09-05	450	452	444	445	5,900	445
2011-09-02	455	455	444	449	12,900	449
2011-09-01	459	462	453	455	18,000	455
2011-08-31	449	452	442	452	7,500	452
2011-08-30	440	445	439	443	8,000	443
2011-08-29	435	437	427	437	5,300	437
2011-08-26	432	432	427	430	3,800	430
2011-08-25	424	429	424	425	6,200	425
2011-08-24	425	427	423	424	7,700	424
2011-08-23	424	426	422	424	10,300	424
2011-08-22	422	424	420	421	4,300	421
2011-08-19	420	426	419	422	8,200	422
2011-08-18	428	428	420	424	7,300	424
2011-08-17	422	426	422	423	4,000	423
2011-08-16	428	430	423	423	5,300	423
2011-08-15	419	422	418	420	4,400	420
2011-08-12	429	429	411	414	10,300	414
2011-08-11	422	425	420	422	5,400	422
2011-08-10	421	426	420	422	10,100	422
2011-08-09	412	416	410	416	14,100	416
2011-08-08	433	434	415	428	15,400	428
2011-08-05	437	440	431	436	13,600	436
2011-08-04	450	451	445	445	17,400	445
2011-08-03	455	458	452	453	7,800	453
2011-08-02	457	460	453	460	4,600	460
2011-08-01	460	465	453	457	8,000	457
2011-07-29	465	466	452	463	8,400	463
2011-07-28	470	470	452	465	20,600	465
2011-07-27	473	477	470	474	5,600	474
2011-07-26	470	476	470	476	7,200	476
2011-07-25	480	480	473	474	17,700	474
2011-07-22	480	480	473	477	7,200	477
2011-07-21	477	479	468	470	7,900	470
2011-07-20	474	476	474	475	4,000	475
2011-07-19	473	475	472	474	7,400	474
2011-07-15	476	476	473	476	5,600	476
2011-07-14	477	479	475	476	5,400	476
2011-07-13	473	488	471	478	14,200	478
2011-07-12	474	480	474	476	6,400	476
2011-07-11	483	483	473	482	14,800	482
2011-07-08	487	494	477	482	12,800	482
2011-07-07	482	494	482	487	13,700	487
2011-07-06	479	497	474	481	32,400	481
2011-07-05	475	485	474	478	6,800	478
2011-07-04	475	478	471	475	18,000	475
2011-07-01	467	468	464	465	11,800	465
2011-06-30	461	467	458	460	12,000	460
2011-06-29	461	462	455	460	12,400	460
2011-06-28	458	463	458	461	10,700	461
2011-06-27	467	467	455	458	13,200	458
2011-06-24	448	451	448	451	12,900	451
2011-06-23	450	450	446	447	4,300	447
2011-06-22	446	450	445	449	6,300	449
2011-06-21	448	448	444	446	6,600	446
2011-06-20	453	453	445	447	5,300	447
2011-06-17	446	450	446	446	7,900	446
2011-06-16	446	450	446	447	6,200	447
2011-06-15	452	468	447	451	9,200	451
2011-06-14	452	452	449	452	2,600	452
2011-06-13	450	451	448	450	2,300	450
2011-06-10	456	456	450	450	13,300	450
2011-06-09	450	452	450	450	5,300	450
2011-06-08	446	451	446	450	4,900	450
2011-06-07	450	450	446	448	2,800	448
2011-06-06	450	450	447	450	3,300	450
2011-06-03	452	452	446	446	8,600	446
2011-06-02	449	452	449	450	5,900	450
2011-06-01	453	466	450	452	15,700	452
2011-05-31	450	454	450	452	10,800	452
2011-05-30	451	451	448	450	3,500	450
2011-05-27	448	452	448	449	3,100	449
2011-05-26	452	453	450	450	9,400	450
2011-05-25	453	464	451	452	8,400	452
2011-05-24	454	455	450	452	7,000	452
2011-05-23	470	470	454	455	9,200	455
2011-05-20	472	474	471	471	3,300	471
2011-05-19	473	477	470	470	4,000	470
2011-05-18	471	477	470	475	6,100	475
2011-05-17	479	479	464	465	6,000	465
2011-05-16	480	480	470	470	5,100	470
2011-05-13	491	491	466	473	30,100	473
2011-05-12	496	502	491	495	12,400	495
2011-05-11	505	505	500	500	2,400	500
2011-05-10	500	505	494	501	5,200	501
2011-05-09	503	503	499	500	4,200	500
2011-05-06	500	505	498	500	2,400	500
2011-05-02	503	504	499	501	9,900	501
2011-04-28	491	502	491	495	9,800	495
2011-04-27	498	498	491	492	2,300	492
2011-04-26	513	513	491	491	8,700	491
2011-04-25	505	511	505	510	3,600	510
2011-04-22	490	505	490	505	3,100	505
2011-04-21	496	499	490	493	11,600	493
2011-04-20	495	501	492	492	5,000	492
2011-04-19	500	500	490	492	13,000	492
2011-04-18	515	515	503	509	3,100	509
2011-04-15	530	530	508	516	5,100	516
2011-04-14	525	530	524	530	3,000	530
2011-04-13	525	538	525	525	5,200	525
2011-04-12	527	532	512	532	7,100	532
2011-04-11	507	533	507	532	6,200	532
2011-04-08	480	507	480	507	5,500	507
2011-04-07	502	502	475	486	9,200	486
2011-04-06	506	506	493	496	4,200	496
2011-04-05	525	525	505	506	6,100	506
2011-04-04	524	535	511	515	7,600	515
2011-04-01	535	536	522	522	5,100	522
2011-03-31	533	533	516	524	5,900	524
2011-03-30	510	530	510	530	6,800	530
2011-03-29	506	513	490	513	10,200	513
2011-03-28	528	528	502	509	9,700	509
2011-03-25	506	511	506	508	9,600	508
2011-03-24	523	523	501	501	14,600	501
2011-03-23	534	538	509	523	14,000	523
2011-03-22	554	584	534	534	27,900	534
2011-03-18	454	537	454	537	56,700	537
2011-03-17	410	465	410	457	22,800	457
2011-03-16	415	453	408	434	35,700	434
2011-03-15	418	420	418	418	31,700	418
2011-03-14	498	520	498	498	37,200	498
2011-03-11	599	610	595	598	29,400	598
2011-03-10	613	613	599	600	18,900	600
2011-03-09	610	613	606	613	15,500	613
2011-03-08	607	610	601	601	20,400	601
2011-03-07	605	611	600	607	14,100	607
2011-03-04	600	605	594	601	18,000	601
2011-03-03	597	600	591	595	14,700	595
2011-03-02	582	594	582	585	7,300	585
2011-03-01	584	602	584	594	8,500	594
2011-02-28	585	585	570	584	4,400	584
2011-02-25	569	578	569	578	4,800	578
2011-02-24	581	581	567	569	16,400	569
2011-02-23	581	600	581	591	9,600	591
2011-02-22	611	612	588	588	34,500	588
2011-02-21	613	617	612	612	11,300	612
2011-02-18	620	625	614	618	15,600	618
2011-02-17	623	626	615	620	15,300	620
2011-02-16	628	629	617	622	34,600	622
2011-02-15	623	624	613	618	13,700	618
2011-02-14	627	636	620	622	10,100	622
2011-02-10	635	638	621	627	9,100	627
2011-02-09	669	669	633	638	31,600	638
2011-02-08	613	640	613	634	65,500	634
2011-02-07	582	588	575	588	4,700	588
2011-02-04	569	579	569	575	4,000	575
2011-02-03	580	580	567	569	3,800	569
2011-02-02	576	587	576	581	3,700	581
2011-02-01	583	583	573	575	6,500	575
2011-01-31	570	574	570	573	6,300	573
2011-01-28	590	590	570	570	6,100	570
2011-01-27	577	589	577	583	3,100	583
2011-01-26	575	585	574	581	9,600	581
2011-01-25	575	590	575	583	4,500	583
2011-01-24	570	579	570	575	4,800	575
2011-01-21	590	590	569	569	7,300	569
2011-01-20	599	599	580	580	5,400	580
2011-01-19	595	602	595	601	5,600	601
2011-01-18	597	600	596	599	1,800	599
2011-01-17	596	603	595	600	7,200	600
2011-01-14	604	608	595	597	6,200	597
2011-01-13	610	610	600	604	5,600	604
2011-01-12	625	625	605	605	13,000	605
2011-01-11	597	617	595	616	53,600	616
2011-01-07	600	615	595	595	13,000	595
2011-01-06	588	600	570	599	19,000	599
2011-01-05	588	588	582	582	3,900	582
2011-01-04	573	587	572	581	16,100	581

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