6855 日本電子材料(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3068568566666823,800668
2014-12-2968268867468222,100682
2014-12-2666168266168020,300680
2014-12-2567567865666242,400662
2014-12-2468268266367249,000672
2014-12-2269269567868224,000682
2014-12-1969770267969146,700691
2014-12-1868569768268641,300686
2014-12-1766067766067122,200671
2014-12-16691691655659111,000659
2014-12-1569970869369830,400698
2014-12-1270372170170263,500702
2014-12-1169571068370434,000704
2014-12-1070072069170271,000702
2014-12-0971172070270267,500702
2014-12-0873073070871881,200718
2014-12-0571273071272655,100726
2014-12-0471173270871262,400712
2014-12-0373573971772370,300723
2014-12-0271073571072695,000726
2014-12-01745781686707348,200707
2014-11-28710734705724163,700724
2014-11-27688713686707158,500707
2014-11-2668568967568169,100681
2014-11-2567168566568482,100684
2014-11-2165465764565622,700656
2014-11-2067067065165943,600659
2014-11-1966867766566670,800666
2014-11-1864466364466183,500661
2014-11-1766266364164175,300641
2014-11-14668669643652100,600652
2014-11-13652656631648122,700648
2014-11-12666669652654142,300654
2014-11-11691696662676215,400676
2014-11-10666699648671816,900671
2014-11-0761062059861691,400616
2014-11-06616616590590119,200590
2014-11-0557560057459681,200596
2014-11-0458558555856970,000569
2014-10-3156457255157252,500572
2014-10-3057057155455452,200554
2014-10-2957558756557083,500570
2014-10-2854856354856036,800560
2014-10-275645645485509,000550
2014-10-2455555954354423,500544
2014-10-2354055353254332,200543
2014-10-2254655253954327,000543
2014-10-2154254653153221,300532
2014-10-2057457453754256,000542
2014-10-1753053851852431,800524
2014-10-1653054351551765,300517
2014-10-1555756054555043,500550
2014-10-1458158754755099,200550
2014-10-1056258054257349,900573
2014-10-0960060658058137,100581
2014-10-0859861259660326,700603
2014-10-0762862861861834,200618
2014-10-0662563361362841,800628
2014-10-0359160859160521,300605
2014-10-0259960159059145,700591
2014-10-0163063661561852,300618
2014-09-3065065262963348,200633
2014-09-29640669630645154,200645
2014-09-2662763061062041,200620
2014-09-2562263161561948,400619
2014-09-2461862861562148,400621
2014-09-2262264061762852,100628
2014-09-1962364061563265,700632
2014-09-1862164762162386,000623
2014-09-1764864861262096,500620
2014-09-16650704618633512,000633
2014-09-12599640599640291,900640
2014-09-1158959958059569,900595
2014-09-1058759758659445,500594
2014-09-0960060358759772,000597
2014-09-0858660558659283,600592
2014-09-0560660958558655,300586
2014-09-04595618586600152,100600
2014-09-0357159956458972,000589
2014-09-0257558556857281,100572
2014-09-01556574551572122,200572
2014-08-2955255654255341,500553
2014-08-2856256255055740,600557
2014-08-27547566542563107,300563
2014-08-2654554654054236,400542
2014-08-2554054453554333,700543
2014-08-2253553552753023,100530
2014-08-2153053452653330,900533
2014-08-2054254253453523,100535
2014-08-1954354353153425,700534
2014-08-1851554351353784,200537
2014-08-1552353151052560,500525
2014-08-1451752351452019,800520
2014-08-1351352050951762,500517
2014-08-1250752150751541,000515
2014-08-1151052350851762,200517
2014-08-0850451448749769,000497
2014-08-07529547504512361,200512
2014-08-06549549549549266,600549
2014-08-054754754684696,600469
2014-08-0446447546447018,800470
2014-08-0147247747147211,200472
2014-07-3148949247948011,300480
2014-07-3048848948048620,800486
2014-07-294794864794847,600484
2014-07-284854864844846,200484
2014-07-2549249548448523,000485
2014-07-2449749749249417,500494
2014-07-2348149548149430,000494
2014-07-2247148647148112,700481
2014-07-1847447747147317,800473
2014-07-1748949247548047,500480
2014-07-1649549849149335,700493
2014-07-1549049849049518,500495
2014-07-1449650149449613,400496
2014-07-1150050049449618,600496
2014-07-1050251050150219,000502
2014-07-0950350549850022,000500
2014-07-0850551550350524,400505
2014-07-0750951450350822,200508
2014-07-0450850949550324,800503
2014-07-0350750949150025,300500
2014-07-0250250849650531,100505
2014-07-0150450649649631,600496
2014-06-3049249949049613,800496
2014-06-2750250248548731,800487
2014-06-2649650449049921,800499
2014-06-2550750749449839,100498
2014-06-2450951050150715,300507
2014-06-2350551650150924,600509
2014-06-2053053050050565,000505
2014-06-19520533520528112,200528
2014-06-1851451549951251,700512
2014-06-1750150550050428,200504
2014-06-1651052249549658,400496
2014-06-1350051849851038,500510
2014-06-1250951450250857,100508
2014-06-1146851346651187,200511
2014-06-1048549146046849,600468
2014-06-0950250248848924,600489
2014-06-0650050048049740,900497
2014-06-05481510478502163,900502
2014-06-0445947845647369,600473
2014-06-0346046845745925,000459
2014-06-0246546745446318,100463
2014-05-3046546544246230,600462
2014-05-2946546545446015,800460
2014-05-2846046845146550,200465
2014-05-2742844942844433,300444
2014-05-2643544042443423,500434
2014-05-2342943542843410,400434
2014-05-2241642341642319,000423
2014-05-2140941740741027,900410
2014-05-2042142241541717,000417
2014-05-1943043442142522,100425
2014-05-1643544042743017,600430
2014-05-1544644643244320,500443
2014-05-1444044243444018,700440
2014-05-1343544542544378,100443
2014-05-1242142341341716,100417
2014-05-0942342341641712,100417
2014-05-0843043142542511,600425
2014-05-0743043242242514,600425
2014-05-0243444042643513,400435
2014-05-0142543142142923,000429
2014-04-3044444442342427,200424
2014-04-2843144542644191,100441
2014-04-2542042542042311,700423
2014-04-2441942841942011,400420
2014-04-2342042141641913,400419
2014-04-2242943141441415,300414
2014-04-2142944642142826,900428
2014-04-1842142642042514,000425
2014-04-1742443142142346,800423
2014-04-1640741940741831,000418
2014-04-1541641640540534,300405
2014-04-1440040439640031,300400
2014-04-1140340839840272,500402
2014-04-1042443041241452,100414
2014-04-0942142641641847,400418
2014-04-0843643642342458,200424
2014-04-0744844843644021,900440
2014-04-0446146444545155,200451
2014-04-0348848946346681,800466
2014-04-02448484448472241,900472
2014-04-0144046043244180,200441
2014-03-3144644643844646,100446
2014-03-2842944042943937,200439
2014-03-2742343741343188,200431
2014-03-2644845442642894,700428
2014-03-2543745243644670,500446
2014-03-2442544742544579,400445
2014-03-2043543941341688,600416
2014-03-1945446143844341,300443
2014-03-1845147444845376,300453
2014-03-17465470441445104,800445
2014-03-14488494463465227,800465
2014-03-13524531490496340,500496
2014-03-125025694915341,641,600534
2014-03-11491500476490133,300490
2014-03-10520521480501276,400501
2014-03-075475755005152,320,700515
2014-03-06429495424495586,600495
2014-03-0541842541241537,400415
2014-03-0439841239541031,900410
2014-03-0340941039540145,100401
2014-02-2841642440441071,000410
2014-02-2743143442142240,000422
2014-02-2643743742943430,200434
2014-02-2544144843643748,600437
2014-02-2444344743244127,800441
2014-02-2143544542844359,500443
2014-02-2044144542542959,300429
2014-02-1945645744144656,400446
2014-02-1844046043545988,800459
2014-02-17450457435443101,400443
2014-02-14430461420442274,700442
2014-02-1344444742442786,100427
2014-02-12443456437448140,400448
2014-02-10448463433436158,300436
2014-02-07445456430432120,700432
2014-02-0643544642544093,100440
2014-02-05430460415430243,000430
2014-02-04425444408431284,400431
2014-02-03475478455457122,400457
2014-01-31486497443459256,500459
2014-01-30486502480481191,500481
2014-01-29515520499514233,200514
2014-01-28496540478481412,800481
2014-01-27509514495500182,800500
2014-01-24530545517530161,100530
2014-01-23557557545545129,900545
2014-01-22566566540557306,000557
2014-01-21591605564567315,500567
2014-01-20573609564585465,100585
2014-01-17638666608619841,000619
2014-01-166576676076112,975,000611
2014-01-15757757757757167,200757
2014-01-14647657642657446,600657
2014-01-10557557553557479,300557
2014-01-09410477404477964,900477
2014-01-0838640138439777,000397
2014-01-0738538637538125,300381
2014-01-0638538837838539,800385

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