6855 日本電子材料(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 604 | 613 | 604 | 608 | 16,800 | 608 |
| 2015-12-29 | 597 | 607 | 597 | 603 | 23,800 | 603 |
| 2015-12-28 | 582 | 596 | 582 | 596 | 17,400 | 596 |
| 2015-12-25 | 597 | 597 | 571 | 576 | 79,400 | 576 |
| 2015-12-24 | 611 | 615 | 592 | 597 | 85,800 | 597 |
| 2015-12-22 | 602 | 613 | 601 | 607 | 48,300 | 607 |
| 2015-12-21 | 611 | 612 | 602 | 608 | 46,100 | 608 |
| 2015-12-18 | 615 | 624 | 605 | 610 | 45,200 | 610 |
| 2015-12-17 | 613 | 623 | 613 | 616 | 51,800 | 616 |
| 2015-12-16 | 612 | 615 | 610 | 613 | 43,900 | 613 |
| 2015-12-15 | 615 | 618 | 609 | 610 | 21,200 | 610 |
| 2015-12-14 | 607 | 617 | 600 | 614 | 58,400 | 614 |
| 2015-12-11 | 612 | 625 | 612 | 619 | 43,700 | 619 |
| 2015-12-10 | 620 | 624 | 612 | 617 | 70,300 | 617 |
| 2015-12-09 | 625 | 629 | 620 | 620 | 56,900 | 620 |
| 2015-12-08 | 639 | 650 | 630 | 630 | 43,300 | 630 |
| 2015-12-07 | 640 | 648 | 638 | 640 | 35,200 | 640 |
| 2015-12-04 | 636 | 639 | 631 | 635 | 66,300 | 635 |
| 2015-12-03 | 640 | 650 | 640 | 644 | 39,400 | 644 |
| 2015-12-02 | 642 | 648 | 640 | 640 | 50,900 | 640 |
| 2015-12-01 | 642 | 653 | 640 | 642 | 64,800 | 642 |
| 2015-11-30 | 640 | 644 | 634 | 635 | 51,000 | 635 |
| 2015-11-27 | 640 | 647 | 640 | 640 | 36,300 | 640 |
| 2015-11-26 | 638 | 647 | 636 | 642 | 27,800 | 642 |
| 2015-11-25 | 651 | 651 | 640 | 640 | 57,100 | 640 |
| 2015-11-24 | 648 | 656 | 644 | 651 | 46,000 | 651 |
| 2015-11-20 | 630 | 646 | 629 | 645 | 71,100 | 645 |
| 2015-11-19 | 626 | 631 | 621 | 629 | 53,700 | 629 |
| 2015-11-18 | 628 | 628 | 618 | 622 | 41,100 | 622 |
| 2015-11-17 | 618 | 624 | 616 | 620 | 38,800 | 620 |
| 2015-11-16 | 620 | 620 | 611 | 615 | 52,700 | 615 |
| 2015-11-13 | 630 | 630 | 621 | 623 | 51,500 | 623 |
| 2015-11-12 | 624 | 632 | 623 | 631 | 39,600 | 631 |
| 2015-11-11 | 629 | 634 | 623 | 627 | 54,700 | 627 |
| 2015-11-10 | 623 | 627 | 620 | 626 | 52,300 | 626 |
| 2015-11-09 | 627 | 630 | 620 | 626 | 105,800 | 626 |
| 2015-11-06 | 629 | 629 | 610 | 617 | 137,500 | 617 |
| 2015-11-05 | 629 | 645 | 621 | 629 | 392,900 | 629 |
| 2015-11-04 | 698 | 719 | 695 | 719 | 128,200 | 719 |
| 2015-11-02 | 678 | 684 | 678 | 679 | 84,400 | 679 |
| 2015-10-30 | 681 | 691 | 680 | 680 | 38,600 | 680 |
| 2015-10-29 | 684 | 691 | 679 | 684 | 55,800 | 684 |
| 2015-10-28 | 693 | 693 | 678 | 683 | 38,700 | 683 |
| 2015-10-27 | 703 | 713 | 675 | 693 | 43,900 | 693 |
| 2015-10-26 | 702 | 705 | 698 | 702 | 31,000 | 702 |
| 2015-10-23 | 697 | 709 | 695 | 699 | 32,600 | 699 |
| 2015-10-22 | 693 | 694 | 685 | 690 | 19,400 | 690 |
| 2015-10-21 | 684 | 693 | 679 | 693 | 33,200 | 693 |
| 2015-10-20 | 679 | 684 | 677 | 682 | 9,000 | 682 |
| 2015-10-19 | 683 | 689 | 679 | 679 | 16,600 | 679 |
| 2015-10-16 | 687 | 693 | 685 | 688 | 22,600 | 688 |
| 2015-10-15 | 668 | 693 | 668 | 683 | 19,600 | 683 |
| 2015-10-14 | 691 | 691 | 675 | 678 | 20,200 | 678 |
| 2015-10-13 | 696 | 697 | 682 | 691 | 25,200 | 691 |
| 2015-10-09 | 686 | 700 | 686 | 698 | 47,200 | 698 |
| 2015-10-08 | 682 | 686 | 678 | 684 | 21,300 | 684 |
| 2015-10-07 | 672 | 685 | 672 | 683 | 26,800 | 683 |
| 2015-10-06 | 674 | 687 | 669 | 671 | 33,000 | 671 |
| 2015-10-05 | 651 | 679 | 651 | 668 | 48,400 | 668 |
| 2015-10-02 | 643 | 649 | 636 | 642 | 24,900 | 642 |
| 2015-10-01 | 630 | 647 | 630 | 643 | 37,400 | 643 |
| 2015-09-30 | 635 | 639 | 623 | 629 | 31,800 | 629 |
| 2015-09-29 | 650 | 650 | 616 | 619 | 47,000 | 619 |
| 2015-09-28 | 667 | 673 | 650 | 661 | 25,700 | 661 |
| 2015-09-25 | 663 | 677 | 657 | 667 | 27,300 | 667 |
| 2015-09-24 | 667 | 676 | 656 | 662 | 45,300 | 662 |
| 2015-09-18 | 699 | 699 | 683 | 684 | 20,900 | 684 |
| 2015-09-17 | 691 | 697 | 691 | 693 | 8,300 | 693 |
| 2015-09-16 | 691 | 694 | 677 | 686 | 28,500 | 686 |
| 2015-09-15 | 684 | 699 | 680 | 687 | 16,600 | 687 |
| 2015-09-14 | 700 | 704 | 682 | 683 | 16,600 | 683 |
| 2015-09-11 | 700 | 704 | 684 | 700 | 29,800 | 700 |
| 2015-09-10 | 690 | 695 | 683 | 690 | 23,100 | 690 |
| 2015-09-09 | 690 | 700 | 685 | 700 | 24,500 | 700 |
| 2015-09-08 | 681 | 685 | 667 | 668 | 15,800 | 668 |
| 2015-09-07 | 674 | 691 | 662 | 682 | 26,200 | 682 |
| 2015-09-04 | 690 | 703 | 680 | 684 | 52,300 | 684 |
| 2015-09-03 | 688 | 707 | 688 | 690 | 36,100 | 690 |
| 2015-09-02 | 668 | 706 | 664 | 683 | 49,700 | 683 |
| 2015-09-01 | 712 | 712 | 688 | 688 | 33,400 | 688 |
| 2015-08-31 | 728 | 729 | 717 | 717 | 28,000 | 717 |
| 2015-08-28 | 723 | 740 | 715 | 726 | 47,100 | 726 |
| 2015-08-27 | 716 | 720 | 695 | 702 | 63,400 | 702 |
| 2015-08-26 | 659 | 689 | 647 | 682 | 78,800 | 682 |
| 2015-08-25 | 613 | 678 | 601 | 630 | 118,400 | 630 |
| 2015-08-24 | 673 | 696 | 636 | 653 | 145,800 | 653 |
| 2015-08-21 | 708 | 708 | 693 | 693 | 114,900 | 693 |
| 2015-08-20 | 729 | 730 | 720 | 721 | 52,500 | 721 |
| 2015-08-19 | 748 | 748 | 732 | 736 | 53,100 | 736 |
| 2015-08-18 | 752 | 761 | 749 | 751 | 69,200 | 751 |
| 2015-08-17 | 750 | 758 | 745 | 756 | 70,900 | 756 |
| 2015-08-14 | 753 | 754 | 741 | 748 | 35,000 | 748 |
| 2015-08-13 | 751 | 754 | 741 | 750 | 38,500 | 750 |
| 2015-08-12 | 775 | 775 | 745 | 754 | 81,400 | 754 |
| 2015-08-11 | 789 | 800 | 764 | 776 | 101,500 | 776 |
| 2015-08-10 | 790 | 790 | 778 | 783 | 46,100 | 783 |
| 2015-08-07 | 780 | 795 | 776 | 789 | 59,100 | 789 |
| 2015-08-06 | 809 | 818 | 776 | 785 | 305,900 | 785 |
| 2015-08-05 | 736 | 765 | 729 | 759 | 59,400 | 759 |
| 2015-08-04 | 740 | 740 | 724 | 733 | 37,400 | 733 |
| 2015-08-03 | 741 | 742 | 731 | 741 | 22,900 | 741 |
| 2015-07-31 | 735 | 745 | 728 | 741 | 28,500 | 741 |
| 2015-07-30 | 734 | 743 | 723 | 729 | 22,400 | 729 |
| 2015-07-29 | 744 | 744 | 724 | 728 | 35,000 | 728 |
| 2015-07-28 | 726 | 750 | 726 | 739 | 25,400 | 739 |
| 2015-07-27 | 747 | 760 | 726 | 738 | 36,600 | 738 |
| 2015-07-24 | 756 | 756 | 745 | 747 | 29,000 | 747 |
| 2015-07-23 | 767 | 767 | 751 | 756 | 16,600 | 756 |
| 2015-07-22 | 765 | 765 | 754 | 754 | 20,300 | 754 |
| 2015-07-21 | 765 | 767 | 761 | 765 | 33,900 | 765 |
| 2015-07-17 | 756 | 756 | 748 | 754 | 28,300 | 754 |
| 2015-07-16 | 756 | 756 | 745 | 748 | 16,700 | 748 |
| 2015-07-15 | 759 | 764 | 745 | 747 | 20,600 | 747 |
| 2015-07-14 | 741 | 755 | 739 | 751 | 31,600 | 751 |
| 2015-07-13 | 725 | 740 | 722 | 725 | 26,700 | 725 |
| 2015-07-10 | 711 | 730 | 706 | 714 | 32,100 | 714 |
| 2015-07-09 | 699 | 723 | 680 | 717 | 80,900 | 717 |
| 2015-07-08 | 766 | 767 | 729 | 729 | 68,800 | 729 |
| 2015-07-07 | 767 | 771 | 765 | 765 | 22,500 | 765 |
| 2015-07-06 | 775 | 775 | 756 | 760 | 39,500 | 760 |
| 2015-07-03 | 784 | 784 | 775 | 777 | 21,500 | 777 |
| 2015-07-02 | 794 | 794 | 780 | 786 | 23,800 | 786 |
| 2015-07-01 | 779 | 790 | 773 | 785 | 42,100 | 785 |
| 2015-06-30 | 781 | 788 | 778 | 779 | 43,500 | 779 |
| 2015-06-29 | 785 | 788 | 780 | 784 | 41,300 | 784 |
| 2015-06-26 | 801 | 810 | 791 | 801 | 39,200 | 801 |
| 2015-06-25 | 785 | 809 | 785 | 798 | 58,800 | 798 |
| 2015-06-24 | 794 | 798 | 792 | 795 | 24,900 | 795 |
| 2015-06-23 | 790 | 797 | 787 | 790 | 45,500 | 790 |
| 2015-06-22 | 788 | 799 | 781 | 788 | 39,000 | 788 |
| 2015-06-19 | 790 | 797 | 780 | 787 | 50,300 | 787 |
| 2015-06-18 | 788 | 797 | 784 | 789 | 34,900 | 789 |
| 2015-06-17 | 791 | 795 | 786 | 792 | 29,900 | 792 |
| 2015-06-16 | 798 | 809 | 790 | 791 | 54,700 | 791 |
| 2015-06-15 | 796 | 818 | 795 | 803 | 97,500 | 803 |
| 2015-06-12 | 795 | 800 | 783 | 798 | 82,900 | 798 |
| 2015-06-11 | 774 | 783 | 774 | 781 | 28,200 | 781 |
| 2015-06-10 | 780 | 788 | 771 | 772 | 68,500 | 772 |
| 2015-06-09 | 805 | 805 | 788 | 788 | 71,300 | 788 |
| 2015-06-08 | 809 | 825 | 805 | 809 | 76,100 | 809 |
| 2015-06-05 | 786 | 808 | 784 | 805 | 69,000 | 805 |
| 2015-06-04 | 789 | 795 | 786 | 791 | 32,100 | 791 |
| 2015-06-03 | 783 | 793 | 778 | 789 | 33,100 | 789 |
| 2015-06-02 | 774 | 783 | 773 | 782 | 78,700 | 782 |
| 2015-06-01 | 770 | 783 | 770 | 775 | 54,700 | 775 |
| 2015-05-29 | 778 | 781 | 770 | 779 | 77,600 | 779 |
| 2015-05-28 | 796 | 802 | 777 | 782 | 114,000 | 782 |
| 2015-05-27 | 812 | 812 | 794 | 795 | 85,800 | 795 |
| 2015-05-26 | 811 | 815 | 806 | 806 | 29,400 | 806 |
| 2015-05-25 | 804 | 817 | 804 | 808 | 47,800 | 808 |
| 2015-05-22 | 807 | 807 | 797 | 804 | 37,600 | 804 |
| 2015-05-21 | 819 | 822 | 803 | 803 | 57,500 | 803 |
| 2015-05-20 | 810 | 817 | 795 | 814 | 94,300 | 814 |
| 2015-05-19 | 812 | 812 | 803 | 810 | 67,500 | 810 |
| 2015-05-18 | 811 | 825 | 801 | 805 | 85,800 | 805 |
| 2015-05-15 | 822 | 831 | 804 | 811 | 88,400 | 811 |
| 2015-05-14 | 797 | 827 | 790 | 813 | 161,100 | 813 |
| 2015-05-13 | 807 | 833 | 789 | 827 | 81,000 | 827 |
| 2015-05-12 | 810 | 815 | 808 | 809 | 30,400 | 809 |
| 2015-05-11 | 813 | 817 | 810 | 811 | 44,200 | 811 |
| 2015-05-08 | 780 | 805 | 780 | 799 | 36,400 | 799 |
| 2015-05-07 | 790 | 792 | 780 | 784 | 26,100 | 784 |
| 2015-05-01 | 796 | 800 | 779 | 786 | 37,300 | 786 |
| 2015-04-30 | 814 | 819 | 797 | 799 | 43,100 | 799 |
| 2015-04-28 | 828 | 829 | 813 | 818 | 41,200 | 818 |
| 2015-04-27 | 844 | 844 | 820 | 825 | 132,000 | 825 |
| 2015-04-24 | 810 | 810 | 798 | 803 | 18,000 | 803 |
| 2015-04-23 | 803 | 810 | 795 | 809 | 25,100 | 809 |
| 2015-04-22 | 799 | 809 | 795 | 804 | 15,800 | 804 |
| 2015-04-21 | 800 | 801 | 795 | 799 | 20,600 | 799 |
| 2015-04-20 | 792 | 803 | 790 | 792 | 31,900 | 792 |
| 2015-04-17 | 816 | 816 | 808 | 808 | 26,200 | 808 |
| 2015-04-16 | 838 | 843 | 812 | 826 | 58,800 | 826 |
| 2015-04-15 | 856 | 870 | 837 | 838 | 148,700 | 838 |
| 2015-04-14 | 816 | 840 | 816 | 837 | 121,200 | 837 |
| 2015-04-13 | 802 | 815 | 795 | 808 | 58,500 | 808 |
| 2015-04-10 | 806 | 807 | 798 | 800 | 20,700 | 800 |
| 2015-04-09 | 802 | 805 | 795 | 804 | 40,900 | 804 |
| 2015-04-08 | 792 | 802 | 790 | 795 | 30,200 | 795 |
| 2015-04-07 | 786 | 794 | 784 | 791 | 26,000 | 791 |
| 2015-04-06 | 791 | 792 | 773 | 781 | 34,300 | 781 |
| 2015-04-03 | 805 | 805 | 785 | 792 | 18,500 | 792 |
| 2015-04-02 | 789 | 800 | 789 | 795 | 22,000 | 795 |
| 2015-04-01 | 805 | 808 | 786 | 793 | 53,900 | 793 |
| 2015-03-31 | 806 | 813 | 802 | 810 | 33,500 | 810 |
| 2015-03-30 | 788 | 804 | 787 | 799 | 68,000 | 799 |
| 2015-03-27 | 790 | 807 | 772 | 789 | 82,600 | 789 |
| 2015-03-26 | 810 | 814 | 800 | 803 | 61,900 | 803 |
| 2015-03-25 | 799 | 829 | 799 | 818 | 90,900 | 818 |
| 2015-03-24 | 795 | 797 | 789 | 796 | 39,800 | 796 |
| 2015-03-23 | 792 | 796 | 785 | 793 | 28,900 | 793 |
| 2015-03-20 | 789 | 791 | 782 | 789 | 24,700 | 789 |
| 2015-03-19 | 790 | 794 | 777 | 789 | 44,400 | 789 |
| 2015-03-18 | 795 | 797 | 790 | 792 | 38,600 | 792 |
| 2015-03-17 | 797 | 804 | 792 | 796 | 41,400 | 796 |
| 2015-03-16 | 792 | 800 | 792 | 795 | 42,500 | 795 |
| 2015-03-13 | 807 | 813 | 800 | 801 | 52,400 | 801 |
| 2015-03-12 | 799 | 809 | 785 | 804 | 79,600 | 804 |
| 2015-03-11 | 780 | 795 | 775 | 788 | 38,000 | 788 |
| 2015-03-10 | 790 | 807 | 782 | 788 | 83,200 | 788 |
| 2015-03-09 | 770 | 791 | 769 | 785 | 58,900 | 785 |
| 2015-03-06 | 773 | 777 | 763 | 770 | 74,500 | 770 |
| 2015-03-05 | 781 | 798 | 765 | 774 | 59,900 | 774 |
| 2015-03-04 | 775 | 792 | 772 | 781 | 76,000 | 781 |
| 2015-03-03 | 822 | 828 | 789 | 794 | 118,200 | 794 |
| 2015-03-02 | 814 | 824 | 800 | 818 | 98,000 | 818 |
| 2015-02-27 | 831 | 839 | 820 | 828 | 164,700 | 828 |
| 2015-02-26 | 790 | 845 | 780 | 845 | 419,300 | 845 |
| 2015-02-25 | 745 | 792 | 745 | 770 | 217,600 | 770 |
| 2015-02-24 | 754 | 758 | 737 | 741 | 52,400 | 741 |
| 2015-02-23 | 740 | 765 | 730 | 740 | 76,700 | 740 |
| 2015-02-20 | 731 | 751 | 730 | 747 | 83,800 | 747 |
| 2015-02-19 | 750 | 760 | 732 | 737 | 77,300 | 737 |
| 2015-02-18 | 753 | 767 | 745 | 746 | 140,300 | 746 |
| 2015-02-17 | 737 | 757 | 726 | 745 | 140,300 | 745 |
| 2015-02-16 | 770 | 784 | 714 | 737 | 534,100 | 737 |
| 2015-02-13 | 701 | 755 | 693 | 755 | 611,200 | 755 |
| 2015-02-12 | 664 | 664 | 653 | 655 | 47,200 | 655 |
| 2015-02-10 | 652 | 664 | 645 | 653 | 40,300 | 653 |
| 2015-02-09 | 670 | 670 | 645 | 657 | 96,700 | 657 |
| 2015-02-06 | 637 | 650 | 630 | 640 | 59,400 | 640 |
| 2015-02-05 | 630 | 636 | 616 | 632 | 30,500 | 632 |
| 2015-02-04 | 633 | 644 | 628 | 628 | 45,800 | 628 |
| 2015-02-03 | 647 | 647 | 607 | 635 | 51,700 | 635 |
| 2015-02-02 | 661 | 661 | 638 | 644 | 48,100 | 644 |
| 2015-01-30 | 642 | 654 | 635 | 654 | 64,600 | 654 |
| 2015-01-29 | 648 | 656 | 641 | 641 | 29,800 | 641 |
| 2015-01-28 | 654 | 654 | 649 | 652 | 37,700 | 652 |
| 2015-01-27 | 655 | 655 | 646 | 653 | 41,200 | 653 |
| 2015-01-26 | 640 | 650 | 634 | 643 | 67,100 | 643 |
| 2015-01-23 | 625 | 630 | 620 | 629 | 34,600 | 629 |
| 2015-01-22 | 618 | 633 | 608 | 615 | 46,000 | 615 |
| 2015-01-21 | 604 | 616 | 604 | 616 | 40,700 | 616 |
| 2015-01-20 | 612 | 612 | 592 | 602 | 104,500 | 602 |
| 2015-01-19 | 607 | 611 | 601 | 605 | 33,600 | 605 |
| 2015-01-16 | 618 | 618 | 596 | 605 | 59,500 | 605 |
| 2015-01-15 | 626 | 629 | 611 | 619 | 78,000 | 619 |
| 2015-01-14 | 636 | 644 | 624 | 626 | 27,000 | 626 |
| 2015-01-13 | 640 | 649 | 632 | 642 | 37,200 | 642 |
| 2015-01-09 | 662 | 663 | 643 | 647 | 36,800 | 647 |
| 2015-01-08 | 660 | 665 | 655 | 659 | 20,500 | 659 |
| 2015-01-07 | 655 | 665 | 650 | 655 | 58,600 | 655 |
| 2015-01-06 | 670 | 675 | 648 | 664 | 74,300 | 664 |
| 2015-01-05 | 678 | 684 | 668 | 683 | 18,900 | 683 |
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
