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
2015-12-3060461360460816,800608
2015-12-2959760759760323,800603
2015-12-2858259658259617,400596
2015-12-2559759757157679,400576
2015-12-2461161559259785,800597
2015-12-2260261360160748,300607
2015-12-2161161260260846,100608
2015-12-1861562460561045,200610
2015-12-1761362361361651,800616
2015-12-1661261561061343,900613
2015-12-1561561860961021,200610
2015-12-1460761760061458,400614
2015-12-1161262561261943,700619
2015-12-1062062461261770,300617
2015-12-0962562962062056,900620
2015-12-0863965063063043,300630
2015-12-0764064863864035,200640
2015-12-0463663963163566,300635
2015-12-0364065064064439,400644
2015-12-0264264864064050,900640
2015-12-0164265364064264,800642
2015-11-3064064463463551,000635
2015-11-2764064764064036,300640
2015-11-2663864763664227,800642
2015-11-2565165164064057,100640
2015-11-2464865664465146,000651
2015-11-2063064662964571,100645
2015-11-1962663162162953,700629
2015-11-1862862861862241,100622
2015-11-1761862461662038,800620
2015-11-1662062061161552,700615
2015-11-1363063062162351,500623
2015-11-1262463262363139,600631
2015-11-1162963462362754,700627
2015-11-1062362762062652,300626
2015-11-09627630620626105,800626
2015-11-06629629610617137,500617
2015-11-05629645621629392,900629
2015-11-04698719695719128,200719
2015-11-0267868467867984,400679
2015-10-3068169168068038,600680
2015-10-2968469167968455,800684
2015-10-2869369367868338,700683
2015-10-2770371367569343,900693
2015-10-2670270569870231,000702
2015-10-2369770969569932,600699
2015-10-2269369468569019,400690
2015-10-2168469367969333,200693
2015-10-206796846776829,000682
2015-10-1968368967967916,600679
2015-10-1668769368568822,600688
2015-10-1566869366868319,600683
2015-10-1469169167567820,200678
2015-10-1369669768269125,200691
2015-10-0968670068669847,200698
2015-10-0868268667868421,300684
2015-10-0767268567268326,800683
2015-10-0667468766967133,000671
2015-10-0565167965166848,400668
2015-10-0264364963664224,900642
2015-10-0163064763064337,400643
2015-09-3063563962362931,800629
2015-09-2965065061661947,000619
2015-09-2866767365066125,700661
2015-09-2566367765766727,300667
2015-09-2466767665666245,300662
2015-09-1869969968368420,900684
2015-09-176916976916938,300693
2015-09-1669169467768628,500686
2015-09-1568469968068716,600687
2015-09-1470070468268316,600683
2015-09-1170070468470029,800700
2015-09-1069069568369023,100690
2015-09-0969070068570024,500700
2015-09-0868168566766815,800668
2015-09-0767469166268226,200682
2015-09-0469070368068452,300684
2015-09-0368870768869036,100690
2015-09-0266870666468349,700683
2015-09-0171271268868833,400688
2015-08-3172872971771728,000717
2015-08-2872374071572647,100726
2015-08-2771672069570263,400702
2015-08-2665968964768278,800682
2015-08-25613678601630118,400630
2015-08-24673696636653145,800653
2015-08-21708708693693114,900693
2015-08-2072973072072152,500721
2015-08-1974874873273653,100736
2015-08-1875276174975169,200751
2015-08-1775075874575670,900756
2015-08-1475375474174835,000748
2015-08-1375175474175038,500750
2015-08-1277577574575481,400754
2015-08-11789800764776101,500776
2015-08-1079079077878346,100783
2015-08-0778079577678959,100789
2015-08-06809818776785305,900785
2015-08-0573676572975959,400759
2015-08-0474074072473337,400733
2015-08-0374174273174122,900741
2015-07-3173574572874128,500741
2015-07-3073474372372922,400729
2015-07-2974474472472835,000728
2015-07-2872675072673925,400739
2015-07-2774776072673836,600738
2015-07-2475675674574729,000747
2015-07-2376776775175616,600756
2015-07-2276576575475420,300754
2015-07-2176576776176533,900765
2015-07-1775675674875428,300754
2015-07-1675675674574816,700748
2015-07-1575976474574720,600747
2015-07-1474175573975131,600751
2015-07-1372574072272526,700725
2015-07-1071173070671432,100714
2015-07-0969972368071780,900717
2015-07-0876676772972968,800729
2015-07-0776777176576522,500765
2015-07-0677577575676039,500760
2015-07-0378478477577721,500777
2015-07-0279479478078623,800786
2015-07-0177979077378542,100785
2015-06-3078178877877943,500779
2015-06-2978578878078441,300784
2015-06-2680181079180139,200801
2015-06-2578580978579858,800798
2015-06-2479479879279524,900795
2015-06-2379079778779045,500790
2015-06-2278879978178839,000788
2015-06-1979079778078750,300787
2015-06-1878879778478934,900789
2015-06-1779179578679229,900792
2015-06-1679880979079154,700791
2015-06-1579681879580397,500803
2015-06-1279580078379882,900798
2015-06-1177478377478128,200781
2015-06-1078078877177268,500772
2015-06-0980580578878871,300788
2015-06-0880982580580976,100809
2015-06-0578680878480569,000805
2015-06-0478979578679132,100791
2015-06-0378379377878933,100789
2015-06-0277478377378278,700782
2015-06-0177078377077554,700775
2015-05-2977878177077977,600779
2015-05-28796802777782114,000782
2015-05-2781281279479585,800795
2015-05-2681181580680629,400806
2015-05-2580481780480847,800808
2015-05-2280780779780437,600804
2015-05-2181982280380357,500803
2015-05-2081081779581494,300814
2015-05-1981281280381067,500810
2015-05-1881182580180585,800805
2015-05-1582283180481188,400811
2015-05-14797827790813161,100813
2015-05-1380783378982781,000827
2015-05-1281081580880930,400809
2015-05-1181381781081144,200811
2015-05-0878080578079936,400799
2015-05-0779079278078426,100784
2015-05-0179680077978637,300786
2015-04-3081481979779943,100799
2015-04-2882882981381841,200818
2015-04-27844844820825132,000825
2015-04-2481081079880318,000803
2015-04-2380381079580925,100809
2015-04-2279980979580415,800804
2015-04-2180080179579920,600799
2015-04-2079280379079231,900792
2015-04-1781681680880826,200808
2015-04-1683884381282658,800826
2015-04-15856870837838148,700838
2015-04-14816840816837121,200837
2015-04-1380281579580858,500808
2015-04-1080680779880020,700800
2015-04-0980280579580440,900804
2015-04-0879280279079530,200795
2015-04-0778679478479126,000791
2015-04-0679179277378134,300781
2015-04-0380580578579218,500792
2015-04-0278980078979522,000795
2015-04-0180580878679353,900793
2015-03-3180681380281033,500810
2015-03-3078880478779968,000799
2015-03-2779080777278982,600789
2015-03-2681081480080361,900803
2015-03-2579982979981890,900818
2015-03-2479579778979639,800796
2015-03-2379279678579328,900793
2015-03-2078979178278924,700789
2015-03-1979079477778944,400789
2015-03-1879579779079238,600792
2015-03-1779780479279641,400796
2015-03-1679280079279542,500795
2015-03-1380781380080152,400801
2015-03-1279980978580479,600804
2015-03-1178079577578838,000788
2015-03-1079080778278883,200788
2015-03-0977079176978558,900785
2015-03-0677377776377074,500770
2015-03-0578179876577459,900774
2015-03-0477579277278176,000781
2015-03-03822828789794118,200794
2015-03-0281482480081898,000818
2015-02-27831839820828164,700828
2015-02-26790845780845419,300845
2015-02-25745792745770217,600770
2015-02-2475475873774152,400741
2015-02-2374076573074076,700740
2015-02-2073175173074783,800747
2015-02-1975076073273777,300737
2015-02-18753767745746140,300746
2015-02-17737757726745140,300745
2015-02-16770784714737534,100737
2015-02-13701755693755611,200755
2015-02-1266466465365547,200655
2015-02-1065266464565340,300653
2015-02-0967067064565796,700657
2015-02-0663765063064059,400640
2015-02-0563063661663230,500632
2015-02-0463364462862845,800628
2015-02-0364764760763551,700635
2015-02-0266166163864448,100644
2015-01-3064265463565464,600654
2015-01-2964865664164129,800641
2015-01-2865465464965237,700652
2015-01-2765565564665341,200653
2015-01-2664065063464367,100643
2015-01-2362563062062934,600629
2015-01-2261863360861546,000615
2015-01-2160461660461640,700616
2015-01-20612612592602104,500602
2015-01-1960761160160533,600605
2015-01-1661861859660559,500605
2015-01-1562662961161978,000619
2015-01-1463664462462627,000626
2015-01-1364064963264237,200642
2015-01-0966266364364736,800647
2015-01-0866066565565920,500659
2015-01-0765566565065558,600655
2015-01-0667067564866474,300664
2015-01-0567868466868318,900683

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