6855 日本電子材料(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	601	608	593	606	38,500	606
2016-12-29	613	613	602	607	35,600	607
2016-12-28	606	615	605	613	27,800	613
2016-12-27	605	612	605	608	27,700	608
2016-12-26	605	618	605	605	44,200	605
2016-12-22	603	621	596	609	101,700	609
2016-12-21	576	606	576	605	102,400	605
2016-12-20	573	577	570	575	43,000	575
2016-12-19	561	572	561	572	59,800	572
2016-12-16	559	563	559	562	29,000	562
2016-12-15	556	558	549	558	21,400	558
2016-12-14	559	559	551	553	21,200	553
2016-12-13	548	556	545	555	20,800	555
2016-12-12	564	572	548	554	70,700	554
2016-12-09	563	567	561	567	27,500	567
2016-12-08	564	570	557	565	28,600	565
2016-12-07	553	565	551	561	36,500	561
2016-12-06	547	560	543	551	36,300	551
2016-12-05	543	549	538	547	15,400	547
2016-12-02	557	561	550	551	44,800	551
2016-12-01	551	577	551	557	124,900	557
2016-11-30	555	555	537	544	59,900	544
2016-11-29	526	550	526	547	107,900	547
2016-11-28	517	518	511	516	20,500	516
2016-11-25	505	520	505	512	44,300	512
2016-11-24	496	508	495	504	47,100	504
2016-11-22	499	499	492	496	11,800	496
2016-11-21	495	499	494	496	21,200	496
2016-11-18	493	498	491	495	17,000	495
2016-11-17	484	491	481	490	21,800	490
2016-11-16	490	492	483	486	24,900	486
2016-11-15	485	488	480	486	18,300	486
2016-11-14	479	493	479	488	35,900	488
2016-11-11	485	485	475	477	20,800	477
2016-11-10	476	482	473	481	42,400	481
2016-11-09	485	487	456	459	89,100	459
2016-11-08	506	516	480	485	247,300	485
2016-11-07	543	560	543	555	54,800	555
2016-11-04	533	539	529	538	30,000	538
2016-11-02	551	551	540	546	22,500	546
2016-11-01	544	553	537	552	15,900	552
2016-10-31	545	554	545	550	20,000	550
2016-10-28	550	551	537	548	26,200	548
2016-10-27	531	548	529	546	35,200	546
2016-10-26	523	532	520	531	71,100	531
2016-10-25	530	537	518	526	67,200	526
2016-10-24	545	546	522	529	94,000	529
2016-10-21	546	552	546	551	26,100	551
2016-10-20	549	558	545	552	25,400	552
2016-10-19	558	558	551	551	16,300	551
2016-10-17	561	567	551	560	53,600	560
2016-10-13	543	553	537	540	46,000	540
2016-10-12	551	562	542	543	77,700	543
2016-10-11	561	575	555	559	106,900	559
2016-10-07	530	561	530	561	207,600	561
2016-10-06	528	531	518	524	35,000	524
2016-10-05	521	537	512	525	78,200	525
2016-10-04	508	524	501	519	91,000	519
2016-10-03	488	507	482	503	58,400	503
2016-09-30	492	493	482	484	22,700	484
2016-09-29	469	505	454	496	91,400	496
2016-09-28	463	470	460	468	14,500	468
2016-09-27	467	471	451	471	34,100	471
2016-09-26	470	470	466	467	14,400	467
2016-09-23	470	471	465	471	17,800	471
2016-09-21	465	470	461	470	27,200	470
2016-09-20	464	468	461	463	13,900	463
2016-09-16	457	465	457	463	13,000	463
2016-09-15	454	460	450	459	10,100	459
2016-09-14	450	457	450	455	7,600	455
2016-09-13	466	472	454	456	20,200	456
2016-09-12	451	463	448	461	25,600	461
2016-09-09	466	467	458	465	16,000	465
2016-09-08	462	466	460	464	15,000	464
2016-09-07	460	470	451	468	35,100	468
2016-09-06	465	474	465	470	13,200	470
2016-09-05	468	471	461	469	37,400	469
2016-09-02	478	478	441	465	51,600	465
2016-09-01	466	480	466	467	49,200	467
2016-08-31	490	493	465	475	143,400	475
2016-08-30	457	476	452	476	162,200	476
2016-08-29	435	447	434	444	55,600	444
2016-08-26	427	431	420	424	34,800	424
2016-08-25	415	422	411	422	15,500	422
2016-08-24	412	414	411	414	13,500	414
2016-08-23	416	416	412	412	10,200	412
2016-08-22	409	418	408	416	14,400	416
2016-08-19	403	414	403	411	14,100	411
2016-08-18	414	414	405	405	18,400	405
2016-08-17	410	411	406	410	8,200	410
2016-08-16	422	422	414	415	16,900	415
2016-08-15	419	423	408	419	5,600	419
2016-08-12	418	422	417	419	8,400	419
2016-08-10	417	417	414	416	7,000	416
2016-08-09	413	418	413	417	9,300	417
2016-08-08	409	418	409	417	11,100	417
2016-08-05	400	412	399	403	23,800	403
2016-08-04	399	408	395	404	41,200	404
2016-08-03	410	414	400	407	32,400	407
2016-08-02	414	415	406	410	16,500	410
2016-08-01	412	419	406	414	21,600	414
2016-07-29	410	417	408	417	18,400	417
2016-07-28	414	415	401	413	21,200	413
2016-07-27	411	415	409	411	20,600	411
2016-07-26	417	417	409	411	19,100	411
2016-07-25	407	413	407	412	11,500	412
2016-07-22	413	414	399	406	43,200	406
2016-07-21	416	419	414	416	15,200	416
2016-07-20	417	417	407	415	20,400	415
2016-07-19	417	424	409	418	12,700	418
2016-07-15	416	416	407	411	15,300	411
2016-07-14	406	417	406	413	23,900	413
2016-07-13	408	413	405	406	20,100	406
2016-07-12	407	414	404	407	24,200	407
2016-07-11	397	405	389	402	37,000	402
2016-07-08	385	386	381	381	11,900	381
2016-07-07	386	388	381	386	17,600	386
2016-07-06	386	388	375	385	38,700	385
2016-07-05	396	398	392	396	7,000	396
2016-07-04	394	400	394	397	11,100	397
2016-07-01	400	405	391	397	20,800	397
2016-06-30	408	408	400	400	11,400	400
2016-06-29	389	399	389	395	14,600	395
2016-06-28	384	390	370	388	59,300	388
2016-06-27	386	391	383	388	46,400	388
2016-06-24	424	424	376	384	74,900	384
2016-06-23	413	417	410	416	32,700	416
2016-06-22	422	427	411	414	22,300	414
2016-06-21	419	425	415	425	24,100	425
2016-06-20	400	417	400	415	19,000	415
2016-06-17	390	404	390	400	15,500	400
2016-06-16	410	411	383	387	55,100	387
2016-06-15	401	414	401	410	16,000	410
2016-06-14	403	412	402	402	72,900	402
2016-06-13	437	437	417	418	40,500	418
2016-06-10	442	446	440	444	24,300	444
2016-06-09	439	455	439	444	29,700	444
2016-06-08	441	446	437	446	28,000	446
2016-06-07	434	447	434	436	24,000	436
2016-06-06	435	437	427	433	33,600	433
2016-06-03	442	449	442	448	18,800	448
2016-06-02	464	464	441	443	85,900	443
2016-06-01	466	471	453	463	52,000	463
2016-05-31	471	478	468	473	116,300	473
2016-05-30	431	474	430	463	213,700	463
2016-05-27	415	430	408	424	107,800	424
2016-05-26	412	414	407	411	39,500	411
2016-05-25	403	410	403	406	16,200	406
2016-05-24	403	405	399	401	14,200	401
2016-05-23	408	409	400	403	48,900	403
2016-05-20	409	413	406	408	19,000	408
2016-05-19	402	407	402	407	18,600	407
2016-05-18	407	409	400	402	30,700	402
2016-05-17	403	408	403	406	23,600	406
2016-05-16	403	406	398	398	45,100	398
2016-05-13	412	413	397	403	120,000	403
2016-05-12	433	435	426	433	28,000	433
2016-05-11	440	440	428	434	28,500	434
2016-05-10	418	440	418	434	29,500	434
2016-05-09	413	422	413	418	21,300	418
2016-05-06	416	422	410	416	31,700	416
2016-05-02	415	428	415	421	44,800	421
2016-04-28	446	460	436	437	136,900	437
2016-04-27	440	468	436	452	330,500	452
2016-04-26	430	433	410	415	40,200	415
2016-04-25	436	439	428	430	25,900	430
2016-04-22	426	437	423	434	30,200	434
2016-04-21	424	433	421	428	27,000	428
2016-04-20	427	432	410	419	19,100	419
2016-04-19	414	427	414	422	17,300	422
2016-04-18	412	417	409	412	35,500	412
2016-04-15	424	435	424	429	21,800	429
2016-04-14	435	435	413	430	56,100	430
2016-04-13	418	429	418	424	35,500	424
2016-04-12	400	423	400	418	29,900	418
2016-04-11	410	410	395	404	17,600	404
2016-04-08	384	409	380	404	47,900	404
2016-04-07	384	396	384	387	15,800	387
2016-04-06	384	392	380	384	61,600	384
2016-04-05	410	410	391	392	40,000	392
2016-04-04	408	417	402	415	44,900	415
2016-04-01	435	435	410	411	62,500	411
2016-03-31	438	444	436	438	19,100	438
2016-03-30	446	450	439	441	24,100	441
2016-03-29	442	449	434	449	26,900	449
2016-03-28	443	446	438	443	42,400	443
2016-03-25	436	449	428	444	81,500	444
2016-03-24	448	449	441	443	54,900	443
2016-03-23	458	460	445	452	73,300	452
2016-03-22	457	469	451	459	82,500	459
2016-03-18	472	476	447	455	153,400	455
2016-03-17	479	494	460	474	179,600	474
2016-03-16	476	489	475	475	119,300	475
2016-03-15	473	489	471	473	140,800	473
2016-03-14	439	492	434	478	442,700	478
2016-03-11	401	432	398	431	120,000	431
2016-03-10	395	406	394	405	50,900	405
2016-03-09	400	400	389	393	51,800	393
2016-03-08	412	417	403	403	68,600	403
2016-03-07	406	417	403	414	104,300	414
2016-03-04	388	408	385	400	91,700	400
2016-03-03	384	394	384	392	53,600	392
2016-03-02	381	389	379	386	53,700	386
2016-03-01	373	380	373	376	34,400	376
2016-02-29	388	388	375	375	63,600	375
2016-02-26	382	390	377	377	38,900	377
2016-02-25	385	388	376	379	46,000	379
2016-02-24	386	387	379	380	39,200	380
2016-02-23	392	396	383	384	38,200	384
2016-02-22	384	391	383	384	25,200	384
2016-02-19	393	393	381	387	23,500	387
2016-02-18	381	395	379	393	38,900	393
2016-02-17	375	385	375	377	33,400	377
2016-02-16	380	389	378	379	49,200	379
2016-02-15	390	390	370	375	56,200	375
2016-02-12	383	388	360	360	85,600	360
2016-02-10	417	417	380	383	70,300	383
2016-02-09	421	421	397	400	108,500	400
2016-02-08	411	430	411	426	207,700	426
2016-02-05	503	516	501	511	24,400	511
2016-02-04	515	528	513	514	27,000	514
2016-02-03	539	539	521	527	16,400	527
2016-02-02	543	545	537	541	12,200	541
2016-02-01	546	549	541	546	18,000	546
2016-01-29	534	536	519	536	19,800	536
2016-01-28	531	531	517	525	13,900	525
2016-01-27	523	533	523	531	20,700	531
2016-01-26	525	526	504	520	20,400	520
2016-01-25	538	538	527	532	16,700	532
2016-01-22	510	523	502	523	24,500	523
2016-01-21	502	521	487	487	49,500	487
2016-01-20	529	529	507	508	22,600	508
2016-01-19	522	536	519	533	22,600	533
2016-01-18	525	525	497	522	48,100	522
2016-01-15	553	564	538	539	40,000	539
2016-01-14	550	555	538	551	33,200	551
2016-01-13	553	568	553	567	17,100	567
2016-01-12	566	568	549	550	33,700	550
2016-01-08	571	578	565	570	12,100	570
2016-01-07	580	597	575	575	27,300	575
2016-01-06	592	598	581	587	28,000	587
2016-01-05	592	605	586	598	25,200	598
2016-01-04	610	610	593	594	23,700	594

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30