1. HOME >
  2. 株価時系列 >
  3. 6855 >
  4. 2020年

6855 日本電子材料(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8371,8811,8001,840613,5001,840
2020-12-291,7631,8421,7441,827668,9001,827
2020-12-281,6951,7641,6931,724347,5001,724
2020-12-251,7041,7181,6821,706165,5001,706
2020-12-241,6451,7051,6361,705218,9001,705
2020-12-231,6111,6471,5821,642194,6001,642
2020-12-221,6521,6691,5801,590278,1001,590
2020-12-211,7001,7001,6621,675201,9001,675
2020-12-181,7211,7291,7011,708225,8001,708
2020-12-171,7301,7471,7081,736256,3001,736
2020-12-161,7431,7561,7161,745236,8001,745
2020-12-151,7451,7651,7221,738195,2001,738
2020-12-141,7521,7691,7261,732187,9001,732
2020-12-111,7501,7751,7271,749193,2001,749
2020-12-101,7341,7611,7211,743245,4001,743
2020-12-091,7711,7841,7331,769297,4001,769
2020-12-081,6951,7881,6761,778405,6001,778
2020-12-071,7901,8131,7001,727517,2001,727
2020-12-041,7801,7821,6901,776616,7001,776
2020-12-031,7681,7851,7241,771778,2001,771
2020-12-021,7091,7451,6661,737816,9001,737
2020-12-011,5811,6641,5721,648506,0001,648
2020-11-301,6041,6281,5561,567375,5001,567
2020-11-271,5301,5841,5211,580450,6001,580
2020-11-261,4891,5321,4851,529239,1001,529
2020-11-251,5381,5601,4681,489460,9001,489
2020-11-241,4951,5461,4901,535485,1001,535
2020-11-201,4351,4741,4311,465303,7001,465
2020-11-191,4431,4611,4231,436341,8001,436
2020-11-181,4401,4901,4231,461359,2001,461
2020-11-171,5101,5161,4351,453534,9001,453
2020-11-161,4171,4871,3881,485922,9001,485
2020-11-131,4201,4881,4041,4171,556,5001,417
2020-11-121,6421,6921,6311,680470,8001,680
2020-11-111,5811,6311,5651,606423,3001,606
2020-11-101,6801,6891,6011,610480,0001,610
2020-11-091,6401,6781,5741,6701,301,7001,670
2020-11-061,8321,8531,7951,826456,5001,826
2020-11-051,8111,8221,7721,816409,1001,816
2020-11-041,7251,8071,7251,796375,2001,796
2020-11-021,7201,7401,6651,691333,9001,691
2020-10-301,7701,8131,7131,715483,4001,715
2020-10-291,7371,7881,7111,769334,0001,769
2020-10-281,8081,8201,7651,777303,0001,777
2020-10-271,7601,8361,7501,817315,3001,817
2020-10-261,8721,8821,8111,815340,0001,815
2020-10-231,8751,9011,8041,888472,1001,888
2020-10-221,9411,9481,8721,891332,5001,891
2020-10-212,0082,0211,9501,974287,1001,974
2020-10-201,9392,0341,9371,995288,2001,995
2020-10-191,9371,9761,9151,956234,4001,956
2020-10-162,0252,0281,9101,933444,0001,933
2020-10-152,0802,0802,0212,042338,5002,042
2020-10-142,0712,0892,0562,089305,7002,089
2020-10-132,0592,0912,0312,073334,0002,073
2020-10-122,0492,0772,0222,058462,4002,058
2020-10-091,9752,0361,9672,017498,7002,017
2020-10-081,9201,9711,8961,969366,1001,969
2020-10-071,9141,9211,8811,903304,3001,903
2020-10-061,9101,9491,9001,937330,0001,937
2020-10-051,8701,9021,8541,895348,9001,895
2020-10-021,9341,9431,8511,868439,8001,868
2020-09-301,9411,9571,9111,916312,8001,916
2020-09-291,9311,9761,9151,965401,5001,965
2020-09-282,0852,1101,8981,921817,0001,921
2020-09-252,0122,0741,9882,056502,6002,056
2020-09-241,9952,0251,9711,988420,9001,988
2020-09-232,0442,0461,9952,026436,4002,026
2020-09-182,0552,0802,0162,044297,1002,044
2020-09-172,0652,1012,0302,045403,3002,045
2020-09-162,0972,1122,0192,085612,6002,085
2020-09-151,9502,0891,9322,080783,4002,080
2020-09-141,9071,9681,8761,961454,1001,961
2020-09-111,9641,9891,8731,885717,0001,885
2020-09-102,1002,1281,9351,957854,7001,957
2020-09-092,0732,1192,0212,061625,2002,061
2020-09-082,1512,1582,0772,139397,4002,139
2020-09-072,1292,1722,0762,132629,6002,132
2020-09-042,0362,1282,0102,112677,3002,112
2020-09-032,1752,2062,0922,128800,4002,128
2020-09-022,0662,1522,0462,149898,2002,149
2020-09-011,9832,0651,9592,064969,5002,064
2020-08-311,9062,0041,9041,990744,4001,990
2020-08-281,9501,9551,8101,8531,008,0001,853
2020-08-271,9461,9721,9081,952625,8001,952
2020-08-261,9061,9731,8801,960566,9001,960
2020-08-251,9652,0151,8961,9141,016,8001,914
2020-08-241,8782,0241,8571,9451,472,1001,945
2020-08-211,8201,8481,7821,810525,5001,810
2020-08-201,8051,8341,7611,788727,5001,788
2020-08-191,7731,8521,7421,834837,0001,834
2020-08-181,7201,7691,7071,762887,0001,762
2020-08-171,6731,7221,6611,690536,3001,690
2020-08-141,6821,7501,6411,6621,140,6001,662
2020-08-131,5821,6841,5511,670936,7001,670
2020-08-121,5261,6301,5121,5661,137,6001,566
2020-08-111,6731,6731,4781,4882,053,5001,488
2020-08-071,6331,6331,6191,6331,014,3001,633
2020-08-061,3031,3441,2601,333279,1001,333
2020-08-051,2781,3091,2631,298168,0001,298
2020-08-041,3001,3241,2751,279210,2001,279
2020-08-031,2411,2831,2141,277129,5001,277
2020-07-311,2911,3081,2221,242295,4001,242
2020-07-301,2831,3201,2701,309253,5001,309
2020-07-291,2771,3071,2561,281209,7001,281
2020-07-281,2951,3381,2781,284364,0001,284
2020-07-271,3051,3191,2631,266472,2001,266
2020-07-221,3721,3781,3241,335280,6001,335
2020-07-211,3771,4001,3421,386378,4001,386
2020-07-201,3461,3911,3171,365428,6001,365
2020-07-171,4021,4251,3151,3431,005,5001,343
2020-07-161,4701,4801,4001,407515,2001,407
2020-07-151,5411,5481,4241,483757,1001,483
2020-07-141,5521,5901,5021,548551,7001,548
2020-07-131,4901,5761,4821,545572,0001,545
2020-07-101,5001,5491,4561,464637,2001,464
2020-07-091,4721,5281,4431,487757,2001,487
2020-07-081,3701,4811,3571,477748,4001,477
2020-07-071,3151,3601,2831,355529,0001,355
2020-07-061,3001,3581,2761,329815,6001,329
2020-07-031,1451,2351,1301,235669,7001,235
2020-07-021,1461,1791,1171,145577,7001,145
2020-07-011,0791,1501,0791,130611,5001,130
2020-06-301,0411,1331,0411,109781,1001,109
2020-06-299611,0399601,036325,2001,036
2020-06-2696597695297190,000971
2020-06-2594596293095994,500959
2020-06-2495996494795247,500952
2020-06-2397097794295993,200959
2020-06-22960981942969101,500969
2020-06-19928967928966104,600966
2020-06-1892493090293095,800930
2020-06-17915929903925109,200925
2020-06-16908933903928169,400928
2020-06-15935935878878128,700878
2020-06-12911938898934168,700934
2020-06-11973979955956124,600956
2020-06-10965999958996160,300996
2020-06-091,0031,003963971151,100971
2020-06-081,0011,0189911,009116,8001,009
2020-06-05997998971986125,000986
2020-06-041,0411,0419941,009157,0001,009
2020-06-031,0621,0621,0221,030143,1001,030
2020-06-021,0651,0701,0431,061132,9001,061
2020-06-011,0481,0611,0311,048144,1001,048
2020-05-291,0161,0451,0161,028109,3001,028
2020-05-281,0341,0579971,011179,3001,011
2020-05-271,0521,0599901,014346,4001,014
2020-05-261,1301,1491,0581,064551,1001,064
2020-05-251,0461,0791,0261,061267,6001,061
2020-05-221,0101,0291,0041,02375,0001,023
2020-05-211,0291,0491,0061,018110,5001,018
2020-05-209701,0329511,020153,2001,020
2020-05-1996897794296544,600965
2020-05-1898298293395353,500953
2020-05-1597799393396964,400969
2020-05-1499999996696883,000968
2020-05-139991,0089801,00053,3001,000
2020-05-129671,0149671,01184,5001,011
2020-05-1196897295097274,800972
2020-05-0896296594195366,700953
2020-05-0792495992495164,300951
2020-05-0193193690992454,700924
2020-04-3095195994394575,200945
2020-04-28905925891923109,900923
2020-04-2790091688689287,200892
2020-04-2490891588789666,800896
2020-04-2389890888790874,200908
2020-04-2286289385489178,400891
2020-04-2189991387287988,800879
2020-04-2089092088990783,400907
2020-04-17918927899899130,800899
2020-04-1687089485089483,300894
2020-04-1589690387588095,700880
2020-04-14869898866889109,500889
2020-04-1389589585485482,000854
2020-04-10867898844895144,700895
2020-04-09853870834869102,700869
2020-04-08822870803853210,000853
2020-04-07810844805834235,100834
2020-04-06715805705796149,300796
2020-04-03761766707720120,400720
2020-04-02757784747755113,100755
2020-04-0178682676977795,000777
2020-03-31810821795813124,800813
2020-03-30805819778800143,300800
2020-03-27867891843870113,000870
2020-03-26855875832852112,000852
2020-03-25866878819875161,400875
2020-03-24830837788812190,100812
2020-03-23775813765810150,800810
2020-03-19790807763790239,200790
2020-03-18770830741763236,200763
2020-03-17666765652761281,400761
2020-03-16693740671686218,400686
2020-03-13660720627692352,200692
2020-03-12737775702705380,000705
2020-03-11800821753760207,100760
2020-03-10671824671812310,300812
2020-03-09785799735749243,100749
2020-03-06848867827835140,400835
2020-03-05900913858863153,700863
2020-03-04857896853882202,800882
2020-03-03954955886887258,900887
2020-03-02803936803907347,000907
2020-02-28847872810826381,700826
2020-02-27936936881895252,600895
2020-02-26930946917940143,900940
2020-02-25924967924942242,300942
2020-02-219841,030977999229,300999
2020-02-201,0511,051996999260,200999
2020-02-199961,0399911,031217,0001,031
2020-02-181,0111,024973975251,500975
2020-02-171,0401,0501,0141,033188,6001,033
2020-02-141,0981,0981,0581,075412,1001,075
2020-02-131,0941,1291,0821,120473,4001,120
2020-02-121,0321,0931,0231,086512,0001,086
2020-02-101,0501,0549941,020571,5001,020
2020-02-071,0251,0759591,067662,2001,067
2020-02-06967977954970215,900970
2020-02-05977978933944171,300944
2020-02-04935952910949163,500949
2020-02-03894931888925211,400925
2020-01-31939965928939231,000939
2020-01-309871,001924939376,600939
2020-01-291,0551,056990994286,300994
2020-01-281,0091,0509901,045302,4001,045
2020-01-271,0351,0621,0151,026309,4001,026
2020-01-241,1301,1491,0721,078402,0001,078
2020-01-231,0971,1381,0521,131489,8001,131
2020-01-221,0501,1011,0411,097307,6001,097
2020-01-211,0521,0801,0381,040306,9001,040
2020-01-201,0881,1051,0631,064325,8001,064
2020-01-171,1601,1651,0881,108456,4001,108
2020-01-161,1721,1721,1051,122509,7001,122
2020-01-151,2101,2161,1511,180593,6001,180
2020-01-141,1681,2221,1311,192915,2001,192
2020-01-101,0501,1281,0491,119794,3001,119
2020-01-091,0451,0631,0121,045421,2001,045
2020-01-081,0371,0379701,000451,3001,000
2020-01-071,0431,0701,0121,025537,4001,025
2020-01-061,0201,0741,0131,054840,1001,054

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