6855 日本電子材料(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,760	2,869	2,686	2,859	1,041,900	2,859
2021-12-29	2,812	2,854	2,768	2,797	819,400	2,797
2021-12-28	2,858	2,879	2,780	2,836	1,212,300	2,836
2021-12-27	2,846	2,909	2,753	2,808	1,774,700	2,808
2021-12-24	2,722	2,911	2,722	2,887	2,515,700	2,887
2021-12-23	2,581	2,710	2,551	2,674	1,145,100	2,674
2021-12-22	2,555	2,608	2,537	2,555	1,070,100	2,555
2021-12-21	2,537	2,539	2,361	2,525	1,028,300	2,525
2021-12-20	2,571	2,587	2,430	2,470	1,463,500	2,470
2021-12-17	2,438	2,570	2,355	2,530	1,819,100	2,530
2021-12-16	2,383	2,506	2,365	2,496	1,250,400	2,496
2021-12-15	2,340	2,410	2,306	2,313	640,900	2,313
2021-12-14	2,324	2,370	2,291	2,336	508,300	2,336
2021-12-13	2,300	2,359	2,274	2,349	569,000	2,349
2021-12-10	2,261	2,317	2,238	2,255	353,400	2,255
2021-12-09	2,239	2,326	2,204	2,297	528,500	2,297
2021-12-08	2,209	2,263	2,194	2,251	608,200	2,251
2021-12-07	2,134	2,164	2,111	2,159	445,900	2,159
2021-12-06	2,175	2,179	2,063	2,109	645,100	2,109
2021-12-03	2,285	2,305	2,153	2,195	977,800	2,195
2021-12-02	2,273	2,378	2,222	2,286	1,282,600	2,286
2021-12-01	2,194	2,271	2,113	2,248	955,000	2,248
2021-11-30	2,149	2,293	2,121	2,194	1,126,500	2,194
2021-11-29	2,074	2,129	2,056	2,062	466,700	2,062
2021-11-26	2,152	2,159	2,083	2,124	448,500	2,124
2021-11-25	2,205	2,220	2,123	2,130	355,400	2,130
2021-11-24	2,241	2,249	2,150	2,180	451,200	2,180
2021-11-22	2,295	2,367	2,265	2,269	715,300	2,269
2021-11-19	2,257	2,316	2,211	2,295	507,500	2,295
2021-11-18	2,300	2,301	2,206	2,238	477,300	2,238
2021-11-17	2,350	2,362	2,250	2,297	579,100	2,297
2021-11-16	2,392	2,433	2,341	2,342	656,600	2,342
2021-11-15	2,370	2,392	2,310	2,392	591,700	2,392
2021-11-12	2,337	2,400	2,273	2,376	1,302,000	2,376
2021-11-11	2,198	2,375	2,173	2,373	2,156,700	2,373
2021-11-10	2,040	2,200	1,958	2,196	3,093,200	2,196
2021-11-09	1,941	1,990	1,940	1,952	475,500	1,952
2021-11-08	1,979	1,979	1,909	1,927	181,500	1,927
2021-11-05	1,987	1,987	1,936	1,955	206,100	1,955
2021-11-04	1,969	1,987	1,943	1,958	272,500	1,958
2021-11-02	1,926	1,980	1,920	1,943	351,800	1,943
2021-11-01	1,954	1,954	1,916	1,922	263,100	1,922
2021-10-29	1,933	1,955	1,900	1,914	263,900	1,914
2021-10-28	1,880	1,919	1,870	1,917	329,500	1,917
2021-10-27	1,907	1,907	1,865	1,884	125,200	1,884
2021-10-26	1,930	1,933	1,896	1,907	178,400	1,907
2021-10-25	1,851	1,899	1,835	1,896	180,100	1,896
2021-10-22	1,830	1,892	1,823	1,860	188,600	1,860
2021-10-21	1,850	1,863	1,811	1,818	226,700	1,818
2021-10-20	1,948	1,972	1,862	1,872	325,000	1,872
2021-10-19	1,880	1,938	1,876	1,920	338,200	1,920
2021-10-18	1,843	1,869	1,820	1,857	182,600	1,857
2021-10-15	1,770	1,849	1,765	1,842	346,600	1,842
2021-10-14	1,703	1,738	1,700	1,730	148,300	1,730
2021-10-13	1,728	1,729	1,692	1,702	226,100	1,702
2021-10-12	1,749	1,781	1,743	1,755	158,300	1,755
2021-10-11	1,763	1,785	1,732	1,763	153,700	1,763
2021-10-08	1,739	1,774	1,738	1,759	190,500	1,759
2021-10-07	1,699	1,751	1,695	1,710	201,100	1,710
2021-10-06	1,736	1,769	1,674	1,699	388,300	1,699
2021-10-05	1,684	1,717	1,647	1,700	410,400	1,700
2021-10-04	1,810	1,816	1,696	1,723	439,900	1,723
2021-10-01	1,795	1,835	1,783	1,795	211,600	1,795
2021-09-30	1,849	1,852	1,804	1,816	198,000	1,816
2021-09-29	1,835	1,859	1,830	1,859	151,600	1,859
2021-09-28	1,915	1,915	1,856	1,885	145,200	1,885
2021-09-27	1,942	1,948	1,901	1,908	111,600	1,908
2021-09-24	1,932	1,941	1,926	1,929	119,900	1,929
2021-09-22	1,910	1,932	1,876	1,889	160,500	1,889
2021-09-21	1,875	1,948	1,865	1,926	209,400	1,926
2021-09-17	1,959	1,977	1,943	1,955	162,400	1,955
2021-09-16	2,015	2,016	1,903	1,950	386,000	1,950
2021-09-15	2,016	2,026	1,979	2,012	224,200	2,012
2021-09-14	2,051	2,063	2,006	2,039	271,400	2,039
2021-09-13	2,052	2,092	2,026	2,046	476,500	2,046
2021-09-10	1,922	2,058	1,916	2,051	796,500	2,051
2021-09-09	1,945	1,959	1,907	1,915	195,500	1,915
2021-09-08	1,922	1,972	1,913	1,966	229,000	1,966
2021-09-07	1,968	1,970	1,914	1,929	256,000	1,929
2021-09-06	1,981	1,983	1,953	1,966	172,100	1,966
2021-09-03	1,965	1,975	1,942	1,954	258,100	1,954
2021-09-02	1,912	1,980	1,912	1,941	444,400	1,941
2021-09-01	1,850	1,903	1,828	1,881	281,600	1,881
2021-08-31	1,817	1,872	1,807	1,855	246,600	1,855
2021-08-30	1,777	1,803	1,774	1,798	153,100	1,798
2021-08-27	1,743	1,756	1,726	1,751	88,500	1,751
2021-08-26	1,750	1,773	1,742	1,747	84,800	1,747
2021-08-25	1,769	1,787	1,733	1,736	117,800	1,736
2021-08-24	1,753	1,781	1,749	1,762	151,300	1,762
2021-08-23	1,705	1,741	1,690	1,713	162,800	1,713
2021-08-20	1,760	1,789	1,696	1,701	346,800	1,701
2021-08-19	1,785	1,816	1,765	1,765	160,300	1,765
2021-08-18	1,770	1,821	1,740	1,814	258,100	1,814
2021-08-17	1,865	1,872	1,770	1,772	291,900	1,772
2021-08-16	1,880	1,899	1,844	1,851	256,200	1,851
2021-08-13	1,883	1,887	1,836	1,864	265,800	1,864
2021-08-12	1,883	1,918	1,855	1,901	286,800	1,901
2021-08-11	1,930	1,930	1,846	1,869	513,300	1,869
2021-08-10	1,802	1,955	1,784	1,934	1,174,400	1,934
2021-08-06	1,770	1,787	1,713	1,724	315,900	1,724
2021-08-05	1,766	1,788	1,759	1,775	92,600	1,775
2021-08-04	1,808	1,808	1,749	1,762	184,100	1,762
2021-08-03	1,775	1,804	1,775	1,785	146,100	1,785
2021-08-02	1,799	1,809	1,776	1,802	209,400	1,802
2021-07-30	1,775	1,794	1,766	1,779	144,300	1,779
2021-07-29	1,728	1,775	1,723	1,775	198,600	1,775
2021-07-28	1,750	1,752	1,707	1,717	243,500	1,717
2021-07-27	1,794	1,797	1,760	1,766	84,100	1,766
2021-07-26	1,771	1,795	1,764	1,772	170,800	1,772
2021-07-21	1,774	1,777	1,730	1,744	155,400	1,744
2021-07-20	1,743	1,779	1,734	1,734	191,800	1,734
2021-07-19	1,795	1,795	1,754	1,764	207,700	1,764
2021-07-16	1,817	1,834	1,775	1,807	200,800	1,807
2021-07-15	1,850	1,858	1,808	1,838	193,000	1,838
2021-07-14	1,824	1,863	1,803	1,860	227,800	1,860
2021-07-13	1,815	1,837	1,792	1,822	159,100	1,822
2021-07-12	1,812	1,815	1,790	1,796	160,900	1,796
2021-07-09	1,741	1,786	1,733	1,783	253,300	1,783
2021-07-08	1,790	1,801	1,760	1,762	214,200	1,762
2021-07-07	1,803	1,819	1,790	1,801	173,300	1,801
2021-07-06	1,815	1,844	1,810	1,810	149,900	1,810
2021-07-05	1,855	1,855	1,804	1,807	294,600	1,807
2021-07-02	1,860	1,880	1,837	1,859	207,100	1,859
2021-07-01	1,938	1,945	1,860	1,866	460,700	1,866
2021-06-30	1,938	1,957	1,938	1,950	104,000	1,950
2021-06-29	1,946	1,967	1,932	1,949	164,400	1,949
2021-06-28	1,975	1,980	1,948	1,954	124,400	1,954
2021-06-25	1,960	1,973	1,946	1,970	181,100	1,970
2021-06-24	1,950	1,967	1,938	1,950	184,900	1,950
2021-06-23	1,938	1,960	1,913	1,952	252,700	1,952
2021-06-22	1,965	1,976	1,935	1,948	187,900	1,948
2021-06-21	1,951	1,969	1,917	1,921	291,700	1,921
2021-06-18	2,018	2,033	1,987	1,991	318,700	1,991
2021-06-17	2,020	2,029	1,990	2,014	172,900	2,014
2021-06-16	2,000	2,047	1,977	2,042	198,600	2,042
2021-06-15	2,020	2,038	1,998	2,022	203,400	2,022
2021-06-14	1,965	2,004	1,959	1,998	140,100	1,998
2021-06-11	2,002	2,021	1,954	1,965	230,700	1,965
2021-06-10	2,012	2,038	1,997	1,997	153,900	1,997
2021-06-09	2,064	2,064	2,015	2,019	208,800	2,019
2021-06-08	2,080	2,112	2,062	2,078	240,200	2,078
2021-06-07	2,106	2,123	2,040	2,042	234,100	2,042
2021-06-04	2,085	2,109	2,044	2,072	305,700	2,072
2021-06-03	2,134	2,163	2,118	2,122	431,600	2,122
2021-06-02	2,098	2,129	2,067	2,125	351,800	2,125
2021-06-01	2,055	2,098	2,008	2,078	307,800	2,078
2021-05-31	1,994	2,055	1,994	2,050	191,100	2,050
2021-05-28	2,011	2,024	1,974	2,018	246,900	2,018
2021-05-27	2,023	2,023	1,985	2,001	200,400	2,001
2021-05-26	2,070	2,087	2,036	2,036	182,900	2,036
2021-05-25	2,079	2,092	2,030	2,072	214,200	2,072
2021-05-24	2,050	2,100	2,036	2,052	225,200	2,052
2021-05-21	2,050	2,090	2,048	2,067	351,500	2,067
2021-05-20	1,977	2,032	1,970	2,021	336,600	2,021
2021-05-19	1,919	1,969	1,888	1,950	247,700	1,950
2021-05-18	1,871	1,932	1,869	1,925	233,800	1,925
2021-05-17	1,981	1,989	1,858	1,867	379,300	1,867
2021-05-14	1,989	2,000	1,934	1,984	372,500	1,984
2021-05-13	1,875	2,019	1,839	1,962	901,800	1,962
2021-05-12	1,932	1,976	1,821	1,838	468,900	1,838
2021-05-11	1,962	1,973	1,929	1,931	291,300	1,931
2021-05-10	2,050	2,052	1,998	2,000	158,700	2,000
2021-05-07	1,986	2,064	1,985	2,046	185,400	2,046
2021-05-06	2,032	2,032	1,976	2,005	291,700	2,005
2021-04-30	2,113	2,113	2,020	2,022	304,000	2,022
2021-04-28	2,088	2,110	2,061	2,103	241,200	2,103
2021-04-27	2,147	2,150	2,094	2,101	295,800	2,101
2021-04-26	2,105	2,162	2,092	2,131	537,100	2,131
2021-04-23	2,100	2,140	2,080	2,104	325,700	2,104
2021-04-22	2,065	2,140	2,051	2,140	443,300	2,140
2021-04-21	2,050	2,075	2,015	2,015	316,800	2,015
2021-04-20	2,098	2,142	2,058	2,100	288,000	2,100
2021-04-19	2,137	2,172	2,116	2,140	503,200	2,140
2021-04-16	2,099	2,152	2,072	2,133	561,200	2,133
2021-04-15	2,042	2,095	2,024	2,079	346,100	2,079
2021-04-14	2,050	2,078	2,041	2,052	252,000	2,052
2021-04-13	2,057	2,097	2,035	2,061	311,500	2,061
2021-04-12	2,144	2,144	2,053	2,079	554,000	2,079
2021-04-09	2,210	2,213	2,111	2,144	970,300	2,144
2021-04-08	2,190	2,208	2,140	2,208	964,200	2,208
2021-04-07	2,094	2,160	2,056	2,160	1,085,600	2,160
2021-04-06	2,144	2,144	2,035	2,094	807,800	2,094
2021-04-05	2,193	2,213	2,110	2,154	1,404,800	2,154
2021-04-02	2,002	2,150	1,993	2,149	1,874,100	2,149
2021-04-01	1,937	1,960	1,918	1,933	431,700	1,933
2021-03-31	1,906	1,916	1,881	1,903	171,100	1,903
2021-03-30	1,873	1,920	1,873	1,920	203,800	1,920
2021-03-29	1,905	1,924	1,854	1,872	204,800	1,872
2021-03-26	1,820	1,881	1,818	1,878	195,700	1,878
2021-03-25	1,804	1,829	1,766	1,816	207,600	1,816
2021-03-24	1,818	1,865	1,805	1,811	240,100	1,811
2021-03-23	1,913	1,949	1,852	1,854	385,900	1,854
2021-03-22	1,880	1,916	1,867	1,882	285,000	1,882
2021-03-19	1,868	1,895	1,831	1,881	351,900	1,881
2021-03-18	1,880	1,917	1,870	1,915	437,300	1,915
2021-03-17	1,849	1,875	1,835	1,853	238,900	1,853
2021-03-16	1,817	1,855	1,812	1,835	263,900	1,835
2021-03-15	1,855	1,855	1,777	1,818	319,400	1,818
2021-03-12	1,793	1,830	1,769	1,822	413,000	1,822
2021-03-11	1,703	1,765	1,674	1,764	235,900	1,764
2021-03-10	1,725	1,743	1,690	1,715	242,100	1,715
2021-03-09	1,657	1,698	1,616	1,685	283,200	1,685
2021-03-08	1,740	1,742	1,675	1,680	213,500	1,680
2021-03-05	1,673	1,698	1,626	1,698	258,800	1,698
2021-03-04	1,705	1,719	1,658	1,697	298,900	1,697
2021-03-03	1,750	1,759	1,714	1,743	247,900	1,743
2021-03-02	1,812	1,825	1,752	1,761	219,100	1,761
2021-03-01	1,772	1,810	1,761	1,793	256,200	1,793
2021-02-26	1,740	1,789	1,731	1,739	424,900	1,739
2021-02-25	1,829	1,860	1,793	1,803	348,700	1,803
2021-02-24	1,913	1,922	1,779	1,789	706,400	1,789
2021-02-22	1,829	1,903	1,828	1,903	469,200	1,903
2021-02-19	1,734	1,822	1,726	1,811	404,300	1,811
2021-02-18	1,834	1,847	1,772	1,774	472,200	1,774
2021-02-17	1,839	1,858	1,813	1,843	394,900	1,843
2021-02-16	1,845	1,908	1,840	1,862	608,400	1,862
2021-02-15	1,857	1,885	1,825	1,832	600,800	1,832
2021-02-12	1,901	1,915	1,801	1,824	702,000	1,824
2021-02-10	1,919	1,920	1,856	1,877	525,200	1,877
2021-02-09	1,961	1,975	1,881	1,919	668,800	1,919
2021-02-08	2,052	2,052	1,902	1,948	780,000	1,948
2021-02-05	2,124	2,137	2,035	2,060	386,600	2,060
2021-02-04	2,083	2,084	2,032	2,079	274,000	2,079
2021-02-03	2,140	2,171	2,083	2,096	453,200	2,096
2021-02-02	2,073	2,133	2,020	2,133	380,000	2,133
2021-02-01	1,955	2,065	1,936	2,047	446,600	2,047
2021-01-29	2,099	2,111	1,990	1,991	544,200	1,991
2021-01-28	2,024	2,136	2,010	2,088	616,600	2,088
2021-01-27	2,199	2,203	2,097	2,097	431,500	2,097
2021-01-26	2,210	2,243	2,155	2,187	458,600	2,187
2021-01-25	2,208	2,257	2,184	2,232	479,600	2,232
2021-01-22	2,283	2,300	2,163	2,181	898,500	2,181
2021-01-21	2,389	2,399	2,288	2,293	669,400	2,293
2021-01-20	2,362	2,390	2,294	2,390	575,500	2,390
2021-01-19	2,374	2,404	2,327	2,335	500,800	2,335
2021-01-18	2,300	2,405	2,256	2,374	614,200	2,374
2021-01-15	2,497	2,525	2,317	2,383	1,640,700	2,383
2021-01-14	2,443	2,643	2,371	2,482	2,842,600	2,482
2021-01-13	2,305	2,477	2,286	2,421	1,589,900	2,421
2021-01-12	2,145	2,280	2,124	2,274	1,196,600	2,274
2021-01-08	2,061	2,114	2,052	2,098	677,300	2,098
2021-01-07	2,038	2,049	1,981	2,036	528,900	2,036
2021-01-06	1,975	2,068	1,960	2,051	903,500	2,051
2021-01-05	1,851	1,960	1,812	1,952	614,100	1,952
2021-01-04	1,870	1,884	1,815	1,877	397,000	1,877

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