日本電解(5759)の株価時系列情報
日本電解(5759)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,060 | 5,640 | 4,930 | 5,490 | 2,581,800 |
| 2021/12/29 | 4,900 | 5,220 | 4,830 | 5,040 | 1,398,400 |
| 2021/12/28 | 4,800 | 4,930 | 4,685 | 4,850 | 1,291,800 |
| 2021/12/27 | 4,710 | 4,755 | 4,565 | 4,630 | 567,900 |
| 2021/12/24 | 4,535 | 4,795 | 4,520 | 4,710 | 949,900 |
| 2021/12/23 | 4,430 | 4,565 | 4,315 | 4,535 | 554,200 |
| 2021/12/22 | 4,465 | 4,535 | 4,390 | 4,395 | 653,600 |
| 2021/12/21 | 4,600 | 4,600 | 4,275 | 4,395 | 1,676,100 |
| 2021/12/20 | 4,800 | 4,930 | 4,450 | 4,555 | 1,661,300 |
| 2021/12/17 | 4,705 | 5,030 | 4,560 | 4,830 | 2,728,200 |
| 2021/12/16 | 4,505 | 4,945 | 4,415 | 4,880 | 3,078,100 |
| 2021/12/15 | 4,400 | 4,730 | 4,175 | 4,295 | 3,975,900 |
| 2021/12/14 | 4,050 | 4,130 | 3,965 | 4,030 | 338,400 |
| 2021/12/13 | 4,150 | 4,200 | 4,060 | 4,120 | 239,900 |
| 2021/12/10 | 4,285 | 4,365 | 4,050 | 4,155 | 504,900 |
| 2021/12/09 | 4,385 | 4,385 | 4,250 | 4,320 | 303,300 |
| 2021/12/08 | 4,210 | 4,345 | 4,155 | 4,345 | 514,600 |
| 2021/12/07 | 4,015 | 4,205 | 3,985 | 4,140 | 549,000 |
| 2021/12/06 | 4,095 | 4,095 | 3,885 | 3,950 | 407,400 |
| 2021/12/03 | 4,300 | 4,335 | 3,845 | 4,110 | 1,020,000 |
| 2021/12/02 | 4,330 | 4,445 | 4,215 | 4,320 | 640,300 |
| 2021/12/01 | 4,750 | 4,750 | 4,375 | 4,390 | 1,026,100 |
| 2021/11/30 | 4,485 | 4,765 | 4,425 | 4,615 | 1,379,000 |
| 2021/11/29 | 4,225 | 4,530 | 4,215 | 4,315 | 658,600 |
| 2021/11/26 | 4,180 | 4,315 | 4,170 | 4,295 | 471,500 |
| 2021/11/25 | 4,535 | 4,565 | 4,190 | 4,220 | 733,900 |
| 2021/11/24 | 4,605 | 4,660 | 4,440 | 4,490 | 680,100 |
| 2021/11/22 | 4,510 | 4,615 | 4,340 | 4,590 | 585,400 |
| 2021/11/19 | 4,585 | 4,590 | 4,395 | 4,440 | 605,000 |
| 2021/11/18 | 4,720 | 4,735 | 4,525 | 4,590 | 653,100 |
| 2021/11/17 | 4,910 | 4,940 | 4,685 | 4,760 | 1,089,700 |
| 2021/11/16 | 4,405 | 4,820 | 4,360 | 4,735 | 1,272,100 |
| 2021/11/15 | 4,815 | 4,890 | 4,410 | 4,480 | 1,735,700 |
| 2021/11/12 | 4,700 | 5,100 | 4,645 | 4,745 | 3,120,300 |
| 2021/11/11 | 3,935 | 4,555 | 3,935 | 4,545 | 3,621,600 |
| 2021/11/10 | 4,615 | 4,830 | 4,450 | 4,635 | 1,173,600 |
| 2021/11/09 | 4,890 | 5,050 | 4,685 | 4,700 | 1,030,500 |
| 2021/11/08 | 5,030 | 5,050 | 4,615 | 4,680 | 2,338,600 |
| 2021/11/05 | 4,865 | 5,480 | 4,800 | 5,310 | 2,485,600 |
| 2021/11/04 | 4,940 | 5,040 | 4,705 | 4,810 | 999,400 |
| 2021/11/02 | 4,955 | 5,000 | 4,740 | 4,850 | 1,729,600 |
| 2021/11/01 | 4,630 | 4,930 | 4,630 | 4,840 | 2,390,000 |
| 2021/10/29 | 4,460 | 4,820 | 4,265 | 4,570 | 2,775,600 |
| 2021/10/28 | 4,310 | 4,530 | 4,185 | 4,400 | 2,614,800 |
| 2021/10/27 | 3,990 | 4,345 | 3,985 | 4,320 | 2,411,400 |
| 2021/10/26 | 3,855 | 4,170 | 3,830 | 3,980 | 3,270,100 |
| 2021/10/25 | 3,750 | 3,860 | 3,630 | 3,740 | 929,100 |
| 2021/10/22 | 3,535 | 3,700 | 3,525 | 3,685 | 350,400 |
| 2021/10/21 | 3,675 | 3,695 | 3,555 | 3,585 | 362,400 |
| 2021/10/20 | 3,750 | 3,765 | 3,605 | 3,710 | 505,200 |
| 2021/10/19 | 3,580 | 3,735 | 3,575 | 3,700 | 822,800 |
| 2021/10/18 | 3,355 | 3,455 | 3,290 | 3,455 | 279,100 |
| 2021/10/15 | 3,185 | 3,360 | 3,185 | 3,320 | 284,000 |
| 2021/10/14 | 3,185 | 3,220 | 3,100 | 3,170 | 228,600 |
| 2021/10/13 | 3,280 | 3,310 | 3,155 | 3,190 | 327,700 |
| 2021/10/12 | 3,360 | 3,365 | 3,285 | 3,330 | 151,500 |
| 2021/10/11 | 3,290 | 3,370 | 3,235 | 3,345 | 170,500 |
| 2021/10/08 | 3,360 | 3,390 | 3,280 | 3,300 | 237,500 |
| 2021/10/07 | 3,265 | 3,390 | 3,265 | 3,305 | 281,000 |
| 2021/10/06 | 3,430 | 3,475 | 3,205 | 3,265 | 457,800 |
| 2021/10/05 | 3,355 | 3,445 | 3,235 | 3,380 | 554,800 |
| 2021/10/04 | 3,680 | 3,685 | 3,430 | 3,470 | 606,100 |
| 2021/10/01 | 3,645 | 3,770 | 3,580 | 3,650 | 649,800 |
| 2021/09/30 | 3,800 | 3,805 | 3,660 | 3,715 | 505,100 |
| 2021/09/29 | 3,670 | 3,790 | 3,655 | 3,770 | 754,700 |
| 2021/09/28 | 3,605 | 3,740 | 3,500 | 3,740 | 634,800 |
| 2021/09/27 | 3,835 | 3,920 | 3,615 | 3,635 | 1,449,600 |
| 2021/09/24 | 3,700 | 3,910 | 3,605 | 3,735 | 2,814,800 |
| 2021/09/22 | 3,410 | 3,565 | 3,305 | 3,560 | 501,400 |
| 2021/09/21 | 3,355 | 3,550 | 3,350 | 3,465 | 347,000 |
| 2021/09/17 | 3,435 | 3,580 | 3,405 | 3,565 | 382,800 |
| 2021/09/16 | 3,525 | 3,555 | 3,290 | 3,420 | 709,500 |
| 2021/09/15 | 3,575 | 3,635 | 3,535 | 3,565 | 461,800 |
| 2021/09/14 | 3,785 | 3,785 | 3,635 | 3,670 | 858,400 |
| 2021/09/13 | 3,745 | 3,880 | 3,630 | 3,735 | 1,840,100 |
| 2021/09/10 | 3,700 | 3,850 | 3,580 | 3,650 | 1,751,900 |
| 2021/09/09 | 3,610 | 3,745 | 3,490 | 3,580 | 1,900,800 |
| 2021/09/08 | 3,395 | 3,885 | 3,375 | 3,680 | 5,134,400 |
| 2021/09/07 | 3,180 | 3,250 | 3,100 | 3,185 | 267,300 |
| 2021/09/06 | 3,320 | 3,365 | 3,205 | 3,215 | 327,800 |
| 2021/09/03 | 3,275 | 3,415 | 3,260 | 3,310 | 366,400 |
| 2021/09/02 | 3,345 | 3,470 | 3,280 | 3,290 | 596,800 |
| 2021/09/01 | 3,280 | 3,370 | 3,240 | 3,305 | 329,200 |
| 2021/08/31 | 3,305 | 3,480 | 3,230 | 3,340 | 864,000 |
| 2021/08/30 | 3,190 | 3,330 | 3,090 | 3,330 | 728,400 |
| 2021/08/27 | 3,150 | 3,155 | 3,025 | 3,105 | 369,700 |
| 2021/08/26 | 3,015 | 3,170 | 3,000 | 3,145 | 1,199,700 |
| 2021/08/25 | 2,735 | 3,020 | 2,726 | 2,914 | 1,185,400 |
| 2021/08/24 | 2,705 | 2,828 | 2,700 | 2,731 | 358,200 |
| 2021/08/23 | 2,680 | 2,700 | 2,622 | 2,668 | 163,900 |
| 2021/08/20 | 2,660 | 2,731 | 2,640 | 2,659 | 284,900 |
| 2021/08/19 | 2,770 | 2,860 | 2,698 | 2,710 | 449,000 |
| 2021/08/18 | 2,675 | 2,860 | 2,640 | 2,835 | 569,000 |
| 2021/08/17 | 2,675 | 2,731 | 2,622 | 2,687 | 452,400 |
| 2021/08/16 | 2,712 | 2,770 | 2,638 | 2,683 | 639,200 |
| 2021/08/13 | 3,010 | 3,025 | 2,787 | 2,796 | 1,449,900 |
| 2021/08/12 | 3,175 | 3,215 | 2,975 | 3,040 | 1,267,900 |
| 2021/08/11 | 3,235 | 3,515 | 2,720 | 3,080 | 5,911,200 |
| 2021/08/10 | 3,170 | 3,230 | 3,055 | 3,170 | 500,900 |
| 2021/08/06 | 3,185 | 3,265 | 3,095 | 3,160 | 463,700 |
| 2021/08/05 | 3,030 | 3,180 | 3,005 | 3,135 | 600,300 |
| 2021/08/04 | 3,355 | 3,390 | 2,996 | 3,045 | 1,148,200 |
| 2021/08/03 | 2,949 | 3,400 | 2,924 | 3,310 | 1,861,400 |
| 2021/08/02 | 3,010 | 3,035 | 2,903 | 2,913 | 599,400 |
| 2021/07/30 | 3,155 | 3,255 | 3,035 | 3,055 | 460,600 |
| 2021/07/29 | 3,190 | 3,285 | 3,120 | 3,220 | 384,900 |
| 2021/07/28 | 3,280 | 3,295 | 3,100 | 3,125 | 535,300 |
| 2021/07/27 | 3,210 | 3,415 | 3,125 | 3,330 | 1,006,400 |
| 2021/07/26 | 3,310 | 3,355 | 3,110 | 3,150 | 543,900 |
| 2021/07/21 | 3,535 | 3,550 | 3,210 | 3,275 | 972,300 |
| 2021/07/20 | 3,535 | 3,625 | 3,450 | 3,450 | 872,000 |
| 2021/07/19 | 3,800 | 3,865 | 3,430 | 3,605 | 1,785,900 |
| 2021/07/16 | 3,615 | 3,770 | 3,515 | 3,770 | 1,549,600 |
| 2021/07/15 | 3,645 | 3,885 | 3,585 | 3,635 | 3,525,600 |
| 2021/07/14 | 3,385 | 3,690 | 3,285 | 3,495 | 3,619,200 |
| 2021/07/13 | 3,455 | 3,630 | 3,390 | 3,390 | 1,778,000 |
| 2021/07/12 | 3,880 | 3,935 | 3,490 | 3,520 | 2,376,100 |
| 2021/07/09 | 3,860 | 3,950 | 3,750 | 3,810 | 2,144,500 |
| 2021/07/08 | 4,100 | 4,215 | 3,925 | 3,960 | 3,892,000 |
| 2021/07/07 | 3,815 | 4,140 | 3,740 | 4,140 | 6,398,000 |
| 2021/07/06 | 4,555 | 4,560 | 3,570 | 3,875 | 12,488,400 |
| 2021/07/05 | 3,900 | 4,135 | 3,800 | 4,135 | 7,443,300 |
| 2021/07/02 | 3,140 | 3,490 | 3,100 | 3,435 | 11,905,400 |
| 2021/07/01 | 2,664 | 2,990 | 2,653 | 2,988 | 10,994,300 |
| 2021/06/30 | 2,626 | 2,687 | 2,500 | 2,614 | 5,324,500 |
| 2021/06/29 | 2,450 | 2,745 | 2,421 | 2,657 | 13,984,000 |
| 2021/06/28 | 2,367 | 2,367 | 2,360 | 2,367 | 1,170,100 |
| 2021/06/25 | 1,900 | 1,986 | 1,810 | 1,967 | 4,201,800 |