日本電子材料(6855)の株価時系列情報
日本電子材料(6855)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,340 | 2,450 | 2,330 | 2,445 | 130,600 |
| 2005/12/29 | 2,180 | 2,385 | 2,170 | 2,330 | 180,200 |
| 2005/12/28 | 2,085 | 2,170 | 2,030 | 2,170 | 80,400 |
| 2005/12/27 | 2,060 | 2,085 | 2,045 | 2,075 | 73,300 |
| 2005/12/26 | 2,045 | 2,090 | 2,020 | 2,030 | 34,200 |
| 2005/12/22 | 2,000 | 2,045 | 1,990 | 2,045 | 112,300 |
| 2005/12/21 | 1,919 | 1,940 | 1,919 | 1,930 | 21,900 |
| 2005/12/20 | 1,945 | 1,949 | 1,881 | 1,949 | 64,600 |
| 2005/12/19 | 1,950 | 1,954 | 1,915 | 1,915 | 39,000 |
| 2005/12/16 | 1,980 | 1,988 | 1,959 | 1,963 | 35,500 |
| 2005/12/15 | 2,010 | 2,015 | 1,992 | 1,992 | 66,200 |
| 2005/12/14 | 2,025 | 2,050 | 2,010 | 2,010 | 36,300 |
| 2005/12/13 | 2,025 | 2,070 | 2,005 | 2,010 | 56,900 |
| 2005/12/12 | 1,981 | 2,020 | 1,970 | 2,010 | 52,700 |
| 2005/12/09 | 1,930 | 1,975 | 1,920 | 1,970 | 69,800 |
| 2005/12/08 | 1,911 | 1,980 | 1,911 | 1,960 | 40,900 |
| 2005/12/07 | 1,984 | 1,996 | 1,900 | 1,960 | 47,300 |
| 2005/12/06 | 2,015 | 2,040 | 1,990 | 1,995 | 73,900 |
| 2005/12/05 | 2,060 | 2,100 | 2,010 | 2,055 | 73,000 |
| 2005/12/02 | 2,000 | 2,190 | 2,000 | 2,140 | 308,600 |
| 2005/12/01 | 1,970 | 1,987 | 1,900 | 1,970 | 112,900 |
| 2005/11/30 | 1,850 | 2,040 | 1,801 | 2,000 | 587,500 |
| 2005/11/29 | 1,788 | 1,910 | 1,781 | 1,870 | 204,700 |
| 2005/11/28 | 1,710 | 1,830 | 1,710 | 1,795 | 166,900 |
| 2005/11/25 | 1,660 | 1,708 | 1,645 | 1,696 | 115,200 |
| 2005/11/24 | 1,610 | 1,670 | 1,605 | 1,660 | 107,400 |
| 2005/11/22 | 1,635 | 1,636 | 1,601 | 1,601 | 90,600 |
| 2005/11/21 | 1,630 | 1,640 | 1,630 | 1,635 | 31,200 |
| 2005/11/18 | 1,605 | 1,640 | 1,601 | 1,630 | 37,900 |
| 2005/11/17 | 1,554 | 1,600 | 1,554 | 1,599 | 19,900 |
| 2005/11/16 | 1,570 | 1,570 | 1,531 | 1,550 | 31,700 |
| 2005/11/15 | 1,592 | 1,617 | 1,554 | 1,570 | 58,100 |
| 2005/11/14 | 1,674 | 1,675 | 1,656 | 1,674 | 34,800 |
| 2005/11/11 | 1,680 | 1,680 | 1,661 | 1,675 | 7,300 |
| 2005/11/10 | 1,680 | 1,680 | 1,671 | 1,680 | 18,500 |
| 2005/11/09 | 1,670 | 1,710 | 1,665 | 1,681 | 29,500 |
| 2005/11/08 | 1,662 | 1,684 | 1,662 | 1,670 | 15,100 |
| 2005/11/07 | 1,695 | 1,700 | 1,660 | 1,662 | 28,400 |
| 2005/11/04 | 1,730 | 1,730 | 1,640 | 1,695 | 47,500 |
| 2005/11/02 | 1,575 | 1,600 | 1,562 | 1,580 | 13,000 |
| 2005/11/01 | 1,560 | 1,576 | 1,560 | 1,560 | 16,000 |
| 2005/10/31 | 1,580 | 1,580 | 1,560 | 1,560 | 11,800 |
| 2005/10/28 | 1,570 | 1,599 | 1,550 | 1,575 | 23,600 |
| 2005/10/27 | 1,600 | 1,617 | 1,580 | 1,600 | 26,400 |
| 2005/10/26 | 1,590 | 1,650 | 1,590 | 1,620 | 42,300 |
| 2005/10/25 | 1,610 | 1,630 | 1,600 | 1,620 | 38,500 |
| 2005/10/24 | 1,610 | 1,620 | 1,599 | 1,610 | 26,900 |
| 2005/10/21 | 1,565 | 1,610 | 1,565 | 1,610 | 29,700 |
| 2005/10/20 | 1,576 | 1,620 | 1,568 | 1,580 | 57,600 |
| 2005/10/19 | 1,595 | 1,595 | 1,541 | 1,570 | 22,200 |
| 2005/10/18 | 1,648 | 1,648 | 1,600 | 1,600 | 13,700 |
| 2005/10/17 | 1,650 | 1,670 | 1,640 | 1,649 | 20,500 |
| 2005/10/14 | 1,690 | 1,690 | 1,655 | 1,662 | 34,200 |
| 2005/10/13 | 1,650 | 1,690 | 1,650 | 1,690 | 55,500 |
| 2005/10/12 | 1,650 | 1,676 | 1,640 | 1,661 | 50,300 |
| 2005/10/11 | 1,592 | 1,660 | 1,592 | 1,640 | 77,800 |
| 2005/10/07 | 1,580 | 1,614 | 1,575 | 1,614 | 35,700 |
| 2005/10/06 | 1,600 | 1,600 | 1,570 | 1,570 | 27,100 |
| 2005/10/05 | 1,605 | 1,640 | 1,590 | 1,600 | 44,800 |
| 2005/10/04 | 1,600 | 1,620 | 1,575 | 1,615 | 28,200 |
| 2005/10/03 | 1,550 | 1,580 | 1,550 | 1,576 | 19,600 |
| 2005/09/30 | 1,515 | 1,550 | 1,515 | 1,550 | 26,800 |
| 2005/09/29 | 1,480 | 1,515 | 1,480 | 1,515 | 17,300 |
| 2005/09/28 | 1,520 | 1,520 | 1,498 | 1,500 | 6,200 |
| 2005/09/27 | 1,510 | 1,520 | 1,480 | 1,500 | 13,000 |
| 2005/09/26 | 1,492 | 1,510 | 1,480 | 1,500 | 22,300 |
| 2005/09/22 | 1,500 | 1,501 | 1,470 | 1,500 | 20,400 |
| 2005/09/21 | 1,540 | 1,545 | 1,501 | 1,510 | 18,600 |
| 2005/09/20 | 1,540 | 1,550 | 1,500 | 1,520 | 9,700 |
| 2005/09/16 | 1,562 | 1,575 | 1,501 | 1,551 | 39,100 |
| 2005/09/15 | 1,565 | 1,572 | 1,550 | 1,562 | 40,500 |
| 2005/09/14 | 1,540 | 1,560 | 1,532 | 1,555 | 66,800 |
| 2005/09/13 | 1,477 | 1,550 | 1,474 | 1,540 | 89,100 |
| 2005/09/12 | 1,448 | 1,460 | 1,430 | 1,457 | 49,800 |
| 2005/09/09 | 1,365 | 1,380 | 1,365 | 1,380 | 24,400 |
| 2005/09/08 | 1,381 | 1,382 | 1,365 | 1,365 | 32,800 |
| 2005/09/07 | 1,390 | 1,390 | 1,376 | 1,381 | 23,100 |
| 2005/09/06 | 1,390 | 1,400 | 1,385 | 1,388 | 12,100 |
| 2005/09/05 | 1,377 | 1,400 | 1,376 | 1,383 | 6,400 |
| 2005/09/02 | 1,402 | 1,402 | 1,360 | 1,375 | 22,300 |
| 2005/09/01 | 1,412 | 1,417 | 1,400 | 1,400 | 14,600 |
| 2005/08/31 | 1,411 | 1,415 | 1,410 | 1,412 | 7,400 |
| 2005/08/30 | 1,405 | 1,414 | 1,405 | 1,412 | 4,900 |
| 2005/08/29 | 1,400 | 1,405 | 1,399 | 1,400 | 25,000 |
| 2005/08/26 | 1,402 | 1,420 | 1,401 | 1,401 | 9,900 |
| 2005/08/25 | 1,430 | 1,430 | 1,402 | 1,402 | 29,300 |
| 2005/08/24 | 1,430 | 1,439 | 1,415 | 1,424 | 10,300 |
| 2005/08/23 | 1,438 | 1,440 | 1,420 | 1,430 | 14,900 |
| 2005/08/22 | 1,441 | 1,450 | 1,440 | 1,440 | 13,800 |
| 2005/08/19 | 1,440 | 1,444 | 1,435 | 1,440 | 4,000 |
| 2005/08/18 | 1,444 | 1,461 | 1,444 | 1,458 | 10,400 |
| 2005/08/17 | 1,423 | 1,449 | 1,420 | 1,424 | 8,400 |
| 2005/08/16 | 1,425 | 1,429 | 1,421 | 1,424 | 4,500 |
| 2005/08/15 | 1,440 | 1,441 | 1,424 | 1,424 | 5,700 |
| 2005/08/12 | 1,441 | 1,442 | 1,436 | 1,440 | 13,200 |
| 2005/08/11 | 1,451 | 1,451 | 1,431 | 1,446 | 12,800 |
| 2005/08/10 | 1,455 | 1,465 | 1,430 | 1,460 | 20,400 |
| 2005/08/09 | 1,426 | 1,490 | 1,426 | 1,455 | 13,500 |
| 2005/08/08 | 1,460 | 1,461 | 1,410 | 1,410 | 18,200 |
| 2005/08/05 | 1,455 | 1,495 | 1,455 | 1,480 | 4,300 |
| 2005/08/04 | 1,500 | 1,500 | 1,487 | 1,487 | 14,800 |
| 2005/08/03 | 1,511 | 1,515 | 1,505 | 1,505 | 14,500 |
| 2005/08/02 | 1,510 | 1,515 | 1,510 | 1,510 | 8,200 |
| 2005/08/01 | 1,520 | 1,520 | 1,510 | 1,510 | 4,100 |
| 2005/07/29 | 1,520 | 1,521 | 1,500 | 1,515 | 15,300 |
| 2005/07/28 | 1,515 | 1,524 | 1,515 | 1,524 | 4,700 |
| 2005/07/27 | 1,515 | 1,528 | 1,515 | 1,515 | 5,600 |
| 2005/07/26 | 1,520 | 1,520 | 1,515 | 1,517 | 5,400 |
| 2005/07/25 | 1,520 | 1,531 | 1,510 | 1,515 | 15,800 |
| 2005/07/22 | 1,500 | 1,520 | 1,500 | 1,505 | 7,400 |
| 2005/07/21 | 1,500 | 1,529 | 1,500 | 1,505 | 16,000 |
| 2005/07/20 | 1,490 | 1,491 | 1,485 | 1,486 | 6,100 |
| 2005/07/19 | 1,500 | 1,502 | 1,485 | 1,500 | 14,900 |
| 2005/07/15 | 1,500 | 1,502 | 1,495 | 1,500 | 16,600 |
| 2005/07/14 | 1,500 | 1,505 | 1,500 | 1,500 | 4,800 |
| 2005/07/13 | 1,500 | 1,510 | 1,500 | 1,505 | 7,900 |
| 2005/07/12 | 1,505 | 1,510 | 1,498 | 1,505 | 8,200 |
| 2005/07/11 | 1,498 | 1,500 | 1,498 | 1,500 | 16,200 |
| 2005/07/08 | 1,503 | 1,510 | 1,490 | 1,495 | 20,600 |
| 2005/07/07 | 1,505 | 1,510 | 1,501 | 1,510 | 12,000 |
| 2005/07/06 | 1,501 | 1,520 | 1,501 | 1,505 | 14,000 |
| 2005/07/05 | 1,501 | 1,512 | 1,501 | 1,508 | 9,500 |
| 2005/07/04 | 1,472 | 1,509 | 1,472 | 1,491 | 35,800 |
| 2005/07/01 | 1,460 | 1,472 | 1,460 | 1,472 | 9,000 |
| 2005/06/30 | 1,490 | 1,492 | 1,470 | 1,470 | 14,800 |
| 2005/06/29 | 1,473 | 1,495 | 1,473 | 1,490 | 16,800 |
| 2005/06/28 | 1,477 | 1,477 | 1,455 | 1,476 | 7,000 |
| 2005/06/27 | 1,485 | 1,490 | 1,455 | 1,457 | 16,200 |
| 2005/06/24 | 1,460 | 1,470 | 1,450 | 1,460 | 7,300 |
| 2005/06/23 | 1,450 | 1,468 | 1,450 | 1,460 | 9,500 |
| 2005/06/22 | 1,445 | 1,470 | 1,444 | 1,450 | 7,100 |
| 2005/06/21 | 1,441 | 1,450 | 1,439 | 1,448 | 21,700 |
| 2005/06/20 | 1,436 | 1,445 | 1,436 | 1,443 | 25,600 |
| 2005/06/17 | 1,429 | 1,438 | 1,425 | 1,433 | 16,400 |
| 2005/06/16 | 1,425 | 1,445 | 1,425 | 1,432 | 15,300 |
| 2005/06/15 | 1,422 | 1,430 | 1,422 | 1,423 | 34,500 |
| 2005/06/14 | 1,420 | 1,429 | 1,420 | 1,422 | 18,500 |
| 2005/06/13 | 1,415 | 1,445 | 1,415 | 1,420 | 7,300 |
| 2005/06/10 | 1,400 | 1,419 | 1,400 | 1,415 | 25,100 |
| 2005/06/09 | 1,387 | 1,400 | 1,385 | 1,395 | 18,600 |
| 2005/06/08 | 1,372 | 1,390 | 1,370 | 1,386 | 39,800 |
| 2005/06/07 | 1,365 | 1,375 | 1,365 | 1,370 | 32,900 |
| 2005/06/06 | 1,365 | 1,370 | 1,365 | 1,368 | 22,700 |
| 2005/06/03 | 1,370 | 1,370 | 1,365 | 1,365 | 7,900 |
| 2005/06/02 | 1,367 | 1,380 | 1,366 | 1,370 | 25,400 |
| 2005/06/01 | 1,380 | 1,380 | 1,360 | 1,372 | 26,400 |
| 2005/05/31 | 1,375 | 1,380 | 1,372 | 1,372 | 23,700 |
| 2005/05/30 | 1,390 | 1,390 | 1,360 | 1,370 | 12,300 |
| 2005/05/27 | 1,355 | 1,355 | 1,340 | 1,350 | 16,300 |
| 2005/05/26 | 1,355 | 1,355 | 1,330 | 1,346 | 38,500 |
| 2005/05/25 | 1,370 | 1,370 | 1,352 | 1,355 | 34,800 |
| 2005/05/24 | 1,350 | 1,350 | 1,345 | 1,350 | 15,900 |
| 2005/05/23 | 1,348 | 1,350 | 1,330 | 1,350 | 23,300 |
| 2005/05/20 | 1,400 | 1,400 | 1,289 | 1,328 | 77,400 |
| 2005/05/19 | 1,411 | 1,500 | 1,410 | 1,436 | 6,900 |
| 2005/05/18 | 1,470 | 1,470 | 1,450 | 1,450 | 1,500 |
| 2005/05/17 | 1,481 | 1,481 | 1,450 | 1,470 | 13,400 |
| 2005/05/16 | 1,479 | 1,500 | 1,479 | 1,484 | 8,100 |
| 2005/05/13 | 1,516 | 1,516 | 1,480 | 1,480 | 4,400 |
| 2005/05/12 | 1,525 | 1,525 | 1,522 | 1,525 | 15,800 |
| 2005/05/11 | 1,520 | 1,530 | 1,515 | 1,525 | 8,200 |
| 2005/05/10 | 1,550 | 1,550 | 1,525 | 1,525 | 29,900 |
| 2005/05/09 | 1,540 | 1,541 | 1,535 | 1,535 | 12,400 |
| 2005/05/06 | 1,515 | 1,544 | 1,515 | 1,531 | 21,300 |
| 2005/05/02 | 1,503 | 1,520 | 1,495 | 1,515 | 20,600 |
| 2005/04/28 | 1,475 | 1,504 | 1,475 | 1,504 | 15,700 |
| 2005/04/27 | 1,470 | 1,480 | 1,470 | 1,470 | 17,000 |
| 2005/04/26 | 1,472 | 1,480 | 1,465 | 1,470 | 9,400 |
| 2005/04/25 | 1,460 | 1,490 | 1,450 | 1,470 | 14,200 |
| 2005/04/22 | 1,440 | 1,480 | 1,440 | 1,465 | 19,000 |
| 2005/04/21 | 1,437 | 1,437 | 1,408 | 1,410 | 7,500 |
| 2005/04/20 | 1,448 | 1,451 | 1,437 | 1,437 | 8,000 |
| 2005/04/19 | 1,402 | 1,450 | 1,400 | 1,429 | 8,400 |
| 2005/04/18 | 1,410 | 1,410 | 1,280 | 1,350 | 21,600 |
| 2005/04/15 | 1,450 | 1,450 | 1,430 | 1,430 | 8,100 |
| 2005/04/14 | 1,465 | 1,475 | 1,460 | 1,469 | 6,900 |
| 2005/04/13 | 1,500 | 1,500 | 1,464 | 1,464 | 7,400 |
| 2005/04/12 | 1,491 | 1,492 | 1,477 | 1,480 | 9,200 |
| 2005/04/11 | 1,501 | 1,510 | 1,488 | 1,488 | 11,400 |
| 2005/04/08 | 1,487 | 1,490 | 1,481 | 1,489 | 5,100 |
| 2005/04/07 | 1,472 | 1,488 | 1,464 | 1,488 | 15,100 |
| 2005/04/06 | 1,462 | 1,483 | 1,462 | 1,465 | 14,800 |
| 2005/04/05 | 1,470 | 1,471 | 1,452 | 1,470 | 11,500 |
| 2005/04/04 | 1,461 | 1,478 | 1,455 | 1,455 | 18,100 |
| 2005/04/01 | 1,510 | 1,510 | 1,480 | 1,480 | 13,200 |
| 2005/03/31 | 1,501 | 1,520 | 1,470 | 1,490 | 8,600 |
| 2005/03/30 | 1,560 | 1,560 | 1,500 | 1,541 | 11,100 |
| 2005/03/29 | 1,529 | 1,580 | 1,528 | 1,560 | 17,600 |
| 2005/03/28 | 1,462 | 1,535 | 1,462 | 1,500 | 4,600 |
| 2005/03/28 | 1 -> 1.30 分割 | ||||
| 2005/03/25 | 2,000 | 2,000 | 1,972 | 2,000 | 19,900 |
| 2005/03/24 | 1,995 | 1,998 | 1,985 | 1,998 | 9,500 |
| 2005/03/23 | 1,990 | 1,995 | 1,974 | 1,985 | 10,100 |
| 2005/03/22 | 1,973 | 1,995 | 1,972 | 1,974 | 14,500 |
| 2005/03/18 | 1,979 | 2,000 | 1,972 | 1,973 | 11,400 |
| 2005/03/17 | 1,999 | 2,000 | 1,971 | 1,974 | 11,300 |
| 2005/03/16 | 2,030 | 2,030 | 1,996 | 2,005 | 8,000 |
| 2005/03/15 | 2,000 | 2,030 | 2,000 | 2,030 | 16,600 |
| 2005/03/14 | 2,010 | 2,030 | 2,000 | 2,005 | 17,200 |
| 2005/03/11 | 2,000 | 2,020 | 1,991 | 2,000 | 8,200 |
| 2005/03/10 | 1,980 | 2,000 | 1,971 | 2,000 | 11,100 |
| 2005/03/09 | 1,970 | 2,000 | 1,970 | 1,970 | 9,100 |
| 2005/03/08 | 1,970 | 1,990 | 1,965 | 1,970 | 14,700 |
| 2005/03/07 | 2,025 | 2,025 | 1,961 | 1,961 | 24,200 |
| 2005/03/04 | 2,020 | 2,030 | 2,010 | 2,025 | 8,000 |
| 2005/03/03 | 2,030 | 2,045 | 2,010 | 2,030 | 13,100 |
| 2005/03/02 | 2,000 | 2,010 | 1,995 | 2,005 | 44,800 |
| 2005/03/01 | 2,000 | 2,000 | 1,995 | 2,000 | 22,000 |
| 2005/02/28 | 2,015 | 2,020 | 1,980 | 1,995 | 54,600 |
| 2005/02/25 | 1,910 | 1,930 | 1,905 | 1,925 | 9,100 |
| 2005/02/24 | 1,910 | 1,913 | 1,910 | 1,910 | 3,800 |
| 2005/02/23 | 1,900 | 1,910 | 1,890 | 1,910 | 5,200 |
| 2005/02/22 | 1,905 | 1,906 | 1,900 | 1,900 | 3,700 |
| 2005/02/21 | 1,943 | 1,943 | 1,900 | 1,900 | 7,400 |
| 2005/02/18 | 1,960 | 1,970 | 1,935 | 1,935 | 6,500 |
| 2005/02/17 | 1,969 | 1,970 | 1,968 | 1,970 | 12,700 |
| 2005/02/16 | 1,970 | 1,972 | 1,935 | 1,970 | 9,000 |
| 2005/02/15 | 1,980 | 1,980 | 1,972 | 1,975 | 5,300 |
| 2005/02/14 | 1,971 | 1,980 | 1,970 | 1,976 | 14,800 |
| 2005/02/10 | 1,970 | 1,973 | 1,957 | 1,966 | 7,500 |
| 2005/02/09 | 2,000 | 2,000 | 1,941 | 1,973 | 10,500 |
| 2005/02/08 | 1,900 | 1,935 | 1,900 | 1,930 | 16,800 |