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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,110 | 1,110 | 1,092 | 1,095 | 8,000 |
| 2007/12/27 | 1,109 | 1,155 | 1,109 | 1,116 | 8,200 |
| 2007/12/26 | 1,110 | 1,132 | 1,098 | 1,127 | 12,400 |
| 2007/12/25 | 1,130 | 1,130 | 1,090 | 1,100 | 22,500 |
| 2007/12/21 | 1,077 | 1,097 | 1,050 | 1,097 | 21,800 |
| 2007/12/20 | 1,134 | 1,134 | 1,080 | 1,097 | 42,300 |
| 2007/12/19 | 1,146 | 1,150 | 1,130 | 1,139 | 19,200 |
| 2007/12/18 | 1,151 | 1,176 | 1,150 | 1,166 | 17,400 |
| 2007/12/17 | 1,198 | 1,198 | 1,171 | 1,171 | 36,200 |
| 2007/12/14 | 1,192 | 1,210 | 1,175 | 1,198 | 40,200 |
| 2007/12/13 | 1,163 | 1,185 | 1,163 | 1,174 | 14,300 |
| 2007/12/12 | 1,128 | 1,188 | 1,120 | 1,183 | 39,800 |
| 2007/12/11 | 1,130 | 1,134 | 1,120 | 1,134 | 20,100 |
| 2007/12/10 | 1,111 | 1,129 | 1,105 | 1,116 | 19,100 |
| 2007/12/07 | 1,106 | 1,123 | 1,105 | 1,110 | 54,400 |
| 2007/12/06 | 1,116 | 1,133 | 1,100 | 1,117 | 38,800 |
| 2007/12/05 | 1,109 | 1,124 | 1,100 | 1,124 | 20,600 |
| 2007/12/04 | 1,125 | 1,158 | 1,120 | 1,129 | 42,300 |
| 2007/12/03 | 1,182 | 1,192 | 1,147 | 1,159 | 45,800 |
| 2007/11/30 | 1,188 | 1,215 | 1,181 | 1,203 | 47,500 |
| 2007/11/29 | 1,216 | 1,216 | 1,188 | 1,208 | 31,100 |
| 2007/11/28 | 1,239 | 1,240 | 1,199 | 1,210 | 29,400 |
| 2007/11/27 | 1,235 | 1,238 | 1,219 | 1,234 | 21,000 |
| 2007/11/26 | 1,200 | 1,243 | 1,196 | 1,229 | 32,500 |
| 2007/11/22 | 1,169 | 1,188 | 1,141 | 1,182 | 26,100 |
| 2007/11/21 | 1,185 | 1,217 | 1,176 | 1,189 | 31,000 |
| 2007/11/20 | 1,199 | 1,235 | 1,160 | 1,205 | 31,500 |
| 2007/11/19 | 1,220 | 1,264 | 1,220 | 1,251 | 22,600 |
| 2007/11/16 | 1,222 | 1,247 | 1,222 | 1,240 | 26,600 |
| 2007/11/15 | 1,245 | 1,262 | 1,235 | 1,248 | 21,100 |
| 2007/11/14 | 1,215 | 1,246 | 1,215 | 1,241 | 36,600 |
| 2007/11/13 | 1,180 | 1,199 | 1,179 | 1,185 | 21,400 |
| 2007/11/12 | 1,206 | 1,220 | 1,186 | 1,198 | 38,500 |
| 2007/11/09 | 1,240 | 1,252 | 1,220 | 1,226 | 32,000 |
| 2007/11/08 | 1,250 | 1,250 | 1,236 | 1,237 | 20,400 |
| 2007/11/07 | 1,278 | 1,278 | 1,262 | 1,262 | 7,800 |
| 2007/11/06 | 1,285 | 1,298 | 1,265 | 1,279 | 28,000 |
| 2007/11/05 | 1,289 | 1,330 | 1,289 | 1,305 | 66,400 |
| 2007/11/02 | 1,250 | 1,290 | 1,245 | 1,282 | 38,300 |
| 2007/11/01 | 1,265 | 1,268 | 1,255 | 1,260 | 12,200 |
| 2007/10/31 | 1,259 | 1,264 | 1,250 | 1,264 | 5,700 |
| 2007/10/30 | 1,257 | 1,265 | 1,246 | 1,260 | 25,300 |
| 2007/10/29 | 1,226 | 1,259 | 1,215 | 1,257 | 31,400 |
| 2007/10/26 | 1,220 | 1,238 | 1,200 | 1,226 | 30,000 |
| 2007/10/25 | 1,249 | 1,249 | 1,224 | 1,238 | 44,300 |
| 2007/10/24 | 1,250 | 1,251 | 1,240 | 1,248 | 23,600 |
| 2007/10/23 | 1,214 | 1,248 | 1,214 | 1,243 | 14,600 |
| 2007/10/22 | 1,213 | 1,234 | 1,185 | 1,234 | 40,600 |
| 2007/10/19 | 1,250 | 1,264 | 1,244 | 1,250 | 27,500 |
| 2007/10/18 | 1,202 | 1,254 | 1,202 | 1,254 | 34,500 |
| 2007/10/17 | 1,207 | 1,224 | 1,189 | 1,201 | 43,600 |
| 2007/10/16 | 1,265 | 1,265 | 1,201 | 1,227 | 38,400 |
| 2007/10/15 | 1,268 | 1,299 | 1,250 | 1,266 | 33,300 |
| 2007/10/12 | 1,268 | 1,299 | 1,261 | 1,266 | 53,500 |
| 2007/10/11 | 1,249 | 1,283 | 1,237 | 1,273 | 36,200 |
| 2007/10/10 | 1,180 | 1,262 | 1,180 | 1,237 | 103,800 |
| 2007/10/09 | 1,156 | 1,188 | 1,151 | 1,179 | 38,200 |
| 2007/10/05 | 1,161 | 1,164 | 1,150 | 1,155 | 53,300 |
| 2007/10/04 | 1,174 | 1,180 | 1,154 | 1,170 | 52,400 |
| 2007/10/03 | 1,124 | 1,194 | 1,119 | 1,194 | 40,400 |
| 2007/10/02 | 1,140 | 1,140 | 1,117 | 1,123 | 22,600 |
| 2007/10/01 | 1,112 | 1,139 | 1,100 | 1,105 | 34,300 |
| 2007/09/28 | 1,100 | 1,129 | 1,083 | 1,101 | 59,100 |
| 2007/09/27 | 1,085 | 1,126 | 1,075 | 1,113 | 23,800 |
| 2007/09/26 | 1,074 | 1,084 | 1,050 | 1,077 | 23,400 |
| 2007/09/25 | 1,058 | 1,084 | 1,058 | 1,077 | 14,000 |
| 2007/09/21 | 1,041 | 1,058 | 1,035 | 1,048 | 54,000 |
| 2007/09/20 | 1,050 | 1,060 | 1,038 | 1,045 | 33,700 |
| 2007/09/19 | 1,039 | 1,045 | 1,031 | 1,037 | 12,200 |
| 2007/09/18 | 1,040 | 1,041 | 1,019 | 1,021 | 64,300 |
| 2007/09/14 | 1,048 | 1,048 | 1,035 | 1,040 | 23,400 |
| 2007/09/13 | 1,049 | 1,050 | 1,017 | 1,028 | 63,000 |
| 2007/09/12 | 1,061 | 1,068 | 1,050 | 1,050 | 34,900 |
| 2007/09/11 | 1,065 | 1,069 | 1,051 | 1,054 | 35,900 |
| 2007/09/10 | 1,073 | 1,080 | 1,050 | 1,065 | 67,200 |
| 2007/09/07 | 1,145 | 1,150 | 1,113 | 1,113 | 69,200 |
| 2007/09/06 | 1,124 | 1,143 | 1,120 | 1,143 | 107,600 |
| 2007/09/05 | 1,093 | 1,165 | 1,089 | 1,143 | 104,600 |
| 2007/09/04 | 1,076 | 1,090 | 1,076 | 1,080 | 34,600 |
| 2007/09/03 | 1,045 | 1,076 | 1,039 | 1,076 | 49,300 |
| 2007/08/31 | 1,022 | 1,045 | 1,022 | 1,040 | 48,900 |
| 2007/08/30 | 1,030 | 1,036 | 1,020 | 1,028 | 58,700 |
| 2007/08/29 | 1,030 | 1,040 | 1,015 | 1,021 | 71,100 |
| 2007/08/28 | 1,046 | 1,057 | 1,045 | 1,050 | 26,300 |
| 2007/08/27 | 1,044 | 1,060 | 1,036 | 1,045 | 39,300 |
| 2007/08/24 | 1,038 | 1,045 | 1,023 | 1,033 | 53,400 |
| 2007/08/23 | 1,009 | 1,035 | 1,009 | 1,030 | 60,600 |
| 2007/08/22 | 1,002 | 1,011 | 1,002 | 1,011 | 23,600 |
| 2007/08/21 | 1,004 | 1,013 | 1,000 | 1,004 | 52,200 |
| 2007/08/20 | 1,050 | 1,050 | 1,005 | 1,007 | 149,500 |
| 2007/08/17 | 1,048 | 1,056 | 1,006 | 1,046 | 185,100 |
| 2007/08/16 | 1,040 | 1,047 | 1,025 | 1,047 | 110,300 |
| 2007/08/15 | 1,045 | 1,065 | 1,035 | 1,054 | 123,900 |
| 2007/08/14 | 1,048 | 1,079 | 1,037 | 1,052 | 146,000 |
| 2007/08/13 | 1,042 | 1,122 | 1,012 | 1,088 | 310,900 |
| 2007/08/10 | 997 | 1,016 | 980 | 1,002 | 319,800 |
| 2007/08/09 | 997 | 1,034 | 997 | 1,025 | 716,400 |
| 2007/08/08 | 1,197 | 1,197 | 1,197 | 1,197 | 18,600 |
| 2007/08/07 | 1,490 | 1,500 | 1,362 | 1,397 | 148,300 |
| 2007/08/06 | 1,465 | 1,484 | 1,464 | 1,476 | 61,500 |
| 2007/08/03 | 1,480 | 1,538 | 1,480 | 1,515 | 103,300 |
| 2007/08/02 | 1,520 | 1,528 | 1,466 | 1,471 | 109,700 |
| 2007/08/01 | 1,535 | 1,542 | 1,511 | 1,517 | 44,100 |
| 2007/07/31 | 1,555 | 1,560 | 1,549 | 1,554 | 58,700 |
| 2007/07/30 | 1,508 | 1,552 | 1,505 | 1,552 | 66,800 |
| 2007/07/27 | 1,582 | 1,583 | 1,537 | 1,550 | 155,400 |
| 2007/07/26 | 1,625 | 1,625 | 1,603 | 1,606 | 58,200 |
| 2007/07/25 | 1,606 | 1,647 | 1,602 | 1,626 | 82,600 |
| 2007/07/24 | 1,621 | 1,629 | 1,615 | 1,621 | 48,400 |
| 2007/07/23 | 1,649 | 1,649 | 1,623 | 1,626 | 80,600 |
| 2007/07/20 | 1,686 | 1,690 | 1,650 | 1,657 | 95,600 |
| 2007/07/19 | 1,696 | 1,700 | 1,683 | 1,689 | 58,900 |
| 2007/07/18 | 1,710 | 1,710 | 1,686 | 1,694 | 74,900 |
| 2007/07/17 | 1,692 | 1,709 | 1,686 | 1,705 | 120,300 |
| 2007/07/13 | 1,700 | 1,700 | 1,681 | 1,687 | 65,200 |
| 2007/07/12 | 1,699 | 1,704 | 1,672 | 1,680 | 76,600 |
| 2007/07/11 | 1,674 | 1,699 | 1,671 | 1,686 | 99,900 |
| 2007/07/10 | 1,681 | 1,682 | 1,671 | 1,674 | 32,200 |
| 2007/07/09 | 1,678 | 1,685 | 1,668 | 1,681 | 52,700 |
| 2007/07/06 | 1,672 | 1,678 | 1,661 | 1,673 | 63,800 |
| 2007/07/05 | 1,662 | 1,667 | 1,657 | 1,662 | 63,200 |
| 2007/07/04 | 1,672 | 1,672 | 1,658 | 1,662 | 41,100 |
| 2007/07/03 | 1,681 | 1,683 | 1,656 | 1,666 | 82,400 |
| 2007/07/02 | 1,689 | 1,689 | 1,676 | 1,681 | 67,600 |
| 2007/06/29 | 1,688 | 1,708 | 1,681 | 1,689 | 140,000 |
| 2007/06/28 | 1,642 | 1,694 | 1,642 | 1,694 | 89,900 |
| 2007/06/27 | 1,655 | 1,662 | 1,633 | 1,638 | 82,800 |
| 2007/06/26 | 1,688 | 1,697 | 1,655 | 1,661 | 229,600 |
| 2007/06/25 | 1,690 | 1,694 | 1,675 | 1,678 | 155,800 |
| 2007/06/22 | 1,681 | 1,708 | 1,672 | 1,697 | 157,300 |
| 2007/06/21 | 1,660 | 1,676 | 1,658 | 1,676 | 100,600 |
| 2007/06/20 | 1,690 | 1,695 | 1,665 | 1,675 | 81,600 |
| 2007/06/19 | 1,705 | 1,709 | 1,675 | 1,686 | 87,800 |
| 2007/06/18 | 1,727 | 1,755 | 1,693 | 1,696 | 185,600 |
| 2007/06/15 | 1,663 | 1,726 | 1,656 | 1,719 | 224,400 |
| 2007/06/14 | 1,669 | 1,670 | 1,652 | 1,664 | 78,200 |
| 2007/06/13 | 1,640 | 1,665 | 1,640 | 1,659 | 86,700 |
| 2007/06/12 | 1,657 | 1,663 | 1,640 | 1,646 | 114,100 |
| 2007/06/11 | 1,653 | 1,657 | 1,639 | 1,651 | 123,900 |
| 2007/06/08 | 1,636 | 1,638 | 1,615 | 1,631 | 213,700 |
| 2007/06/07 | 1,665 | 1,665 | 1,643 | 1,655 | 231,100 |
| 2007/06/06 | 1,660 | 1,689 | 1,646 | 1,680 | 197,000 |
| 2007/06/05 | 1,698 | 1,698 | 1,649 | 1,650 | 294,000 |
| 2007/06/04 | 1,710 | 1,710 | 1,682 | 1,686 | 260,200 |
| 2007/06/01 | 1,695 | 1,712 | 1,652 | 1,662 | 310,500 |
| 2007/05/31 | 1,628 | 1,678 | 1,620 | 1,676 | 370,900 |
| 2007/05/30 | 1,618 | 1,618 | 1,583 | 1,586 | 281,900 |
| 2007/05/29 | 1,628 | 1,643 | 1,600 | 1,609 | 277,600 |
| 2007/05/28 | 1,673 | 1,699 | 1,617 | 1,627 | 363,600 |
| 2007/05/25 | 1,651 | 1,680 | 1,650 | 1,661 | 269,400 |
| 2007/05/24 | 1,722 | 1,729 | 1,686 | 1,689 | 227,500 |
| 2007/05/23 | 1,688 | 1,740 | 1,665 | 1,739 | 357,900 |
| 2007/05/22 | 1,690 | 1,700 | 1,640 | 1,658 | 606,200 |
| 2007/05/21 | 1,803 | 1,828 | 1,700 | 1,720 | 399,900 |
| 2007/05/18 | 1,795 | 1,830 | 1,775 | 1,775 | 865,500 |
| 2007/05/17 | 2,175 | 2,175 | 2,175 | 2,175 | 14,900 |
| 2007/05/16 | 2,555 | 2,595 | 2,550 | 2,575 | 35,300 |
| 2007/05/15 | 2,620 | 2,620 | 2,550 | 2,550 | 17,100 |
| 2007/05/14 | 2,615 | 2,635 | 2,600 | 2,620 | 17,800 |
| 2007/05/11 | 2,600 | 2,615 | 2,545 | 2,585 | 31,800 |
| 2007/05/10 | 2,670 | 2,695 | 2,630 | 2,635 | 33,800 |
| 2007/05/09 | 2,700 | 2,715 | 2,655 | 2,665 | 34,000 |
| 2007/05/08 | 2,750 | 2,750 | 2,725 | 2,740 | 12,800 |
| 2007/05/07 | 2,745 | 2,765 | 2,720 | 2,725 | 33,300 |
| 2007/05/02 | 2,670 | 2,715 | 2,650 | 2,695 | 33,900 |
| 2007/05/01 | 2,640 | 2,670 | 2,640 | 2,665 | 23,000 |
| 2007/04/27 | 2,550 | 2,630 | 2,540 | 2,620 | 41,500 |
| 2007/04/26 | 2,540 | 2,570 | 2,520 | 2,535 | 34,400 |
| 2007/04/25 | 2,575 | 2,580 | 2,525 | 2,545 | 23,300 |
| 2007/04/24 | 2,515 | 2,535 | 2,505 | 2,530 | 38,200 |
| 2007/04/23 | 2,555 | 2,565 | 2,515 | 2,520 | 34,800 |
| 2007/04/20 | 2,585 | 2,610 | 2,505 | 2,520 | 54,400 |
| 2007/04/19 | 2,590 | 2,605 | 2,585 | 2,585 | 50,500 |
| 2007/04/18 | 2,560 | 2,620 | 2,550 | 2,585 | 47,100 |
| 2007/04/17 | 2,615 | 2,640 | 2,570 | 2,575 | 43,100 |
| 2007/04/16 | 2,620 | 2,665 | 2,620 | 2,640 | 18,300 |
| 2007/04/13 | 2,650 | 2,685 | 2,615 | 2,615 | 18,800 |
| 2007/04/12 | 2,680 | 2,690 | 2,640 | 2,650 | 25,900 |
| 2007/04/11 | 2,705 | 2,720 | 2,700 | 2,705 | 9,200 |
| 2007/04/10 | 2,735 | 2,735 | 2,700 | 2,715 | 28,300 |
| 2007/04/09 | 2,745 | 2,745 | 2,720 | 2,735 | 20,100 |
| 2007/04/06 | 2,730 | 2,730 | 2,710 | 2,715 | 20,700 |
| 2007/04/05 | 2,750 | 2,750 | 2,710 | 2,715 | 38,200 |
| 2007/04/04 | 2,770 | 2,770 | 2,715 | 2,745 | 26,300 |
| 2007/04/03 | 2,770 | 2,770 | 2,740 | 2,740 | 26,600 |
| 2007/04/02 | 2,760 | 2,775 | 2,700 | 2,720 | 43,500 |
| 2007/03/30 | 2,735 | 2,745 | 2,705 | 2,730 | 23,300 |
| 2007/03/29 | 2,705 | 2,730 | 2,655 | 2,720 | 33,300 |
| 2007/03/28 | 2,765 | 2,775 | 2,705 | 2,725 | 29,100 |
| 2007/03/27 | 2,710 | 2,875 | 2,710 | 2,765 | 62,100 |
| 2007/03/26 | 2,660 | 2,740 | 2,660 | 2,740 | 71,900 |
| 2007/03/23 | 2,685 | 2,685 | 2,645 | 2,665 | 27,500 |
| 2007/03/22 | 2,655 | 2,695 | 2,655 | 2,685 | 42,300 |
| 2007/03/20 | 2,665 | 2,670 | 2,610 | 2,630 | 62,000 |
| 2007/03/19 | 2,655 | 2,680 | 2,645 | 2,645 | 15,200 |
| 2007/03/16 | 2,650 | 2,670 | 2,625 | 2,655 | 28,400 |
| 2007/03/15 | 2,690 | 2,690 | 2,625 | 2,650 | 68,300 |
| 2007/03/14 | 2,685 | 2,690 | 2,605 | 2,615 | 97,900 |
| 2007/03/13 | 2,835 | 2,835 | 2,750 | 2,770 | 79,900 |
| 2007/03/12 | 2,755 | 2,810 | 2,750 | 2,805 | 91,500 |
| 2007/03/09 | 2,645 | 2,705 | 2,645 | 2,695 | 141,200 |
| 2007/03/08 | 2,590 | 2,610 | 2,505 | 2,610 | 295,100 |
| 2007/03/07 | 2,800 | 2,805 | 2,610 | 2,615 | 89,200 |
| 2007/03/06 | 2,705 | 2,740 | 2,645 | 2,710 | 87,500 |
| 2007/03/05 | 2,790 | 2,800 | 2,715 | 2,715 | 79,900 |
| 2007/03/02 | 2,820 | 2,825 | 2,775 | 2,790 | 54,900 |
| 2007/03/01 | 2,925 | 2,935 | 2,850 | 2,865 | 37,200 |
| 2007/02/28 | 2,820 | 2,940 | 2,810 | 2,925 | 44,300 |
| 2007/02/27 | 3,070 | 3,070 | 3,010 | 3,020 | 29,700 |
| 2007/02/26 | 3,030 | 3,070 | 3,010 | 3,060 | 32,600 |
| 2007/02/23 | 2,990 | 3,050 | 2,980 | 3,050 | 35,200 |
| 2007/02/22 | 2,975 | 2,995 | 2,885 | 2,940 | 63,600 |
| 2007/02/21 | 3,040 | 3,050 | 2,970 | 2,975 | 45,200 |
| 2007/02/20 | 3,050 | 3,070 | 3,050 | 3,050 | 12,800 |
| 2007/02/19 | 3,050 | 3,060 | 3,040 | 3,050 | 11,800 |
| 2007/02/16 | 3,060 | 3,080 | 3,010 | 3,060 | 30,700 |
| 2007/02/15 | 3,040 | 3,090 | 3,010 | 3,060 | 36,100 |
| 2007/02/14 | 3,050 | 3,060 | 2,975 | 3,000 | 58,400 |
| 2007/02/13 | 3,090 | 3,100 | 3,060 | 3,060 | 34,600 |
| 2007/02/09 | 3,110 | 3,110 | 3,060 | 3,080 | 67,300 |
| 2007/02/08 | 3,100 | 3,130 | 2,965 | 3,070 | 141,000 |
| 2007/02/07 | 2,960 | 3,050 | 2,940 | 3,050 | 66,300 |
| 2007/02/06 | 2,900 | 2,925 | 2,865 | 2,925 | 58,800 |
| 2007/02/05 | 2,960 | 2,975 | 2,865 | 2,880 | 64,600 |
| 2007/02/02 | 2,940 | 3,030 | 2,940 | 2,960 | 39,500 |
| 2007/02/01 | 3,030 | 3,030 | 2,900 | 2,925 | 118,900 |
| 2007/01/31 | 3,020 | 3,050 | 3,010 | 3,020 | 47,600 |
| 2007/01/30 | 3,060 | 3,110 | 3,010 | 3,030 | 39,700 |
| 2007/01/29 | 3,150 | 3,160 | 3,040 | 3,070 | 69,900 |
| 2007/01/26 | 3,080 | 3,170 | 3,080 | 3,170 | 33,200 |
| 2007/01/25 | 3,130 | 3,150 | 3,070 | 3,090 | 97,000 |
| 2007/01/24 | 3,220 | 3,240 | 3,120 | 3,130 | 132,300 |
| 2007/01/23 | 3,250 | 3,270 | 3,210 | 3,220 | 42,000 |
| 2007/01/22 | 3,390 | 3,400 | 3,300 | 3,320 | 29,800 |
| 2007/01/19 | 3,370 | 3,420 | 3,370 | 3,380 | 33,200 |
| 2007/01/18 | 3,370 | 3,430 | 3,370 | 3,420 | 24,200 |
| 2007/01/17 | 3,380 | 3,410 | 3,370 | 3,390 | 24,400 |
| 2007/01/16 | 3,400 | 3,480 | 3,370 | 3,430 | 41,000 |
| 2007/01/15 | 3,360 | 3,380 | 3,300 | 3,360 | 37,600 |
| 2007/01/12 | 3,240 | 3,330 | 3,230 | 3,330 | 26,900 |
| 2007/01/11 | 3,230 | 3,270 | 3,210 | 3,230 | 13,500 |
| 2007/01/10 | 3,240 | 3,260 | 3,210 | 3,210 | 15,300 |
| 2007/01/09 | 3,280 | 3,350 | 3,230 | 3,260 | 23,700 |
| 2007/01/05 | 3,400 | 3,400 | 3,280 | 3,280 | 32,000 |
| 2007/01/04 | 3,390 | 3,390 | 3,350 | 3,390 | 14,500 |