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 |
---|---|---|---|---|---|
2009/12/30 | 628 | 638 | 602 | 636 | 7,500 |
2009/12/29 | 608 | 618 | 603 | 618 | 4,700 |
2009/12/28 | 609 | 615 | 608 | 610 | 13,200 |
2009/12/25 | 633 | 639 | 590 | 619 | 13,000 |
2009/12/24 | 628 | 633 | 610 | 627 | 34,700 |
2009/12/22 | 546 | 628 | 546 | 608 | 52,200 |
2009/12/21 | 548 | 550 | 545 | 545 | 2,900 |
2009/12/18 | 575 | 575 | 546 | 548 | 4,000 |
2009/12/17 | 565 | 573 | 565 | 566 | 5,400 |
2009/12/16 | 566 | 571 | 548 | 553 | 4,800 |
2009/12/15 | 560 | 560 | 540 | 553 | 20,100 |
2009/12/14 | 559 | 559 | 536 | 558 | 4,300 |
2009/12/11 | 545 | 560 | 544 | 559 | 11,300 |
2009/12/10 | 568 | 568 | 547 | 550 | 3,500 |
2009/12/09 | 550 | 586 | 517 | 568 | 5,700 |
2009/12/08 | 541 | 577 | 541 | 570 | 10,400 |
2009/12/07 | 548 | 556 | 540 | 551 | 9,900 |
2009/12/04 | 538 | 538 | 527 | 529 | 3,800 |
2009/12/03 | 539 | 548 | 536 | 548 | 6,600 |
2009/12/02 | 536 | 536 | 520 | 529 | 3,000 |
2009/12/01 | 535 | 539 | 522 | 536 | 7,400 |
2009/11/30 | 519 | 527 | 515 | 525 | 4,700 |
2009/11/27 | 526 | 526 | 504 | 509 | 5,700 |
2009/11/26 | 514 | 521 | 508 | 519 | 4,100 |
2009/11/25 | 493 | 509 | 493 | 499 | 3,700 |
2009/11/24 | 497 | 509 | 488 | 493 | 9,100 |
2009/11/20 | 500 | 521 | 497 | 502 | 5,400 |
2009/11/19 | 507 | 566 | 500 | 518 | 15,700 |
2009/11/18 | 492 | 507 | 480 | 484 | 13,600 |
2009/11/17 | 500 | 500 | 487 | 492 | 16,200 |
2009/11/16 | 523 | 523 | 505 | 511 | 4,600 |
2009/11/13 | 526 | 529 | 523 | 525 | 2,800 |
2009/11/12 | 542 | 542 | 525 | 526 | 4,700 |
2009/11/11 | 550 | 560 | 543 | 550 | 7,300 |
2009/11/10 | 527 | 550 | 525 | 539 | 15,600 |
2009/11/09 | 566 | 566 | 550 | 557 | 4,800 |
2009/11/06 | 569 | 569 | 560 | 564 | 5,800 |
2009/11/05 | 583 | 586 | 559 | 560 | 12,200 |
2009/11/04 | 612 | 612 | 598 | 598 | 3,400 |
2009/11/02 | 612 | 612 | 598 | 602 | 15,300 |
2009/10/30 | 639 | 639 | 617 | 639 | 7,100 |
2009/10/29 | 606 | 641 | 602 | 639 | 17,300 |
2009/10/28 | 612 | 630 | 611 | 626 | 3,700 |
2009/10/27 | 638 | 638 | 600 | 600 | 9,900 |
2009/10/26 | 629 | 641 | 593 | 639 | 5,500 |
2009/10/23 | 645 | 645 | 621 | 625 | 7,700 |
2009/10/22 | 626 | 645 | 622 | 645 | 6,000 |
2009/10/21 | 610 | 646 | 610 | 636 | 10,400 |
2009/10/20 | 606 | 620 | 606 | 614 | 5,700 |
2009/10/19 | 608 | 608 | 595 | 607 | 4,300 |
2009/10/16 | 604 | 604 | 596 | 598 | 3,500 |
2009/10/15 | 593 | 604 | 593 | 604 | 6,300 |
2009/10/14 | 594 | 604 | 587 | 600 | 6,200 |
2009/10/13 | 594 | 604 | 594 | 604 | 3,200 |
2009/10/09 | 595 | 601 | 585 | 594 | 4,600 |
2009/10/08 | 608 | 608 | 587 | 598 | 8,800 |
2009/10/07 | 592 | 605 | 592 | 598 | 6,100 |
2009/10/06 | 605 | 605 | 580 | 589 | 4,900 |
2009/10/05 | 621 | 621 | 594 | 595 | 10,300 |
2009/10/02 | 648 | 657 | 607 | 635 | 20,100 |
2009/10/01 | 665 | 665 | 649 | 658 | 10,500 |
2009/09/30 | 651 | 667 | 650 | 665 | 8,600 |
2009/09/29 | 653 | 654 | 650 | 654 | 10,900 |
2009/09/28 | 650 | 659 | 650 | 654 | 11,500 |
2009/09/25 | 682 | 682 | 655 | 659 | 19,000 |
2009/09/24 | 672 | 682 | 667 | 682 | 23,200 |
2009/09/18 | 657 | 674 | 648 | 660 | 28,800 |
2009/09/17 | 651 | 658 | 648 | 655 | 19,100 |
2009/09/16 | 652 | 656 | 649 | 650 | 9,000 |
2009/09/15 | 648 | 658 | 648 | 650 | 8,800 |
2009/09/14 | 650 | 654 | 646 | 651 | 17,300 |
2009/09/11 | 658 | 658 | 645 | 650 | 14,800 |
2009/09/10 | 654 | 658 | 645 | 654 | 9,300 |
2009/09/09 | 659 | 659 | 645 | 648 | 7,900 |
2009/09/08 | 651 | 656 | 650 | 656 | 5,000 |
2009/09/07 | 660 | 660 | 648 | 650 | 8,800 |
2009/09/04 | 662 | 662 | 648 | 650 | 16,600 |
2009/09/03 | 657 | 663 | 648 | 653 | 10,800 |
2009/09/02 | 652 | 665 | 648 | 657 | 24,200 |
2009/09/01 | 641 | 665 | 641 | 655 | 23,300 |
2009/08/31 | 663 | 669 | 648 | 650 | 28,800 |
2009/08/28 | 678 | 678 | 656 | 663 | 15,400 |
2009/08/27 | 670 | 679 | 650 | 679 | 13,100 |
2009/08/26 | 655 | 671 | 655 | 663 | 16,400 |
2009/08/25 | 689 | 689 | 649 | 652 | 61,000 |
2009/08/24 | 639 | 685 | 629 | 680 | 99,400 |
2009/08/21 | 598 | 620 | 595 | 619 | 49,000 |
2009/08/20 | 590 | 593 | 575 | 584 | 10,700 |
2009/08/19 | 579 | 593 | 579 | 590 | 3,800 |
2009/08/18 | 586 | 588 | 574 | 583 | 18,300 |
2009/08/17 | 592 | 593 | 586 | 590 | 14,000 |
2009/08/14 | 587 | 605 | 587 | 599 | 11,600 |
2009/08/13 | 592 | 592 | 583 | 587 | 17,300 |
2009/08/12 | 586 | 611 | 583 | 592 | 15,900 |
2009/08/11 | 600 | 600 | 585 | 587 | 10,600 |
2009/08/10 | 610 | 610 | 590 | 600 | 10,800 |
2009/08/07 | 608 | 608 | 582 | 600 | 5,300 |
2009/08/06 | 590 | 600 | 580 | 587 | 17,400 |
2009/08/05 | 625 | 625 | 591 | 600 | 14,200 |
2009/08/04 | 633 | 643 | 624 | 637 | 12,600 |
2009/08/03 | 605 | 643 | 604 | 643 | 26,900 |
2009/07/31 | 600 | 604 | 599 | 599 | 9,500 |
2009/07/30 | 605 | 605 | 592 | 595 | 2,900 |
2009/07/29 | 590 | 602 | 590 | 602 | 8,600 |
2009/07/28 | 602 | 602 | 591 | 598 | 5,500 |
2009/07/27 | 609 | 610 | 595 | 602 | 16,000 |
2009/07/24 | 586 | 608 | 586 | 598 | 12,700 |
2009/07/23 | 570 | 588 | 556 | 584 | 16,000 |
2009/07/22 | 549 | 555 | 548 | 552 | 6,000 |
2009/07/21 | 546 | 553 | 535 | 544 | 6,300 |
2009/07/17 | 545 | 545 | 522 | 533 | 4,600 |
2009/07/16 | 554 | 554 | 518 | 518 | 8,400 |
2009/07/15 | 491 | 518 | 490 | 517 | 9,000 |
2009/07/14 | 498 | 503 | 472 | 487 | 19,800 |
2009/07/13 | 516 | 528 | 493 | 493 | 9,500 |
2009/07/10 | 533 | 533 | 510 | 521 | 10,200 |
2009/07/09 | 529 | 540 | 510 | 527 | 12,900 |
2009/07/08 | 547 | 547 | 531 | 536 | 6,600 |
2009/07/07 | 558 | 577 | 550 | 551 | 8,900 |
2009/07/06 | 575 | 575 | 556 | 568 | 3,800 |
2009/07/03 | 568 | 568 | 553 | 565 | 14,000 |
2009/07/02 | 595 | 604 | 569 | 574 | 10,800 |
2009/07/01 | 590 | 610 | 590 | 597 | 8,500 |
2009/06/30 | 589 | 599 | 588 | 590 | 5,700 |
2009/06/29 | 579 | 605 | 579 | 588 | 9,200 |
2009/06/26 | 580 | 584 | 575 | 575 | 4,500 |
2009/06/25 | 570 | 580 | 570 | 573 | 7,400 |
2009/06/24 | 562 | 584 | 561 | 570 | 5,000 |
2009/06/23 | 587 | 587 | 563 | 568 | 4,700 |
2009/06/22 | 565 | 593 | 565 | 587 | 7,100 |
2009/06/19 | 585 | 610 | 580 | 584 | 5,500 |
2009/06/18 | 598 | 605 | 580 | 583 | 6,800 |
2009/06/17 | 586 | 610 | 560 | 578 | 17,500 |
2009/06/16 | 635 | 635 | 591 | 592 | 10,100 |
2009/06/15 | 641 | 649 | 635 | 635 | 14,900 |
2009/06/12 | 628 | 634 | 610 | 621 | 24,000 |
2009/06/11 | 587 | 600 | 587 | 588 | 5,400 |
2009/06/10 | 590 | 590 | 583 | 587 | 8,500 |
2009/06/09 | 618 | 620 | 590 | 590 | 19,300 |
2009/06/08 | 555 | 598 | 546 | 598 | 14,000 |
2009/06/05 | 546 | 550 | 541 | 542 | 8,600 |
2009/06/04 | 540 | 545 | 536 | 541 | 8,400 |
2009/06/03 | 537 | 546 | 536 | 540 | 4,000 |
2009/06/02 | 555 | 555 | 525 | 541 | 24,600 |
2009/06/01 | 540 | 550 | 540 | 550 | 12,400 |
2009/05/29 | 553 | 553 | 535 | 538 | 9,300 |
2009/05/28 | 530 | 545 | 528 | 540 | 9,600 |
2009/05/27 | 558 | 558 | 536 | 536 | 22,700 |
2009/05/26 | 521 | 535 | 520 | 535 | 30,200 |
2009/05/25 | 494 | 509 | 494 | 509 | 14,800 |
2009/05/22 | 492 | 500 | 485 | 494 | 6,900 |
2009/05/21 | 490 | 500 | 489 | 500 | 7,000 |
2009/05/20 | 497 | 500 | 495 | 500 | 3,600 |
2009/05/19 | 489 | 492 | 489 | 489 | 3,400 |
2009/05/18 | 492 | 494 | 480 | 489 | 3,900 |
2009/05/15 | 492 | 505 | 492 | 502 | 5,600 |
2009/05/14 | 492 | 510 | 491 | 502 | 4,300 |
2009/05/13 | 505 | 508 | 505 | 505 | 2,600 |
2009/05/12 | 502 | 516 | 502 | 505 | 2,200 |
2009/05/11 | 492 | 507 | 492 | 500 | 5,700 |
2009/05/08 | 509 | 510 | 500 | 502 | 10,900 |
2009/05/07 | 501 | 503 | 490 | 500 | 8,400 |
2009/05/01 | 494 | 510 | 493 | 493 | 2,000 |
2009/04/30 | 503 | 510 | 498 | 498 | 6,700 |
2009/04/28 | 511 | 511 | 490 | 510 | 6,600 |
2009/04/27 | 510 | 518 | 495 | 496 | 5,400 |
2009/04/24 | 500 | 501 | 485 | 485 | 7,000 |
2009/04/23 | 501 | 516 | 487 | 500 | 4,600 |
2009/04/22 | 530 | 530 | 500 | 501 | 9,400 |
2009/04/21 | 500 | 520 | 500 | 520 | 8,200 |
2009/04/20 | 495 | 514 | 495 | 513 | 1,200 |
2009/04/17 | 492 | 506 | 492 | 505 | 1,600 |
2009/04/16 | 490 | 511 | 489 | 491 | 1,800 |
2009/04/15 | 498 | 498 | 486 | 487 | 6,700 |
2009/04/14 | 525 | 538 | 503 | 503 | 10,200 |
2009/04/13 | 514 | 524 | 514 | 516 | 3,100 |
2009/04/10 | 510 | 514 | 492 | 514 | 5,500 |
2009/04/09 | 495 | 500 | 494 | 500 | 6,600 |
2009/04/08 | 502 | 502 | 482 | 485 | 2,800 |
2009/04/07 | 500 | 515 | 500 | 514 | 3,500 |
2009/04/06 | 518 | 519 | 499 | 500 | 1,900 |
2009/04/03 | 527 | 527 | 500 | 500 | 5,400 |
2009/04/02 | 520 | 523 | 512 | 517 | 6,100 |
2009/04/01 | 499 | 499 | 473 | 490 | 1,800 |
2009/03/31 | 490 | 510 | 490 | 495 | 3,600 |
2009/03/30 | 487 | 541 | 487 | 500 | 12,400 |
2009/03/27 | 469 | 482 | 460 | 481 | 6,800 |
2009/03/26 | 452 | 465 | 450 | 458 | 6,900 |
2009/03/25 | 449 | 465 | 441 | 442 | 14,300 |
2009/03/24 | 469 | 469 | 447 | 449 | 11,800 |
2009/03/23 | 456 | 456 | 428 | 439 | 9,200 |
2009/03/19 | 470 | 470 | 434 | 441 | 13,900 |
2009/03/18 | 465 | 478 | 460 | 460 | 15,200 |
2009/03/17 | 456 | 493 | 455 | 460 | 7,100 |
2009/03/16 | 482 | 482 | 462 | 462 | 6,600 |
2009/03/13 | 495 | 495 | 462 | 462 | 17,500 |
2009/03/12 | 490 | 490 | 455 | 462 | 3,200 |
2009/03/11 | 480 | 490 | 480 | 480 | 3,800 |
2009/03/10 | 466 | 492 | 461 | 481 | 2,300 |
2009/03/09 | 474 | 491 | 461 | 471 | 2,900 |
2009/03/06 | 493 | 493 | 473 | 485 | 10,500 |
2009/03/05 | 469 | 480 | 467 | 473 | 8,900 |
2009/03/04 | 442 | 458 | 431 | 458 | 2,300 |
2009/03/03 | 437 | 445 | 437 | 442 | 3,700 |
2009/03/02 | 438 | 472 | 433 | 452 | 3,500 |
2009/02/27 | 438 | 474 | 426 | 463 | 11,600 |
2009/02/26 | 435 | 436 | 421 | 425 | 5,500 |
2009/02/25 | 391 | 413 | 391 | 410 | 7,600 |
2009/02/24 | 380 | 388 | 379 | 386 | 2,900 |
2009/02/23 | 399 | 399 | 387 | 393 | 3,000 |
2009/02/20 | 400 | 401 | 390 | 400 | 7,900 |
2009/02/19 | 401 | 401 | 396 | 399 | 3,900 |
2009/02/18 | 400 | 400 | 394 | 394 | 1,200 |
2009/02/17 | 403 | 403 | 394 | 395 | 2,000 |
2009/02/16 | 400 | 404 | 395 | 404 | 6,300 |
2009/02/13 | 405 | 405 | 394 | 403 | 6,000 |
2009/02/12 | 400 | 401 | 394 | 400 | 3,100 |
2009/02/10 | 402 | 411 | 400 | 400 | 9,300 |
2009/02/09 | 408 | 433 | 408 | 410 | 1,700 |
2009/02/06 | 417 | 465 | 417 | 423 | 13,700 |
2009/02/05 | 424 | 425 | 406 | 425 | 9,800 |
2009/02/04 | 411 | 430 | 411 | 426 | 2,600 |
2009/02/03 | 430 | 438 | 420 | 420 | 4,800 |
2009/02/02 | 443 | 443 | 432 | 433 | 5,400 |
2009/01/30 | 459 | 459 | 433 | 443 | 5,000 |
2009/01/29 | 451 | 459 | 450 | 459 | 4,200 |
2009/01/28 | 458 | 458 | 450 | 450 | 2,100 |
2009/01/27 | 460 | 460 | 447 | 453 | 3,000 |
2009/01/26 | 461 | 461 | 451 | 460 | 3,000 |
2009/01/23 | 462 | 463 | 445 | 460 | 5,300 |
2009/01/22 | 468 | 470 | 446 | 462 | 3,800 |
2009/01/21 | 452 | 469 | 449 | 465 | 6,400 |
2009/01/20 | 474 | 481 | 457 | 459 | 3,200 |
2009/01/19 | 484 | 493 | 482 | 485 | 2,100 |
2009/01/16 | 430 | 460 | 430 | 455 | 9,500 |
2009/01/15 | 450 | 450 | 422 | 445 | 8,200 |
2009/01/14 | 456 | 456 | 450 | 451 | 3,100 |
2009/01/13 | 481 | 481 | 434 | 451 | 6,200 |
2009/01/09 | 497 | 497 | 474 | 491 | 8,000 |
2009/01/08 | 498 | 500 | 481 | 485 | 9,500 |
2009/01/07 | 490 | 509 | 477 | 498 | 17,800 |
2009/01/06 | 495 | 499 | 482 | 490 | 7,000 |
2009/01/05 | 499 | 506 | 481 | 481 | 6,700 |