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 |
---|---|---|---|---|---|
2016/12/30 | 601 | 608 | 593 | 606 | 38,500 |
2016/12/29 | 613 | 613 | 602 | 607 | 35,600 |
2016/12/28 | 606 | 615 | 605 | 613 | 27,800 |
2016/12/27 | 605 | 612 | 605 | 608 | 27,700 |
2016/12/26 | 605 | 618 | 605 | 605 | 44,200 |
2016/12/22 | 603 | 621 | 596 | 609 | 101,700 |
2016/12/21 | 576 | 606 | 576 | 605 | 102,400 |
2016/12/20 | 573 | 577 | 570 | 575 | 43,000 |
2016/12/19 | 561 | 572 | 561 | 572 | 59,800 |
2016/12/16 | 559 | 563 | 559 | 562 | 29,000 |
2016/12/15 | 556 | 558 | 549 | 558 | 21,400 |
2016/12/14 | 559 | 559 | 551 | 553 | 21,200 |
2016/12/13 | 548 | 556 | 545 | 555 | 20,800 |
2016/12/12 | 564 | 572 | 548 | 554 | 70,700 |
2016/12/09 | 563 | 567 | 561 | 567 | 27,500 |
2016/12/08 | 564 | 570 | 557 | 565 | 28,600 |
2016/12/07 | 553 | 565 | 551 | 561 | 36,500 |
2016/12/06 | 547 | 560 | 543 | 551 | 36,300 |
2016/12/05 | 543 | 549 | 538 | 547 | 15,400 |
2016/12/02 | 557 | 561 | 550 | 551 | 44,800 |
2016/12/01 | 551 | 577 | 551 | 557 | 124,900 |
2016/11/30 | 555 | 555 | 537 | 544 | 59,900 |
2016/11/29 | 526 | 550 | 526 | 547 | 107,900 |
2016/11/28 | 517 | 518 | 511 | 516 | 20,500 |
2016/11/25 | 505 | 520 | 505 | 512 | 44,300 |
2016/11/24 | 496 | 508 | 495 | 504 | 47,100 |
2016/11/22 | 499 | 499 | 492 | 496 | 11,800 |
2016/11/21 | 495 | 499 | 494 | 496 | 21,200 |
2016/11/18 | 493 | 498 | 491 | 495 | 17,000 |
2016/11/17 | 484 | 491 | 481 | 490 | 21,800 |
2016/11/16 | 490 | 492 | 483 | 486 | 24,900 |
2016/11/15 | 485 | 488 | 480 | 486 | 18,300 |
2016/11/14 | 479 | 493 | 479 | 488 | 35,900 |
2016/11/11 | 485 | 485 | 475 | 477 | 20,800 |
2016/11/10 | 476 | 482 | 473 | 481 | 42,400 |
2016/11/09 | 485 | 487 | 456 | 459 | 89,100 |
2016/11/08 | 506 | 516 | 480 | 485 | 247,300 |
2016/11/07 | 543 | 560 | 543 | 555 | 54,800 |
2016/11/04 | 533 | 539 | 529 | 538 | 30,000 |
2016/11/02 | 551 | 551 | 540 | 546 | 22,500 |
2016/11/01 | 544 | 553 | 537 | 552 | 15,900 |
2016/10/31 | 545 | 554 | 545 | 550 | 20,000 |
2016/10/28 | 550 | 551 | 537 | 548 | 26,200 |
2016/10/27 | 531 | 548 | 529 | 546 | 35,200 |
2016/10/26 | 523 | 532 | 520 | 531 | 71,100 |
2016/10/25 | 530 | 537 | 518 | 526 | 67,200 |
2016/10/24 | 545 | 546 | 522 | 529 | 94,000 |
2016/10/21 | 546 | 552 | 546 | 551 | 26,100 |
2016/10/20 | 549 | 558 | 545 | 552 | 25,400 |
2016/10/19 | 558 | 558 | 551 | 551 | 16,300 |
2016/10/18 | 560 | 560 | 545 | 558 | 24,200 |
2016/10/17 | 561 | 567 | 551 | 560 | 53,600 |
2016/10/14 | 537 | 564 | 531 | 561 | 53,200 |
2016/10/13 | 543 | 553 | 537 | 540 | 46,000 |
2016/10/12 | 551 | 562 | 542 | 543 | 77,700 |
2016/10/11 | 561 | 575 | 555 | 559 | 106,900 |
2016/10/07 | 530 | 561 | 530 | 561 | 207,600 |
2016/10/06 | 528 | 531 | 518 | 524 | 35,000 |
2016/10/05 | 521 | 537 | 512 | 525 | 78,200 |
2016/10/04 | 508 | 524 | 501 | 519 | 91,000 |
2016/10/03 | 488 | 507 | 482 | 503 | 58,400 |
2016/09/30 | 492 | 493 | 482 | 484 | 22,700 |
2016/09/29 | 469 | 505 | 454 | 496 | 91,400 |
2016/09/28 | 463 | 470 | 460 | 468 | 14,500 |
2016/09/27 | 467 | 471 | 451 | 471 | 34,100 |
2016/09/26 | 470 | 470 | 466 | 467 | 14,400 |
2016/09/23 | 470 | 471 | 465 | 471 | 17,800 |
2016/09/21 | 465 | 470 | 461 | 470 | 27,200 |
2016/09/20 | 464 | 468 | 461 | 463 | 13,900 |
2016/09/16 | 457 | 465 | 457 | 463 | 13,000 |
2016/09/15 | 454 | 460 | 450 | 459 | 10,100 |
2016/09/14 | 450 | 457 | 450 | 455 | 7,600 |
2016/09/13 | 466 | 472 | 454 | 456 | 20,200 |
2016/09/12 | 451 | 463 | 448 | 461 | 25,600 |
2016/09/09 | 466 | 467 | 458 | 465 | 16,000 |
2016/09/08 | 462 | 466 | 460 | 464 | 15,000 |
2016/09/07 | 460 | 470 | 451 | 468 | 35,100 |
2016/09/06 | 465 | 474 | 465 | 470 | 13,200 |
2016/09/05 | 468 | 471 | 461 | 469 | 37,400 |
2016/09/02 | 478 | 478 | 441 | 465 | 51,600 |
2016/09/01 | 466 | 480 | 466 | 467 | 49,200 |
2016/08/31 | 490 | 493 | 465 | 475 | 143,400 |
2016/08/30 | 457 | 476 | 452 | 476 | 162,200 |
2016/08/29 | 435 | 447 | 434 | 444 | 55,600 |
2016/08/26 | 427 | 431 | 420 | 424 | 34,800 |
2016/08/25 | 415 | 422 | 411 | 422 | 15,500 |
2016/08/24 | 412 | 414 | 411 | 414 | 13,500 |
2016/08/23 | 416 | 416 | 412 | 412 | 10,200 |
2016/08/22 | 409 | 418 | 408 | 416 | 14,400 |
2016/08/19 | 403 | 414 | 403 | 411 | 14,100 |
2016/08/18 | 414 | 414 | 405 | 405 | 18,400 |
2016/08/17 | 410 | 411 | 406 | 410 | 8,200 |
2016/08/16 | 422 | 422 | 414 | 415 | 16,900 |
2016/08/15 | 419 | 423 | 408 | 419 | 5,600 |
2016/08/12 | 418 | 422 | 417 | 419 | 8,400 |
2016/08/10 | 417 | 417 | 414 | 416 | 7,000 |
2016/08/09 | 413 | 418 | 413 | 417 | 9,300 |
2016/08/08 | 409 | 418 | 409 | 417 | 11,100 |
2016/08/05 | 400 | 412 | 399 | 403 | 23,800 |
2016/08/04 | 399 | 408 | 395 | 404 | 41,200 |
2016/08/03 | 410 | 414 | 400 | 407 | 32,400 |
2016/08/02 | 414 | 415 | 406 | 410 | 16,500 |
2016/08/01 | 412 | 419 | 406 | 414 | 21,600 |
2016/07/29 | 410 | 417 | 408 | 417 | 18,400 |
2016/07/28 | 414 | 415 | 401 | 413 | 21,200 |
2016/07/27 | 411 | 415 | 409 | 411 | 20,600 |
2016/07/26 | 417 | 417 | 409 | 411 | 19,100 |
2016/07/25 | 407 | 413 | 407 | 412 | 11,500 |
2016/07/22 | 413 | 414 | 399 | 406 | 43,200 |
2016/07/21 | 416 | 419 | 414 | 416 | 15,200 |
2016/07/20 | 417 | 417 | 407 | 415 | 20,400 |
2016/07/19 | 417 | 424 | 409 | 418 | 12,700 |
2016/07/15 | 416 | 416 | 407 | 411 | 15,300 |
2016/07/14 | 406 | 417 | 406 | 413 | 23,900 |
2016/07/13 | 408 | 413 | 405 | 406 | 20,100 |
2016/07/12 | 407 | 414 | 404 | 407 | 24,200 |
2016/07/11 | 397 | 405 | 389 | 402 | 37,000 |
2016/07/08 | 385 | 386 | 381 | 381 | 11,900 |
2016/07/07 | 386 | 388 | 381 | 386 | 17,600 |
2016/07/06 | 386 | 388 | 375 | 385 | 38,700 |
2016/07/05 | 396 | 398 | 392 | 396 | 7,000 |
2016/07/04 | 394 | 400 | 394 | 397 | 11,100 |
2016/07/01 | 400 | 405 | 391 | 397 | 20,800 |
2016/06/30 | 408 | 408 | 400 | 400 | 11,400 |
2016/06/29 | 389 | 399 | 389 | 395 | 14,600 |
2016/06/28 | 384 | 390 | 370 | 388 | 59,300 |
2016/06/27 | 386 | 391 | 383 | 388 | 46,400 |
2016/06/24 | 424 | 424 | 376 | 384 | 74,900 |
2016/06/23 | 413 | 417 | 410 | 416 | 32,700 |
2016/06/22 | 422 | 427 | 411 | 414 | 22,300 |
2016/06/21 | 419 | 425 | 415 | 425 | 24,100 |
2016/06/20 | 400 | 417 | 400 | 415 | 19,000 |
2016/06/17 | 390 | 404 | 390 | 400 | 15,500 |
2016/06/16 | 410 | 411 | 383 | 387 | 55,100 |
2016/06/15 | 401 | 414 | 401 | 410 | 16,000 |
2016/06/14 | 403 | 412 | 402 | 402 | 72,900 |
2016/06/13 | 437 | 437 | 417 | 418 | 40,500 |
2016/06/10 | 442 | 446 | 440 | 444 | 24,300 |
2016/06/09 | 439 | 455 | 439 | 444 | 29,700 |
2016/06/08 | 441 | 446 | 437 | 446 | 28,000 |
2016/06/07 | 434 | 447 | 434 | 436 | 24,000 |
2016/06/06 | 435 | 437 | 427 | 433 | 33,600 |
2016/06/03 | 442 | 449 | 442 | 448 | 18,800 |
2016/06/02 | 464 | 464 | 441 | 443 | 85,900 |
2016/06/01 | 466 | 471 | 453 | 463 | 52,000 |
2016/05/31 | 471 | 478 | 468 | 473 | 116,300 |
2016/05/30 | 431 | 474 | 430 | 463 | 213,700 |
2016/05/27 | 415 | 430 | 408 | 424 | 107,800 |
2016/05/26 | 412 | 414 | 407 | 411 | 39,500 |
2016/05/25 | 403 | 410 | 403 | 406 | 16,200 |
2016/05/24 | 403 | 405 | 399 | 401 | 14,200 |
2016/05/23 | 408 | 409 | 400 | 403 | 48,900 |
2016/05/20 | 409 | 413 | 406 | 408 | 19,000 |
2016/05/19 | 402 | 407 | 402 | 407 | 18,600 |
2016/05/18 | 407 | 409 | 400 | 402 | 30,700 |
2016/05/17 | 403 | 408 | 403 | 406 | 23,600 |
2016/05/16 | 403 | 406 | 398 | 398 | 45,100 |
2016/05/13 | 412 | 413 | 397 | 403 | 120,000 |
2016/05/12 | 433 | 435 | 426 | 433 | 28,000 |
2016/05/11 | 440 | 440 | 428 | 434 | 28,500 |
2016/05/10 | 418 | 440 | 418 | 434 | 29,500 |
2016/05/09 | 413 | 422 | 413 | 418 | 21,300 |
2016/05/06 | 416 | 422 | 410 | 416 | 31,700 |
2016/05/02 | 415 | 428 | 415 | 421 | 44,800 |
2016/04/28 | 446 | 460 | 436 | 437 | 136,900 |
2016/04/27 | 440 | 468 | 436 | 452 | 330,500 |
2016/04/26 | 430 | 433 | 410 | 415 | 40,200 |
2016/04/25 | 436 | 439 | 428 | 430 | 25,900 |
2016/04/22 | 426 | 437 | 423 | 434 | 30,200 |
2016/04/21 | 424 | 433 | 421 | 428 | 27,000 |
2016/04/20 | 427 | 432 | 410 | 419 | 19,100 |
2016/04/19 | 414 | 427 | 414 | 422 | 17,300 |
2016/04/18 | 412 | 417 | 409 | 412 | 35,500 |
2016/04/15 | 424 | 435 | 424 | 429 | 21,800 |
2016/04/14 | 435 | 435 | 413 | 430 | 56,100 |
2016/04/13 | 418 | 429 | 418 | 424 | 35,500 |
2016/04/12 | 400 | 423 | 400 | 418 | 29,900 |
2016/04/11 | 410 | 410 | 395 | 404 | 17,600 |
2016/04/08 | 384 | 409 | 380 | 404 | 47,900 |
2016/04/07 | 384 | 396 | 384 | 387 | 15,800 |
2016/04/06 | 384 | 392 | 380 | 384 | 61,600 |
2016/04/05 | 410 | 410 | 391 | 392 | 40,000 |
2016/04/04 | 408 | 417 | 402 | 415 | 44,900 |
2016/04/01 | 435 | 435 | 410 | 411 | 62,500 |
2016/03/31 | 438 | 444 | 436 | 438 | 19,100 |
2016/03/30 | 446 | 450 | 439 | 441 | 24,100 |
2016/03/29 | 442 | 449 | 434 | 449 | 26,900 |
2016/03/28 | 443 | 446 | 438 | 443 | 42,400 |
2016/03/25 | 436 | 449 | 428 | 444 | 81,500 |
2016/03/24 | 448 | 449 | 441 | 443 | 54,900 |
2016/03/23 | 458 | 460 | 445 | 452 | 73,300 |
2016/03/22 | 457 | 469 | 451 | 459 | 82,500 |
2016/03/18 | 472 | 476 | 447 | 455 | 153,400 |
2016/03/17 | 479 | 494 | 460 | 474 | 179,600 |
2016/03/16 | 476 | 489 | 475 | 475 | 119,300 |
2016/03/15 | 473 | 489 | 471 | 473 | 140,800 |
2016/03/14 | 439 | 492 | 434 | 478 | 442,700 |
2016/03/11 | 401 | 432 | 398 | 431 | 120,000 |
2016/03/10 | 395 | 406 | 394 | 405 | 50,900 |
2016/03/09 | 400 | 400 | 389 | 393 | 51,800 |
2016/03/08 | 412 | 417 | 403 | 403 | 68,600 |
2016/03/07 | 406 | 417 | 403 | 414 | 104,300 |
2016/03/04 | 388 | 408 | 385 | 400 | 91,700 |
2016/03/03 | 384 | 394 | 384 | 392 | 53,600 |
2016/03/02 | 381 | 389 | 379 | 386 | 53,700 |
2016/03/01 | 373 | 380 | 373 | 376 | 34,400 |
2016/02/29 | 388 | 388 | 375 | 375 | 63,600 |
2016/02/26 | 382 | 390 | 377 | 377 | 38,900 |
2016/02/25 | 385 | 388 | 376 | 379 | 46,000 |
2016/02/24 | 386 | 387 | 379 | 380 | 39,200 |
2016/02/23 | 392 | 396 | 383 | 384 | 38,200 |
2016/02/22 | 384 | 391 | 383 | 384 | 25,200 |
2016/02/19 | 393 | 393 | 381 | 387 | 23,500 |
2016/02/18 | 381 | 395 | 379 | 393 | 38,900 |
2016/02/17 | 375 | 385 | 375 | 377 | 33,400 |
2016/02/16 | 380 | 389 | 378 | 379 | 49,200 |
2016/02/15 | 390 | 390 | 370 | 375 | 56,200 |
2016/02/12 | 383 | 388 | 360 | 360 | 85,600 |
2016/02/10 | 417 | 417 | 380 | 383 | 70,300 |
2016/02/09 | 421 | 421 | 397 | 400 | 108,500 |
2016/02/08 | 411 | 430 | 411 | 426 | 207,700 |
2016/02/05 | 503 | 516 | 501 | 511 | 24,400 |
2016/02/04 | 515 | 528 | 513 | 514 | 27,000 |
2016/02/03 | 539 | 539 | 521 | 527 | 16,400 |
2016/02/02 | 543 | 545 | 537 | 541 | 12,200 |
2016/02/01 | 546 | 549 | 541 | 546 | 18,000 |
2016/01/29 | 534 | 536 | 519 | 536 | 19,800 |
2016/01/28 | 531 | 531 | 517 | 525 | 13,900 |
2016/01/27 | 523 | 533 | 523 | 531 | 20,700 |
2016/01/26 | 525 | 526 | 504 | 520 | 20,400 |
2016/01/25 | 538 | 538 | 527 | 532 | 16,700 |
2016/01/22 | 510 | 523 | 502 | 523 | 24,500 |
2016/01/21 | 502 | 521 | 487 | 487 | 49,500 |
2016/01/20 | 529 | 529 | 507 | 508 | 22,600 |
2016/01/19 | 522 | 536 | 519 | 533 | 22,600 |
2016/01/18 | 525 | 525 | 497 | 522 | 48,100 |
2016/01/15 | 553 | 564 | 538 | 539 | 40,000 |
2016/01/14 | 550 | 555 | 538 | 551 | 33,200 |
2016/01/13 | 553 | 568 | 553 | 567 | 17,100 |
2016/01/12 | 566 | 568 | 549 | 550 | 33,700 |
2016/01/08 | 571 | 578 | 565 | 570 | 12,100 |
2016/01/07 | 580 | 597 | 575 | 575 | 27,300 |
2016/01/06 | 592 | 598 | 581 | 587 | 28,000 |
2016/01/05 | 592 | 605 | 586 | 598 | 25,200 |
2016/01/04 | 610 | 610 | 593 | 594 | 23,700 |