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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,342 | 1,360 | 1,339 | 1,341 | 46,000 |
| 2022/12/29 | 1,307 | 1,333 | 1,307 | 1,333 | 65,300 |
| 2022/12/28 | 1,330 | 1,337 | 1,311 | 1,320 | 138,700 |
| 2022/12/27 | 1,351 | 1,354 | 1,328 | 1,341 | 86,700 |
| 2022/12/26 | 1,339 | 1,358 | 1,335 | 1,344 | 74,900 |
| 2022/12/23 | 1,352 | 1,353 | 1,326 | 1,336 | 83,400 |
| 2022/12/22 | 1,380 | 1,401 | 1,367 | 1,375 | 77,400 |
| 2022/12/21 | 1,390 | 1,410 | 1,373 | 1,378 | 85,700 |
| 2022/12/20 | 1,440 | 1,453 | 1,390 | 1,404 | 139,100 |
| 2022/12/19 | 1,450 | 1,471 | 1,446 | 1,446 | 51,500 |
| 2022/12/16 | 1,468 | 1,478 | 1,464 | 1,466 | 60,500 |
| 2022/12/15 | 1,499 | 1,502 | 1,490 | 1,494 | 37,500 |
| 2022/12/14 | 1,505 | 1,516 | 1,502 | 1,506 | 55,300 |
| 2022/12/13 | 1,520 | 1,535 | 1,496 | 1,499 | 68,600 |
| 2022/12/12 | 1,515 | 1,522 | 1,497 | 1,497 | 60,500 |
| 2022/12/09 | 1,497 | 1,541 | 1,497 | 1,536 | 84,900 |
| 2022/12/08 | 1,514 | 1,514 | 1,477 | 1,494 | 63,900 |
| 2022/12/07 | 1,531 | 1,538 | 1,518 | 1,518 | 63,500 |
| 2022/12/06 | 1,542 | 1,563 | 1,523 | 1,546 | 66,000 |
| 2022/12/05 | 1,558 | 1,563 | 1,537 | 1,542 | 84,100 |
| 2022/12/02 | 1,536 | 1,545 | 1,521 | 1,545 | 64,400 |
| 2022/12/01 | 1,575 | 1,578 | 1,549 | 1,553 | 75,700 |
| 2022/11/30 | 1,540 | 1,546 | 1,528 | 1,542 | 78,400 |
| 2022/11/29 | 1,533 | 1,555 | 1,516 | 1,549 | 63,000 |
| 2022/11/28 | 1,604 | 1,604 | 1,560 | 1,560 | 74,500 |
| 2022/11/25 | 1,615 | 1,616 | 1,593 | 1,604 | 59,700 |
| 2022/11/24 | 1,585 | 1,610 | 1,584 | 1,608 | 154,600 |
| 2022/11/22 | 1,541 | 1,569 | 1,519 | 1,564 | 117,400 |
| 2022/11/21 | 1,538 | 1,547 | 1,517 | 1,538 | 98,100 |
| 2022/11/18 | 1,558 | 1,561 | 1,528 | 1,528 | 131,700 |
| 2022/11/17 | 1,556 | 1,560 | 1,525 | 1,539 | 124,200 |
| 2022/11/16 | 1,560 | 1,592 | 1,547 | 1,585 | 158,700 |
| 2022/11/15 | 1,540 | 1,579 | 1,521 | 1,567 | 120,200 |
| 2022/11/14 | 1,574 | 1,586 | 1,519 | 1,537 | 191,000 |
| 2022/11/11 | 1,525 | 1,583 | 1,525 | 1,574 | 398,400 |
| 2022/11/10 | 1,445 | 1,497 | 1,435 | 1,485 | 225,900 |
| 2022/11/09 | 1,445 | 1,474 | 1,440 | 1,470 | 225,900 |
| 2022/11/08 | 1,439 | 1,449 | 1,430 | 1,438 | 103,100 |
| 2022/11/07 | 1,413 | 1,453 | 1,411 | 1,436 | 134,300 |
| 2022/11/04 | 1,405 | 1,413 | 1,390 | 1,397 | 107,100 |
| 2022/11/02 | 1,437 | 1,444 | 1,416 | 1,418 | 69,500 |
| 2022/11/01 | 1,445 | 1,445 | 1,431 | 1,437 | 56,800 |
| 2022/10/31 | 1,454 | 1,464 | 1,437 | 1,445 | 83,800 |
| 2022/10/28 | 1,423 | 1,455 | 1,415 | 1,434 | 309,200 |
| 2022/10/27 | 1,442 | 1,463 | 1,438 | 1,447 | 76,700 |
| 2022/10/26 | 1,474 | 1,474 | 1,450 | 1,453 | 85,900 |
| 2022/10/25 | 1,435 | 1,469 | 1,434 | 1,454 | 120,000 |
| 2022/10/24 | 1,421 | 1,452 | 1,420 | 1,435 | 101,900 |
| 2022/10/21 | 1,365 | 1,415 | 1,365 | 1,404 | 107,700 |
| 2022/10/20 | 1,376 | 1,387 | 1,365 | 1,387 | 78,000 |
| 2022/10/19 | 1,386 | 1,389 | 1,370 | 1,376 | 61,500 |
| 2022/10/18 | 1,387 | 1,390 | 1,358 | 1,376 | 112,400 |
| 2022/10/17 | 1,331 | 1,376 | 1,327 | 1,376 | 87,100 |
| 2022/10/14 | 1,352 | 1,355 | 1,332 | 1,346 | 113,100 |
| 2022/10/13 | 1,327 | 1,337 | 1,317 | 1,322 | 103,200 |
| 2022/10/12 | 1,345 | 1,351 | 1,308 | 1,315 | 136,300 |
| 2022/10/11 | 1,374 | 1,383 | 1,348 | 1,362 | 172,600 |
| 2022/10/07 | 1,385 | 1,417 | 1,368 | 1,404 | 108,400 |
| 2022/10/06 | 1,389 | 1,430 | 1,385 | 1,412 | 155,100 |
| 2022/10/05 | 1,393 | 1,395 | 1,365 | 1,384 | 115,400 |
| 2022/10/04 | 1,400 | 1,400 | 1,359 | 1,372 | 143,300 |
| 2022/10/03 | 1,280 | 1,379 | 1,280 | 1,357 | 259,400 |
| 2022/09/30 | 1,322 | 1,328 | 1,301 | 1,307 | 209,800 |
| 2022/09/29 | 1,385 | 1,388 | 1,343 | 1,345 | 148,100 |
| 2022/09/28 | 1,388 | 1,403 | 1,351 | 1,364 | 155,500 |
| 2022/09/27 | 1,386 | 1,406 | 1,370 | 1,390 | 146,100 |
| 2022/09/26 | 1,422 | 1,424 | 1,363 | 1,368 | 278,300 |
| 2022/09/22 | 1,460 | 1,472 | 1,452 | 1,458 | 96,800 |
| 2022/09/21 | 1,480 | 1,484 | 1,457 | 1,477 | 126,900 |
| 2022/09/20 | 1,485 | 1,515 | 1,485 | 1,490 | 115,400 |
| 2022/09/16 | 1,513 | 1,515 | 1,473 | 1,473 | 230,800 |
| 2022/09/15 | 1,536 | 1,536 | 1,519 | 1,525 | 74,000 |
| 2022/09/14 | 1,521 | 1,538 | 1,512 | 1,532 | 141,300 |
| 2022/09/13 | 1,567 | 1,573 | 1,560 | 1,568 | 88,900 |
| 2022/09/12 | 1,574 | 1,575 | 1,550 | 1,553 | 105,000 |
| 2022/09/09 | 1,548 | 1,559 | 1,533 | 1,551 | 151,900 |
| 2022/09/08 | 1,528 | 1,538 | 1,514 | 1,538 | 119,400 |
| 2022/09/07 | 1,515 | 1,515 | 1,491 | 1,504 | 143,000 |
| 2022/09/06 | 1,535 | 1,540 | 1,513 | 1,524 | 104,000 |
| 2022/09/05 | 1,516 | 1,522 | 1,498 | 1,520 | 160,900 |
| 2022/09/02 | 1,560 | 1,560 | 1,520 | 1,530 | 214,400 |
| 2022/09/01 | 1,575 | 1,577 | 1,552 | 1,552 | 158,700 |
| 2022/08/31 | 1,592 | 1,597 | 1,578 | 1,580 | 118,800 |
| 2022/08/30 | 1,590 | 1,604 | 1,572 | 1,604 | 139,100 |
| 2022/08/29 | 1,582 | 1,586 | 1,566 | 1,583 | 228,400 |
| 2022/08/26 | 1,631 | 1,652 | 1,622 | 1,622 | 121,700 |
| 2022/08/25 | 1,632 | 1,637 | 1,623 | 1,623 | 72,700 |
| 2022/08/24 | 1,642 | 1,643 | 1,620 | 1,626 | 79,600 |
| 2022/08/23 | 1,639 | 1,642 | 1,622 | 1,627 | 100,900 |
| 2022/08/22 | 1,654 | 1,654 | 1,632 | 1,652 | 124,500 |
| 2022/08/19 | 1,681 | 1,698 | 1,675 | 1,678 | 151,900 |
| 2022/08/18 | 1,628 | 1,673 | 1,620 | 1,671 | 129,400 |
| 2022/08/17 | 1,651 | 1,663 | 1,643 | 1,649 | 100,100 |
| 2022/08/16 | 1,648 | 1,668 | 1,638 | 1,646 | 102,300 |
| 2022/08/15 | 1,660 | 1,679 | 1,651 | 1,657 | 128,900 |
| 2022/08/12 | 1,640 | 1,670 | 1,629 | 1,634 | 220,600 |
| 2022/08/10 | 1,612 | 1,616 | 1,585 | 1,607 | 315,100 |
| 2022/08/09 | 1,690 | 1,690 | 1,622 | 1,633 | 333,000 |
| 2022/08/08 | 1,605 | 1,716 | 1,605 | 1,700 | 570,700 |
| 2022/08/05 | 1,777 | 1,788 | 1,751 | 1,780 | 234,100 |
| 2022/08/04 | 1,760 | 1,783 | 1,760 | 1,771 | 181,000 |
| 2022/08/03 | 1,743 | 1,751 | 1,715 | 1,747 | 104,100 |
| 2022/08/02 | 1,750 | 1,752 | 1,722 | 1,731 | 128,700 |
| 2022/08/01 | 1,758 | 1,768 | 1,727 | 1,740 | 177,500 |
| 2022/07/29 | 1,774 | 1,775 | 1,744 | 1,747 | 139,000 |
| 2022/07/28 | 1,787 | 1,796 | 1,753 | 1,769 | 220,500 |
| 2022/07/27 | 1,695 | 1,765 | 1,688 | 1,764 | 261,900 |
| 2022/07/26 | 1,671 | 1,715 | 1,667 | 1,695 | 154,200 |
| 2022/07/25 | 1,696 | 1,697 | 1,671 | 1,675 | 89,300 |
| 2022/07/22 | 1,707 | 1,711 | 1,688 | 1,708 | 116,300 |
| 2022/07/21 | 1,674 | 1,711 | 1,674 | 1,698 | 196,700 |
| 2022/07/20 | 1,667 | 1,687 | 1,654 | 1,674 | 224,600 |
| 2022/07/19 | 1,600 | 1,634 | 1,591 | 1,633 | 140,200 |
| 2022/07/15 | 1,600 | 1,609 | 1,571 | 1,595 | 124,400 |
| 2022/07/14 | 1,563 | 1,599 | 1,561 | 1,591 | 163,100 |
| 2022/07/13 | 1,583 | 1,598 | 1,566 | 1,571 | 99,900 |
| 2022/07/12 | 1,610 | 1,614 | 1,575 | 1,578 | 153,700 |
| 2022/07/11 | 1,660 | 1,662 | 1,605 | 1,626 | 256,000 |
| 2022/07/08 | 1,619 | 1,656 | 1,616 | 1,625 | 261,800 |
| 2022/07/07 | 1,572 | 1,597 | 1,555 | 1,595 | 163,100 |
| 2022/07/06 | 1,577 | 1,591 | 1,563 | 1,567 | 170,800 |
| 2022/07/05 | 1,573 | 1,602 | 1,568 | 1,574 | 231,800 |
| 2022/07/04 | 1,568 | 1,579 | 1,543 | 1,563 | 239,300 |
| 2022/07/01 | 1,616 | 1,636 | 1,556 | 1,575 | 395,800 |
| 2022/06/30 | 1,708 | 1,709 | 1,616 | 1,617 | 533,400 |
| 2022/06/29 | 1,736 | 1,736 | 1,702 | 1,709 | 223,700 |
| 2022/06/28 | 1,756 | 1,783 | 1,751 | 1,764 | 220,100 |
| 2022/06/27 | 1,766 | 1,782 | 1,752 | 1,768 | 175,600 |
| 2022/06/24 | 1,722 | 1,746 | 1,705 | 1,744 | 174,800 |
| 2022/06/23 | 1,710 | 1,737 | 1,685 | 1,705 | 227,000 |
| 2022/06/22 | 1,785 | 1,790 | 1,713 | 1,722 | 181,700 |
| 2022/06/21 | 1,745 | 1,792 | 1,727 | 1,770 | 235,800 |
| 2022/06/20 | 1,827 | 1,828 | 1,708 | 1,724 | 235,000 |
| 2022/06/17 | 1,808 | 1,821 | 1,788 | 1,806 | 210,600 |
| 2022/06/16 | 1,915 | 1,934 | 1,874 | 1,881 | 177,400 |
| 2022/06/15 | 1,891 | 1,913 | 1,853 | 1,856 | 108,800 |
| 2022/06/14 | 1,833 | 1,905 | 1,821 | 1,903 | 145,900 |
| 2022/06/13 | 1,858 | 1,883 | 1,852 | 1,873 | 151,300 |
| 2022/06/10 | 1,930 | 1,930 | 1,906 | 1,910 | 139,900 |
| 2022/06/09 | 1,954 | 1,971 | 1,931 | 1,949 | 132,300 |
| 2022/06/08 | 1,949 | 1,960 | 1,927 | 1,956 | 138,800 |
| 2022/06/07 | 1,929 | 1,939 | 1,907 | 1,929 | 159,900 |
| 2022/06/06 | 1,901 | 1,943 | 1,893 | 1,929 | 138,200 |
| 2022/06/03 | 1,958 | 1,958 | 1,926 | 1,926 | 158,000 |
| 2022/06/02 | 1,947 | 1,961 | 1,920 | 1,922 | 207,000 |
| 2022/06/01 | 1,960 | 1,967 | 1,927 | 1,962 | 225,000 |
| 2022/05/31 | 1,899 | 1,968 | 1,890 | 1,948 | 371,700 |
| 2022/05/30 | 1,880 | 1,898 | 1,868 | 1,890 | 240,500 |
| 2022/05/27 | 1,814 | 1,857 | 1,808 | 1,848 | 358,300 |
| 2022/05/26 | 1,792 | 1,824 | 1,760 | 1,774 | 270,400 |
| 2022/05/25 | 1,770 | 1,802 | 1,763 | 1,791 | 227,800 |
| 2022/05/24 | 1,830 | 1,835 | 1,776 | 1,776 | 291,900 |
| 2022/05/23 | 1,785 | 1,837 | 1,783 | 1,833 | 249,800 |
| 2022/05/20 | 1,794 | 1,798 | 1,758 | 1,785 | 206,700 |
| 2022/05/19 | 1,709 | 1,782 | 1,705 | 1,776 | 225,700 |
| 2022/05/18 | 1,829 | 1,847 | 1,768 | 1,774 | 311,500 |
| 2022/05/17 | 1,786 | 1,801 | 1,765 | 1,789 | 353,900 |
| 2022/05/16 | 1,732 | 1,807 | 1,732 | 1,778 | 320,100 |
| 2022/05/13 | 1,612 | 1,770 | 1,608 | 1,729 | 872,800 |
| 2022/05/12 | 1,861 | 1,863 | 1,812 | 1,812 | 402,900 |
| 2022/05/11 | 1,846 | 1,913 | 1,844 | 1,901 | 219,200 |
| 2022/05/10 | 1,883 | 1,889 | 1,812 | 1,858 | 355,700 |
| 2022/05/09 | 1,900 | 1,925 | 1,897 | 1,912 | 173,100 |
| 2022/05/06 | 1,920 | 1,924 | 1,888 | 1,915 | 303,200 |
| 2022/05/02 | 1,918 | 1,952 | 1,912 | 1,930 | 211,200 |
| 2022/04/28 | 1,918 | 1,964 | 1,912 | 1,956 | 199,400 |
| 2022/04/27 | 1,947 | 1,958 | 1,894 | 1,932 | 381,900 |
| 2022/04/26 | 1,985 | 2,014 | 1,955 | 1,996 | 279,200 |
| 2022/04/25 | 1,934 | 1,964 | 1,924 | 1,945 | 215,900 |
| 2022/04/22 | 1,992 | 2,015 | 1,960 | 1,974 | 285,900 |
| 2022/04/21 | 1,996 | 2,047 | 1,992 | 2,042 | 293,400 |
| 2022/04/20 | 2,075 | 2,080 | 1,984 | 1,987 | 394,700 |
| 2022/04/19 | 1,948 | 2,032 | 1,947 | 2,025 | 315,900 |
| 2022/04/18 | 1,908 | 1,931 | 1,896 | 1,922 | 170,200 |
| 2022/04/15 | 1,954 | 1,974 | 1,940 | 1,944 | 258,100 |
| 2022/04/14 | 2,035 | 2,038 | 1,967 | 2,002 | 329,100 |
| 2022/04/13 | 1,909 | 2,032 | 1,909 | 2,032 | 479,400 |
| 2022/04/12 | 1,878 | 1,932 | 1,866 | 1,898 | 255,500 |
| 2022/04/11 | 1,923 | 1,938 | 1,881 | 1,906 | 271,800 |
| 2022/04/08 | 1,938 | 1,973 | 1,925 | 1,957 | 304,400 |
| 2022/04/07 | 1,955 | 1,964 | 1,918 | 1,927 | 341,000 |
| 2022/04/06 | 2,055 | 2,062 | 2,002 | 2,014 | 378,100 |
| 2022/04/05 | 2,106 | 2,123 | 2,083 | 2,091 | 284,700 |
| 2022/04/04 | 2,055 | 2,079 | 2,032 | 2,077 | 224,100 |
| 2022/04/01 | 2,057 | 2,080 | 2,018 | 2,071 | 322,900 |
| 2022/03/31 | 2,088 | 2,138 | 2,083 | 2,105 | 322,700 |
| 2022/03/30 | 2,080 | 2,124 | 2,055 | 2,119 | 475,500 |
| 2022/03/29 | 2,060 | 2,083 | 2,033 | 2,062 | 297,300 |
| 2022/03/28 | 2,071 | 2,071 | 2,007 | 2,038 | 340,900 |
| 2022/03/25 | 2,129 | 2,138 | 2,048 | 2,073 | 506,500 |
| 2022/03/24 | 1,980 | 2,079 | 1,976 | 2,079 | 503,200 |
| 2022/03/23 | 1,972 | 2,047 | 1,972 | 2,022 | 575,600 |
| 2022/03/22 | 1,988 | 1,993 | 1,931 | 1,944 | 410,900 |
| 2022/03/18 | 1,950 | 1,975 | 1,918 | 1,970 | 520,900 |
| 2022/03/17 | 1,933 | 1,981 | 1,913 | 1,966 | 586,800 |
| 2022/03/16 | 1,865 | 1,872 | 1,831 | 1,859 | 424,600 |
| 2022/03/15 | 1,766 | 1,824 | 1,757 | 1,812 | 303,700 |
| 2022/03/14 | 1,778 | 1,831 | 1,775 | 1,791 | 298,400 |
| 2022/03/11 | 1,829 | 1,836 | 1,767 | 1,788 | 367,500 |
| 2022/03/10 | 1,836 | 1,853 | 1,807 | 1,832 | 442,400 |
| 2022/03/09 | 1,765 | 1,799 | 1,712 | 1,756 | 437,400 |
| 2022/03/08 | 1,710 | 1,794 | 1,690 | 1,741 | 723,500 |
| 2022/03/07 | 1,795 | 1,807 | 1,742 | 1,759 | 593,900 |
| 2022/03/04 | 1,910 | 1,915 | 1,845 | 1,866 | 539,700 |
| 2022/03/03 | 1,994 | 2,006 | 1,935 | 1,937 | 409,200 |
| 2022/03/02 | 1,984 | 2,003 | 1,937 | 1,954 | 636,900 |
| 2022/03/01 | 1,994 | 2,052 | 1,980 | 2,031 | 546,400 |
| 2022/02/28 | 1,969 | 1,993 | 1,911 | 1,973 | 645,400 |
| 2022/02/25 | 1,888 | 1,956 | 1,862 | 1,951 | 827,800 |
| 2022/02/24 | 1,879 | 1,891 | 1,816 | 1,830 | 856,400 |
| 2022/02/22 | 1,926 | 1,951 | 1,886 | 1,910 | 713,100 |
| 2022/02/21 | 2,002 | 2,018 | 1,961 | 1,993 | 452,300 |
| 2022/02/18 | 2,031 | 2,072 | 2,021 | 2,049 | 487,800 |
| 2022/02/17 | 2,122 | 2,162 | 2,078 | 2,081 | 691,200 |
| 2022/02/16 | 2,149 | 2,154 | 2,082 | 2,114 | 598,500 |
| 2022/02/15 | 2,108 | 2,124 | 2,040 | 2,068 | 669,100 |
| 2022/02/14 | 2,111 | 2,149 | 2,084 | 2,105 | 873,000 |
| 2022/02/10 | 2,390 | 2,398 | 2,135 | 2,196 | 2,164,000 |
| 2022/02/09 | 2,185 | 2,419 | 2,177 | 2,329 | 1,874,900 |
| 2022/02/08 | 2,294 | 2,330 | 2,246 | 2,263 | 820,000 |
| 2022/02/07 | 2,355 | 2,356 | 2,255 | 2,294 | 638,400 |
| 2022/02/04 | 2,328 | 2,380 | 2,305 | 2,377 | 644,900 |
| 2022/02/03 | 2,447 | 2,449 | 2,336 | 2,378 | 787,000 |
| 2022/02/02 | 2,561 | 2,579 | 2,471 | 2,483 | 836,600 |
| 2022/02/01 | 2,585 | 2,647 | 2,477 | 2,520 | 1,495,400 |
| 2022/01/31 | 2,330 | 2,528 | 2,316 | 2,494 | 1,132,600 |
| 2022/01/28 | 2,290 | 2,314 | 2,186 | 2,292 | 865,500 |
| 2022/01/27 | 2,402 | 2,437 | 2,214 | 2,229 | 1,150,500 |
| 2022/01/26 | 2,337 | 2,414 | 2,293 | 2,359 | 813,000 |
| 2022/01/25 | 2,410 | 2,442 | 2,296 | 2,326 | 1,057,000 |
| 2022/01/24 | 2,294 | 2,423 | 2,280 | 2,395 | 1,062,600 |
| 2022/01/21 | 2,382 | 2,394 | 2,291 | 2,344 | 913,100 |
| 2022/01/20 | 2,415 | 2,480 | 2,390 | 2,472 | 858,600 |
| 2022/01/19 | 2,522 | 2,551 | 2,426 | 2,433 | 1,051,100 |
| 2022/01/18 | 2,620 | 2,683 | 2,538 | 2,593 | 1,088,500 |
| 2022/01/17 | 2,760 | 2,770 | 2,635 | 2,649 | 682,000 |
| 2022/01/14 | 2,712 | 2,787 | 2,693 | 2,723 | 735,300 |
| 2022/01/13 | 2,750 | 2,923 | 2,745 | 2,789 | 1,267,300 |
| 2022/01/12 | 2,783 | 2,808 | 2,692 | 2,750 | 999,100 |
| 2022/01/11 | 2,880 | 2,885 | 2,654 | 2,683 | 1,561,200 |
| 2022/01/07 | 3,130 | 3,130 | 2,815 | 2,926 | 1,991,800 |
| 2022/01/06 | 3,000 | 3,125 | 2,980 | 3,055 | 800,600 |
| 2022/01/05 | 3,080 | 3,175 | 3,020 | 3,085 | 1,259,800 |
| 2022/01/04 | 2,910 | 3,140 | 2,906 | 3,070 | 1,883,100 |