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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,738 | 1,834 | 1,730 | 1,809 | 271,200 |
| 2023/12/28 | 1,745 | 1,776 | 1,745 | 1,776 | 92,200 |
| 2023/12/27 | 1,711 | 1,767 | 1,707 | 1,763 | 152,000 |
| 2023/12/26 | 1,681 | 1,720 | 1,679 | 1,719 | 181,800 |
| 2023/12/25 | 1,800 | 1,800 | 1,687 | 1,700 | 161,400 |
| 2023/12/22 | 1,777 | 1,800 | 1,741 | 1,760 | 166,300 |
| 2023/12/21 | 1,760 | 1,820 | 1,752 | 1,788 | 280,900 |
| 2023/12/20 | 1,751 | 1,818 | 1,740 | 1,808 | 480,000 |
| 2023/12/19 | 1,653 | 1,745 | 1,614 | 1,730 | 424,400 |
| 2023/12/18 | 1,617 | 1,672 | 1,590 | 1,662 | 336,300 |
| 2023/12/15 | 1,602 | 1,655 | 1,591 | 1,644 | 391,000 |
| 2023/12/14 | 1,547 | 1,582 | 1,527 | 1,572 | 366,600 |
| 2023/12/13 | 1,450 | 1,514 | 1,450 | 1,498 | 125,800 |
| 2023/12/12 | 1,430 | 1,465 | 1,427 | 1,440 | 173,800 |
| 2023/12/11 | 1,420 | 1,442 | 1,399 | 1,408 | 87,500 |
| 2023/12/08 | 1,401 | 1,440 | 1,399 | 1,399 | 100,000 |
| 2023/12/07 | 1,435 | 1,439 | 1,402 | 1,416 | 141,700 |
| 2023/12/06 | 1,477 | 1,490 | 1,459 | 1,465 | 71,100 |
| 2023/12/05 | 1,515 | 1,524 | 1,470 | 1,479 | 117,500 |
| 2023/12/04 | 1,550 | 1,551 | 1,529 | 1,538 | 55,300 |
| 2023/12/01 | 1,578 | 1,578 | 1,536 | 1,555 | 101,300 |
| 2023/11/30 | 1,510 | 1,578 | 1,503 | 1,572 | 267,800 |
| 2023/11/29 | 1,477 | 1,494 | 1,469 | 1,491 | 40,500 |
| 2023/11/28 | 1,510 | 1,525 | 1,469 | 1,486 | 83,300 |
| 2023/11/27 | 1,502 | 1,507 | 1,482 | 1,489 | 61,600 |
| 2023/11/24 | 1,515 | 1,531 | 1,492 | 1,503 | 117,300 |
| 2023/11/22 | 1,489 | 1,497 | 1,475 | 1,495 | 64,800 |
| 2023/11/21 | 1,504 | 1,509 | 1,487 | 1,498 | 76,900 |
| 2023/11/20 | 1,517 | 1,537 | 1,476 | 1,477 | 130,300 |
| 2023/11/17 | 1,480 | 1,540 | 1,468 | 1,500 | 190,500 |
| 2023/11/16 | 1,454 | 1,479 | 1,443 | 1,479 | 145,600 |
| 2023/11/15 | 1,429 | 1,468 | 1,422 | 1,460 | 199,900 |
| 2023/11/14 | 1,397 | 1,412 | 1,379 | 1,406 | 106,500 |
| 2023/11/13 | 1,411 | 1,415 | 1,382 | 1,382 | 50,100 |
| 2023/11/10 | 1,397 | 1,402 | 1,366 | 1,391 | 114,100 |
| 2023/11/09 | 1,417 | 1,436 | 1,417 | 1,433 | 71,300 |
| 2023/11/08 | 1,433 | 1,447 | 1,415 | 1,417 | 65,500 |
| 2023/11/07 | 1,433 | 1,446 | 1,418 | 1,418 | 59,500 |
| 2023/11/06 | 1,425 | 1,450 | 1,425 | 1,433 | 86,400 |
| 2023/11/02 | 1,382 | 1,401 | 1,382 | 1,388 | 68,900 |
| 2023/11/01 | 1,390 | 1,397 | 1,359 | 1,366 | 71,700 |
| 2023/10/31 | 1,362 | 1,375 | 1,335 | 1,374 | 64,000 |
| 2023/10/30 | 1,370 | 1,400 | 1,361 | 1,368 | 116,300 |
| 2023/10/27 | 1,365 | 1,388 | 1,364 | 1,380 | 64,000 |
| 2023/10/26 | 1,367 | 1,383 | 1,355 | 1,360 | 107,700 |
| 2023/10/25 | 1,420 | 1,420 | 1,394 | 1,397 | 70,800 |
| 2023/10/24 | 1,395 | 1,411 | 1,362 | 1,402 | 73,000 |
| 2023/10/23 | 1,387 | 1,400 | 1,383 | 1,383 | 79,800 |
| 2023/10/20 | 1,411 | 1,427 | 1,391 | 1,409 | 55,800 |
| 2023/10/19 | 1,448 | 1,448 | 1,406 | 1,417 | 63,600 |
| 2023/10/18 | 1,420 | 1,473 | 1,402 | 1,473 | 93,900 |
| 2023/10/17 | 1,417 | 1,434 | 1,408 | 1,425 | 68,000 |
| 2023/10/16 | 1,390 | 1,406 | 1,386 | 1,401 | 64,800 |
| 2023/10/13 | 1,443 | 1,445 | 1,399 | 1,412 | 154,900 |
| 2023/10/12 | 1,406 | 1,450 | 1,402 | 1,447 | 126,900 |
| 2023/10/11 | 1,377 | 1,401 | 1,376 | 1,392 | 56,100 |
| 2023/10/10 | 1,384 | 1,389 | 1,371 | 1,381 | 74,900 |
| 2023/10/06 | 1,384 | 1,384 | 1,366 | 1,376 | 69,700 |
| 2023/10/05 | 1,351 | 1,374 | 1,348 | 1,372 | 80,100 |
| 2023/10/04 | 1,351 | 1,351 | 1,330 | 1,340 | 113,600 |
| 2023/10/03 | 1,377 | 1,384 | 1,357 | 1,359 | 92,600 |
| 2023/10/02 | 1,375 | 1,403 | 1,367 | 1,371 | 65,700 |
| 2023/09/29 | 1,377 | 1,398 | 1,366 | 1,371 | 121,600 |
| 2023/09/28 | 1,404 | 1,430 | 1,372 | 1,377 | 134,700 |
| 2023/09/27 | 1,372 | 1,413 | 1,367 | 1,412 | 288,300 |
| 2023/09/26 | 1,495 | 1,495 | 1,462 | 1,462 | 66,000 |
| 2023/09/25 | 1,493 | 1,498 | 1,478 | 1,493 | 70,700 |
| 2023/09/22 | 1,460 | 1,507 | 1,456 | 1,492 | 98,900 |
| 2023/09/21 | 1,465 | 1,477 | 1,458 | 1,475 | 62,300 |
| 2023/09/20 | 1,484 | 1,501 | 1,469 | 1,477 | 66,700 |
| 2023/09/19 | 1,514 | 1,514 | 1,476 | 1,484 | 83,500 |
| 2023/09/15 | 1,519 | 1,528 | 1,513 | 1,520 | 56,400 |
| 2023/09/14 | 1,492 | 1,531 | 1,492 | 1,518 | 57,700 |
| 2023/09/13 | 1,503 | 1,509 | 1,490 | 1,492 | 105,900 |
| 2023/09/12 | 1,529 | 1,530 | 1,501 | 1,513 | 63,400 |
| 2023/09/11 | 1,530 | 1,544 | 1,516 | 1,526 | 56,400 |
| 2023/09/08 | 1,524 | 1,542 | 1,523 | 1,530 | 68,500 |
| 2023/09/07 | 1,546 | 1,547 | 1,533 | 1,540 | 67,000 |
| 2023/09/06 | 1,561 | 1,567 | 1,543 | 1,552 | 51,300 |
| 2023/09/05 | 1,546 | 1,559 | 1,534 | 1,557 | 47,500 |
| 2023/09/04 | 1,530 | 1,550 | 1,528 | 1,548 | 81,500 |
| 2023/09/01 | 1,532 | 1,533 | 1,521 | 1,532 | 49,500 |
| 2023/08/31 | 1,535 | 1,543 | 1,531 | 1,532 | 46,800 |
| 2023/08/30 | 1,548 | 1,556 | 1,527 | 1,540 | 68,800 |
| 2023/08/29 | 1,563 | 1,573 | 1,535 | 1,535 | 58,800 |
| 2023/08/28 | 1,538 | 1,567 | 1,528 | 1,563 | 83,700 |
| 2023/08/25 | 1,523 | 1,544 | 1,516 | 1,529 | 62,200 |
| 2023/08/24 | 1,522 | 1,560 | 1,520 | 1,558 | 110,200 |
| 2023/08/23 | 1,497 | 1,508 | 1,478 | 1,506 | 39,700 |
| 2023/08/22 | 1,500 | 1,516 | 1,478 | 1,493 | 60,900 |
| 2023/08/21 | 1,481 | 1,499 | 1,476 | 1,484 | 43,700 |
| 2023/08/18 | 1,464 | 1,506 | 1,455 | 1,491 | 73,800 |
| 2023/08/17 | 1,480 | 1,491 | 1,460 | 1,483 | 84,800 |
| 2023/08/16 | 1,490 | 1,517 | 1,485 | 1,490 | 118,900 |
| 2023/08/15 | 1,521 | 1,542 | 1,493 | 1,494 | 116,300 |
| 2023/08/14 | 1,565 | 1,573 | 1,510 | 1,512 | 165,400 |
| 2023/08/10 | 1,598 | 1,610 | 1,570 | 1,601 | 144,300 |
| 2023/08/09 | 1,585 | 1,625 | 1,550 | 1,590 | 149,600 |
| 2023/08/08 | 1,686 | 1,692 | 1,624 | 1,625 | 148,900 |
| 2023/08/07 | 1,695 | 1,706 | 1,676 | 1,692 | 84,400 |
| 2023/08/04 | 1,681 | 1,740 | 1,678 | 1,732 | 168,700 |
| 2023/08/03 | 1,736 | 1,736 | 1,674 | 1,681 | 167,900 |
| 2023/08/02 | 1,770 | 1,795 | 1,764 | 1,775 | 78,700 |
| 2023/08/01 | 1,772 | 1,803 | 1,758 | 1,779 | 101,000 |
| 2023/07/31 | 1,785 | 1,804 | 1,755 | 1,768 | 135,800 |
| 2023/07/28 | 1,765 | 1,809 | 1,751 | 1,771 | 133,700 |
| 2023/07/27 | 1,755 | 1,789 | 1,739 | 1,785 | 80,600 |
| 2023/07/26 | 1,748 | 1,776 | 1,748 | 1,755 | 64,100 |
| 2023/07/25 | 1,764 | 1,770 | 1,743 | 1,754 | 41,700 |
| 2023/07/24 | 1,750 | 1,767 | 1,740 | 1,765 | 70,200 |
| 2023/07/21 | 1,744 | 1,761 | 1,723 | 1,745 | 90,300 |
| 2023/07/20 | 1,811 | 1,811 | 1,763 | 1,779 | 142,100 |
| 2023/07/19 | 1,817 | 1,831 | 1,790 | 1,812 | 105,000 |
| 2023/07/18 | 1,800 | 1,849 | 1,800 | 1,810 | 123,500 |
| 2023/07/14 | 1,830 | 1,837 | 1,794 | 1,797 | 108,600 |
| 2023/07/13 | 1,809 | 1,826 | 1,789 | 1,815 | 72,300 |
| 2023/07/12 | 1,845 | 1,845 | 1,788 | 1,794 | 120,800 |
| 2023/07/11 | 1,841 | 1,867 | 1,826 | 1,845 | 129,800 |
| 2023/07/10 | 1,873 | 1,873 | 1,805 | 1,815 | 261,600 |
| 2023/07/07 | 1,780 | 1,885 | 1,780 | 1,872 | 455,600 |
| 2023/07/06 | 1,711 | 1,774 | 1,694 | 1,771 | 269,700 |
| 2023/07/05 | 1,770 | 1,778 | 1,743 | 1,746 | 82,100 |
| 2023/07/04 | 1,790 | 1,805 | 1,776 | 1,780 | 104,400 |
| 2023/07/03 | 1,699 | 1,837 | 1,699 | 1,806 | 340,100 |
| 2023/06/30 | 1,690 | 1,692 | 1,655 | 1,678 | 74,700 |
| 2023/06/29 | 1,664 | 1,721 | 1,662 | 1,690 | 179,400 |
| 2023/06/28 | 1,630 | 1,641 | 1,621 | 1,640 | 73,600 |
| 2023/06/27 | 1,624 | 1,629 | 1,607 | 1,621 | 57,700 |
| 2023/06/26 | 1,630 | 1,660 | 1,623 | 1,631 | 66,000 |
| 2023/06/23 | 1,685 | 1,692 | 1,631 | 1,645 | 77,800 |
| 2023/06/22 | 1,673 | 1,680 | 1,653 | 1,657 | 74,000 |
| 2023/06/21 | 1,682 | 1,696 | 1,677 | 1,688 | 49,600 |
| 2023/06/20 | 1,666 | 1,699 | 1,666 | 1,696 | 59,300 |
| 2023/06/19 | 1,697 | 1,697 | 1,665 | 1,676 | 81,900 |
| 2023/06/16 | 1,705 | 1,705 | 1,664 | 1,702 | 102,900 |
| 2023/06/15 | 1,675 | 1,739 | 1,675 | 1,708 | 186,200 |
| 2023/06/14 | 1,708 | 1,708 | 1,659 | 1,666 | 117,800 |
| 2023/06/13 | 1,678 | 1,729 | 1,678 | 1,700 | 205,300 |
| 2023/06/12 | 1,635 | 1,663 | 1,622 | 1,658 | 68,000 |
| 2023/06/09 | 1,658 | 1,659 | 1,628 | 1,631 | 65,300 |
| 2023/06/08 | 1,603 | 1,667 | 1,603 | 1,636 | 133,800 |
| 2023/06/07 | 1,620 | 1,630 | 1,603 | 1,609 | 58,600 |
| 2023/06/06 | 1,591 | 1,625 | 1,591 | 1,620 | 78,900 |
| 2023/06/05 | 1,638 | 1,638 | 1,596 | 1,627 | 68,600 |
| 2023/06/02 | 1,640 | 1,640 | 1,595 | 1,609 | 116,700 |
| 2023/06/01 | 1,592 | 1,623 | 1,575 | 1,619 | 120,400 |
| 2023/05/31 | 1,621 | 1,627 | 1,586 | 1,593 | 98,200 |
| 2023/05/30 | 1,600 | 1,657 | 1,587 | 1,642 | 117,500 |
| 2023/05/29 | 1,666 | 1,684 | 1,610 | 1,611 | 144,000 |
| 2023/05/26 | 1,670 | 1,678 | 1,629 | 1,639 | 177,000 |
| 2023/05/25 | 1,525 | 1,661 | 1,525 | 1,659 | 344,300 |
| 2023/05/24 | 1,496 | 1,528 | 1,488 | 1,523 | 81,900 |
| 2023/05/23 | 1,514 | 1,522 | 1,498 | 1,504 | 90,400 |
| 2023/05/22 | 1,530 | 1,542 | 1,511 | 1,514 | 74,000 |
| 2023/05/19 | 1,541 | 1,560 | 1,521 | 1,535 | 111,900 |
| 2023/05/18 | 1,540 | 1,542 | 1,515 | 1,541 | 124,000 |
| 2023/05/17 | 1,495 | 1,557 | 1,484 | 1,518 | 197,100 |
| 2023/05/16 | 1,381 | 1,525 | 1,381 | 1,488 | 324,300 |
| 2023/05/15 | 1,406 | 1,408 | 1,380 | 1,393 | 94,400 |
| 2023/05/12 | 1,414 | 1,417 | 1,397 | 1,413 | 66,400 |
| 2023/05/11 | 1,407 | 1,423 | 1,401 | 1,414 | 39,000 |
| 2023/05/10 | 1,430 | 1,430 | 1,400 | 1,407 | 51,100 |
| 2023/05/09 | 1,422 | 1,435 | 1,417 | 1,424 | 59,700 |
| 2023/05/08 | 1,406 | 1,420 | 1,402 | 1,412 | 47,100 |
| 2023/05/02 | 1,378 | 1,404 | 1,371 | 1,402 | 100,100 |
| 2023/05/01 | 1,391 | 1,393 | 1,358 | 1,367 | 85,100 |
| 2023/04/28 | 1,398 | 1,398 | 1,367 | 1,374 | 63,800 |
| 2023/04/27 | 1,380 | 1,382 | 1,354 | 1,382 | 78,600 |
| 2023/04/26 | 1,405 | 1,410 | 1,372 | 1,385 | 84,000 |
| 2023/04/25 | 1,448 | 1,448 | 1,419 | 1,423 | 52,200 |
| 2023/04/24 | 1,456 | 1,456 | 1,429 | 1,439 | 33,300 |
| 2023/04/21 | 1,439 | 1,475 | 1,439 | 1,446 | 64,900 |
| 2023/04/20 | 1,430 | 1,454 | 1,423 | 1,453 | 59,100 |
| 2023/04/19 | 1,426 | 1,443 | 1,416 | 1,436 | 64,800 |
| 2023/04/18 | 1,453 | 1,453 | 1,423 | 1,426 | 84,300 |
| 2023/04/17 | 1,456 | 1,461 | 1,445 | 1,453 | 38,200 |
| 2023/04/14 | 1,461 | 1,461 | 1,440 | 1,448 | 52,500 |
| 2023/04/13 | 1,465 | 1,465 | 1,444 | 1,457 | 68,200 |
| 2023/04/12 | 1,471 | 1,471 | 1,458 | 1,466 | 48,700 |
| 2023/04/11 | 1,475 | 1,494 | 1,468 | 1,483 | 52,200 |
| 2023/04/10 | 1,470 | 1,470 | 1,450 | 1,463 | 39,300 |
| 2023/04/07 | 1,460 | 1,477 | 1,456 | 1,469 | 34,400 |
| 2023/04/06 | 1,475 | 1,475 | 1,453 | 1,459 | 89,900 |
| 2023/04/05 | 1,501 | 1,509 | 1,488 | 1,492 | 60,000 |
| 2023/04/04 | 1,516 | 1,526 | 1,502 | 1,517 | 59,200 |
| 2023/04/03 | 1,527 | 1,530 | 1,502 | 1,516 | 76,500 |
| 2023/03/31 | 1,525 | 1,551 | 1,507 | 1,519 | 71,900 |
| 2023/03/30 | 1,505 | 1,520 | 1,501 | 1,512 | 71,700 |
| 2023/03/29 | 1,468 | 1,506 | 1,468 | 1,506 | 76,100 |
| 2023/03/28 | 1,481 | 1,493 | 1,468 | 1,477 | 51,800 |
| 2023/03/27 | 1,500 | 1,500 | 1,463 | 1,486 | 45,100 |
| 2023/03/24 | 1,482 | 1,508 | 1,475 | 1,490 | 46,100 |
| 2023/03/23 | 1,477 | 1,487 | 1,459 | 1,484 | 44,100 |
| 2023/03/22 | 1,495 | 1,497 | 1,476 | 1,482 | 31,000 |
| 2023/03/20 | 1,489 | 1,489 | 1,464 | 1,469 | 50,900 |
| 2023/03/17 | 1,499 | 1,507 | 1,487 | 1,505 | 49,100 |
| 2023/03/16 | 1,468 | 1,496 | 1,467 | 1,484 | 49,600 |
| 2023/03/15 | 1,492 | 1,519 | 1,492 | 1,508 | 52,600 |
| 2023/03/14 | 1,499 | 1,503 | 1,466 | 1,471 | 72,600 |
| 2023/03/13 | 1,525 | 1,540 | 1,511 | 1,523 | 64,000 |
| 2023/03/10 | 1,560 | 1,574 | 1,555 | 1,555 | 71,600 |
| 2023/03/09 | 1,581 | 1,608 | 1,570 | 1,581 | 82,700 |
| 2023/03/08 | 1,538 | 1,580 | 1,534 | 1,564 | 84,700 |
| 2023/03/07 | 1,550 | 1,551 | 1,535 | 1,547 | 57,600 |
| 2023/03/06 | 1,527 | 1,554 | 1,522 | 1,554 | 91,300 |
| 2023/03/03 | 1,510 | 1,516 | 1,496 | 1,510 | 75,100 |
| 2023/03/02 | 1,549 | 1,551 | 1,509 | 1,514 | 62,500 |
| 2023/03/01 | 1,505 | 1,545 | 1,505 | 1,544 | 66,100 |
| 2023/02/28 | 1,531 | 1,531 | 1,510 | 1,516 | 46,200 |
| 2023/02/27 | 1,510 | 1,532 | 1,503 | 1,522 | 45,300 |
| 2023/02/24 | 1,480 | 1,525 | 1,480 | 1,523 | 80,200 |
| 2023/02/22 | 1,460 | 1,487 | 1,457 | 1,477 | 47,200 |
| 2023/02/21 | 1,497 | 1,511 | 1,482 | 1,483 | 60,400 |
| 2023/02/20 | 1,514 | 1,527 | 1,501 | 1,515 | 48,000 |
| 2023/02/17 | 1,511 | 1,517 | 1,500 | 1,508 | 48,900 |
| 2023/02/16 | 1,513 | 1,535 | 1,511 | 1,532 | 65,300 |
| 2023/02/15 | 1,532 | 1,532 | 1,490 | 1,505 | 52,700 |
| 2023/02/14 | 1,523 | 1,527 | 1,501 | 1,524 | 44,200 |
| 2023/02/13 | 1,526 | 1,526 | 1,494 | 1,512 | 65,700 |
| 2023/02/10 | 1,506 | 1,546 | 1,495 | 1,536 | 101,600 |
| 2023/02/09 | 1,489 | 1,553 | 1,489 | 1,516 | 230,400 |
| 2023/02/08 | 1,461 | 1,467 | 1,451 | 1,459 | 63,100 |
| 2023/02/07 | 1,455 | 1,463 | 1,448 | 1,455 | 34,600 |
| 2023/02/06 | 1,467 | 1,472 | 1,454 | 1,458 | 34,800 |
| 2023/02/03 | 1,461 | 1,480 | 1,458 | 1,460 | 45,000 |
| 2023/02/02 | 1,446 | 1,464 | 1,444 | 1,460 | 61,700 |
| 2023/02/01 | 1,435 | 1,450 | 1,435 | 1,437 | 36,200 |
| 2023/01/31 | 1,439 | 1,445 | 1,424 | 1,432 | 30,800 |
| 2023/01/30 | 1,441 | 1,445 | 1,431 | 1,443 | 52,700 |
| 2023/01/27 | 1,448 | 1,455 | 1,432 | 1,444 | 54,500 |
| 2023/01/26 | 1,474 | 1,474 | 1,446 | 1,449 | 52,000 |
| 2023/01/25 | 1,478 | 1,481 | 1,455 | 1,471 | 47,800 |
| 2023/01/24 | 1,455 | 1,488 | 1,455 | 1,470 | 78,000 |
| 2023/01/23 | 1,471 | 1,474 | 1,439 | 1,441 | 61,500 |
| 2023/01/20 | 1,433 | 1,450 | 1,421 | 1,450 | 27,700 |
| 2023/01/19 | 1,438 | 1,447 | 1,418 | 1,441 | 63,600 |
| 2023/01/18 | 1,451 | 1,476 | 1,425 | 1,453 | 92,700 |
| 2023/01/17 | 1,410 | 1,450 | 1,410 | 1,436 | 50,100 |
| 2023/01/16 | 1,439 | 1,450 | 1,409 | 1,410 | 65,100 |
| 2023/01/13 | 1,416 | 1,464 | 1,413 | 1,453 | 81,700 |
| 2023/01/12 | 1,433 | 1,449 | 1,424 | 1,424 | 40,600 |
| 2023/01/11 | 1,419 | 1,439 | 1,411 | 1,433 | 63,000 |
| 2023/01/10 | 1,400 | 1,412 | 1,391 | 1,405 | 59,400 |
| 2023/01/06 | 1,330 | 1,377 | 1,323 | 1,377 | 47,000 |
| 2023/01/05 | 1,320 | 1,356 | 1,320 | 1,334 | 49,700 |
| 2023/01/04 | 1,332 | 1,336 | 1,304 | 1,314 | 47,900 |