日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本光電(6849)の株価時系列情報

日本光電(6849)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 2,695 2,695 2,640 2,670 91,100
2007/12/27 2,680 2,690 2,650 2,680 184,500
2007/12/26 2,635 2,680 2,635 2,680 146,500
2007/12/25 2,680 2,695 2,620 2,630 141,800
2007/12/21 2,640 2,680 2,580 2,670 239,900
2007/12/20 2,640 2,650 2,600 2,635 294,500
2007/12/19 2,645 2,680 2,640 2,650 189,700
2007/12/18 2,610 2,750 2,610 2,685 607,800
2007/12/17 2,645 2,645 2,570 2,570 337,600
2007/12/14 2,625 2,660 2,600 2,605 185,600
2007/12/13 2,695 2,695 2,620 2,620 136,700
2007/12/12 2,595 2,700 2,575 2,690 335,400
2007/12/11 2,600 2,600 2,560 2,600 186,100
2007/12/10 2,600 2,615 2,580 2,590 188,000
2007/12/07 2,585 2,625 2,560 2,570 203,400
2007/12/06 2,650 2,695 2,580 2,595 391,700
2007/12/05 2,600 2,620 2,550 2,620 283,900
2007/12/04 2,600 2,610 2,580 2,595 175,500
2007/12/03 2,600 2,635 2,570 2,625 333,500
2007/11/30 2,670 2,670 2,620 2,645 261,500
2007/11/29 2,665 2,695 2,580 2,605 291,800
2007/11/28 2,600 2,680 2,590 2,655 516,100
2007/11/27 2,490 2,525 2,450 2,505 186,500
2007/11/26 2,460 2,565 2,425 2,520 252,600
2007/11/22 2,400 2,465 2,400 2,455 237,800
2007/11/21 2,470 2,500 2,445 2,450 254,100
2007/11/20 2,345 2,440 2,340 2,430 284,000
2007/11/19 2,450 2,470 2,410 2,420 204,900
2007/11/16 2,495 2,510 2,465 2,480 118,300
2007/11/15 2,550 2,555 2,510 2,515 181,400
2007/11/14 2,500 2,560 2,490 2,525 361,600
2007/11/13 2,390 2,495 2,360 2,460 458,000
2007/11/12 2,340 2,380 2,325 2,380 215,000
2007/11/09 2,350 2,440 2,350 2,415 253,100
2007/11/08 2,360 2,385 2,335 2,380 254,400
2007/11/07 2,375 2,435 2,365 2,400 463,900
2007/11/06 2,365 2,430 2,340 2,380 833,300
2007/11/05 2,175 2,185 2,135 2,145 116,200
2007/11/02 2,175 2,200 2,150 2,165 82,800
2007/11/01 2,200 2,230 2,185 2,215 85,500
2007/10/31 2,155 2,190 2,140 2,190 116,900
2007/10/30 2,160 2,165 2,110 2,115 128,500
2007/10/29 2,150 2,185 2,140 2,145 111,400
2007/10/26 2,090 2,140 2,090 2,120 200,700
2007/10/25 2,090 2,125 2,065 2,080 194,200
2007/10/24 2,125 2,130 2,080 2,090 111,900
2007/10/23 2,125 2,160 2,080 2,125 148,800
2007/10/22 2,100 2,155 2,100 2,120 202,900
2007/10/19 2,180 2,185 2,150 2,155 141,900
2007/10/18 2,190 2,225 2,175 2,195 247,500
2007/10/17 2,220 2,225 2,185 2,205 209,900
2007/10/16 2,275 2,275 2,235 2,240 60,400
2007/10/15 2,280 2,290 2,250 2,280 103,800
2007/10/12 2,295 2,295 2,260 2,260 102,100
2007/10/11 2,250 2,295 2,250 2,295 184,000
2007/10/10 2,250 2,260 2,240 2,240 111,900
2007/10/09 2,225 2,270 2,225 2,250 133,800
2007/10/05 2,240 2,240 2,210 2,215 91,700
2007/10/04 2,215 2,255 2,205 2,240 233,000
2007/10/03 2,155 2,245 2,150 2,225 388,200
2007/10/02 2,125 2,170 2,105 2,150 181,700
2007/10/01 2,150 2,160 2,080 2,085 182,600
2007/09/28 2,105 2,150 2,100 2,110 152,300
2007/09/27 2,100 2,140 2,085 2,125 145,400
2007/09/26 2,045 2,110 2,045 2,095 110,600
2007/09/25 2,100 2,105 2,040 2,075 138,500
2007/09/21 2,100 2,120 2,060 2,090 201,300
2007/09/20 2,210 2,210 2,145 2,160 130,100
2007/09/19 2,170 2,215 2,170 2,190 205,900
2007/09/18 2,190 2,190 2,155 2,155 93,300
2007/09/14 2,220 2,235 2,190 2,210 187,600
2007/09/13 2,270 2,280 2,240 2,240 111,800
2007/09/12 2,150 2,260 2,150 2,225 192,200
2007/09/11 2,195 2,210 2,155 2,180 131,000
2007/09/10 2,245 2,245 2,175 2,200 201,000
2007/09/07 2,240 2,270 2,230 2,255 149,800
2007/09/06 2,190 2,240 2,160 2,240 225,700
2007/09/05 2,245 2,255 2,220 2,230 131,900
2007/09/04 2,250 2,270 2,245 2,270 83,000
2007/09/03 2,295 2,295 2,270 2,280 108,600
2007/08/31 2,260 2,300 2,230 2,300 351,000
2007/08/30 2,100 2,180 2,100 2,180 213,700
2007/08/29 2,065 2,080 2,040 2,075 242,200
2007/08/28 2,075 2,140 2,075 2,140 165,500
2007/08/27 2,090 2,130 2,075 2,095 166,000
2007/08/24 2,060 2,090 2,045 2,050 206,700
2007/08/23 2,035 2,075 2,035 2,055 179,800
2007/08/22 2,050 2,070 2,005 2,025 271,100
2007/08/21 2,090 2,115 2,065 2,075 268,900
2007/08/20 2,140 2,140 2,075 2,090 314,300
2007/08/17 2,190 2,200 2,150 2,155 464,500
2007/08/16 2,155 2,200 2,120 2,165 385,900
2007/08/15 2,150 2,200 2,130 2,150 339,500
2007/08/14 2,155 2,205 2,150 2,150 197,300
2007/08/13 2,155 2,235 2,140 2,185 305,900
2007/08/10 2,150 2,230 2,120 2,155 387,700
2007/08/09 2,280 2,280 2,070 2,120 787,200
2007/08/08 2,280 2,280 2,185 2,210 291,700
2007/08/07 2,300 2,300 2,260 2,275 487,700
2007/08/06 2,155 2,240 2,135 2,195 924,700
2007/08/03 2,005 2,035 1,995 2,010 226,900
2007/08/02 2,020 2,035 1,997 2,015 193,800
2007/08/01 2,055 2,085 2,015 2,020 202,000
2007/07/31 2,110 2,120 2,080 2,090 134,300
2007/07/30 2,040 2,080 2,020 2,075 142,100
2007/07/27 2,070 2,075 2,000 2,040 147,900
2007/07/26 2,105 2,120 2,095 2,100 103,300
2007/07/25 2,140 2,140 2,100 2,120 133,600
2007/07/24 2,130 2,140 2,095 2,140 115,500
2007/07/23 2,140 2,150 2,120 2,125 103,800
2007/07/20 2,205 2,220 2,135 2,155 342,100
2007/07/19 2,210 2,230 2,200 2,210 92,700
2007/07/18 2,250 2,255 2,200 2,210 166,700
2007/07/17 2,235 2,255 2,220 2,245 182,600
2007/07/13 2,285 2,300 2,215 2,235 337,600
2007/07/12 2,290 2,295 2,265 2,280 195,500
2007/07/11 2,275 2,280 2,250 2,265 187,700
2007/07/10 2,300 2,305 2,295 2,300 182,900
2007/07/09 2,310 2,310 2,295 2,305 129,900
2007/07/06 2,305 2,310 2,280 2,295 223,700
2007/07/05 2,295 2,310 2,290 2,310 101,900
2007/07/04 2,300 2,310 2,285 2,300 164,500
2007/07/03 2,300 2,310 2,280 2,300 239,400
2007/07/02 2,315 2,315 2,295 2,300 210,000
2007/06/29 2,260 2,295 2,250 2,285 325,800
2007/06/28 2,235 2,245 2,215 2,235 130,800
2007/06/27 2,210 2,240 2,200 2,220 177,200
2007/06/26 2,225 2,240 2,200 2,235 263,600
2007/06/25 2,280 2,290 2,240 2,265 399,400
2007/06/22 2,310 2,310 2,275 2,295 171,800
2007/06/21 2,300 2,300 2,275 2,295 254,500
2007/06/20 2,290 2,315 2,280 2,305 367,800
2007/06/19 2,300 2,300 2,250 2,275 329,200
2007/06/18 2,330 2,330 2,305 2,310 171,200
2007/06/15 2,275 2,325 2,265 2,300 352,300
2007/06/14 2,215 2,255 2,200 2,255 258,600
2007/06/13 2,150 2,185 2,145 2,180 198,900
2007/06/12 2,215 2,220 2,125 2,145 312,200
2007/06/11 2,200 2,235 2,200 2,225 259,400
2007/06/08 2,195 2,195 2,115 2,190 434,900
2007/06/07 2,160 2,205 2,150 2,200 469,100
2007/06/06 2,260 2,275 2,170 2,180 641,900
2007/06/05 2,310 2,310 2,265 2,290 265,300
2007/06/04 2,290 2,295 2,260 2,280 232,600
2007/06/01 2,235 2,265 2,220 2,250 560,200
2007/05/31 2,265 2,265 2,215 2,235 446,800
2007/05/30 2,250 2,340 2,240 2,250 506,900
2007/05/29 2,255 2,280 2,235 2,250 234,800
2007/05/28 2,310 2,320 2,280 2,290 156,300
2007/05/25 2,365 2,370 2,305 2,325 241,300
2007/05/24 2,375 2,425 2,370 2,390 204,400
2007/05/23 2,355 2,405 2,355 2,375 182,500
2007/05/22 2,445 2,455 2,325 2,370 263,600
2007/05/21 2,435 2,565 2,435 2,435 242,100
2007/05/18 2,445 2,515 2,390 2,415 264,700
2007/05/17 2,560 2,590 2,455 2,465 278,400
2007/05/16 2,545 2,600 2,545 2,560 148,900
2007/05/15 2,590 2,630 2,540 2,555 238,600
2007/05/14 2,570 2,615 2,555 2,555 233,200
2007/05/11 2,620 2,645 2,610 2,615 81,800
2007/05/10 2,615 2,660 2,615 2,645 119,300
2007/05/09 2,625 2,635 2,595 2,610 192,100
2007/05/08 2,675 2,690 2,660 2,665 85,700
2007/05/07 2,725 2,730 2,670 2,685 113,000
2007/05/02 2,740 2,745 2,710 2,725 110,800
2007/05/01 2,720 2,750 2,690 2,715 122,000
2007/04/27 2,690 2,720 2,685 2,715 116,400
2007/04/26 2,660 2,685 2,650 2,685 93,000
2007/04/25 2,630 2,690 2,630 2,665 118,300
2007/04/24 2,685 2,715 2,670 2,695 126,900
2007/04/23 2,655 2,670 2,640 2,660 289,400
2007/04/20 2,630 2,660 2,615 2,625 83,400
2007/04/19 2,680 2,710 2,620 2,640 135,300
2007/04/18 2,685 2,730 2,685 2,720 105,200
2007/04/17 2,700 2,700 2,640 2,655 134,000
2007/04/16 2,705 2,770 2,690 2,700 185,700
2007/04/13 2,680 2,695 2,660 2,670 165,100
2007/04/12 2,695 2,700 2,680 2,685 115,300
2007/04/11 2,680 2,690 2,660 2,675 171,300
2007/04/10 2,735 2,735 2,670 2,690 176,700
2007/04/09 2,700 2,745 2,695 2,725 198,400
2007/04/06 2,670 2,710 2,665 2,680 133,100
2007/04/05 2,660 2,675 2,640 2,665 242,600
2007/04/04 2,705 2,730 2,695 2,700 196,000
2007/04/03 2,655 2,670 2,635 2,650 181,700
2007/04/02 2,730 2,750 2,645 2,665 296,300
2007/03/30 2,720 2,765 2,710 2,750 160,800
2007/03/29 2,725 2,745 2,685 2,735 139,700
2007/03/28 2,750 2,785 2,740 2,750 108,300
2007/03/27 2,780 2,785 2,730 2,740 152,100
2007/03/26 2,815 2,815 2,770 2,790 96,200
2007/03/23 2,840 2,840 2,785 2,805 219,700
2007/03/22 2,825 2,865 2,785 2,800 283,200
2007/03/20 2,810 2,815 2,770 2,795 289,400
2007/03/19 2,765 2,835 2,730 2,835 434,000
2007/03/16 2,760 2,790 2,715 2,740 336,500
2007/03/15 2,730 2,815 2,700 2,810 437,900
2007/03/14 2,750 2,765 2,705 2,745 373,700
2007/03/13 2,800 2,800 2,685 2,775 640,600
2007/03/12 2,785 2,830 2,760 2,820 630,600
2007/03/09 2,570 2,720 2,555 2,715 717,300
2007/03/08 2,465 2,545 2,465 2,525 307,700
2007/03/07 2,520 2,540 2,465 2,480 424,800
2007/03/06 2,450 2,480 2,435 2,480 222,000
2007/03/05 2,500 2,510 2,445 2,445 247,400
2007/03/02 2,540 2,545 2,520 2,520 240,100
2007/03/01 2,500 2,535 2,500 2,525 213,700
2007/02/28 2,445 2,515 2,420 2,490 371,300
2007/02/27 2,515 2,550 2,515 2,550 223,700
2007/02/26 2,540 2,565 2,515 2,530 200,200
2007/02/23 2,585 2,585 2,535 2,550 197,200
2007/02/22 2,570 2,615 2,565 2,585 172,500
2007/02/21 2,580 2,585 2,565 2,575 120,600
2007/02/20 2,575 2,585 2,560 2,575 243,100
2007/02/19 2,545 2,600 2,540 2,575 129,000
2007/02/16 2,580 2,590 2,540 2,580 210,700
2007/02/15 2,605 2,625 2,565 2,590 188,200
2007/02/14 2,585 2,615 2,560 2,605 184,700
2007/02/13 2,580 2,610 2,535 2,550 259,400
2007/02/09 2,540 2,635 2,530 2,610 235,100
2007/02/08 2,590 2,630 2,570 2,580 348,400
2007/02/07 2,595 2,605 2,535 2,555 405,300
2007/02/06 2,440 2,500 2,395 2,475 319,900
2007/02/05 2,550 2,590 2,500 2,520 360,300
2007/02/02 2,625 2,625 2,550 2,565 177,900
2007/02/01 2,610 2,630 2,600 2,625 157,700
2007/01/31 2,650 2,650 2,555 2,575 240,500
2007/01/30 2,620 2,675 2,620 2,655 249,400
2007/01/29 2,555 2,615 2,550 2,590 163,300
2007/01/26 2,525 2,575 2,515 2,560 141,700
2007/01/25 2,625 2,645 2,535 2,565 334,900
2007/01/24 2,660 2,670 2,610 2,635 237,000
2007/01/23 2,625 2,695 2,620 2,675 246,200
2007/01/22 2,680 2,695 2,625 2,625 199,200
2007/01/19 2,690 2,690 2,670 2,680 118,600
2007/01/18 2,680 2,685 2,655 2,680 145,600
2007/01/17 2,650 2,665 2,600 2,650 220,300
2007/01/16 2,695 2,720 2,685 2,695 91,400
2007/01/15 2,725 2,745 2,680 2,700 191,900
2007/01/12 2,640 2,710 2,630 2,675 232,200
2007/01/11 2,650 2,680 2,615 2,630 157,400
2007/01/10 2,690 2,695 2,620 2,645 138,200
2007/01/09 2,640 2,715 2,600 2,685 161,700
2007/01/05 2,675 2,680 2,620 2,645 203,800
2007/01/04 2,710 2,715 2,680 2,685 57,500

このページの先頭へ