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 |
|---|---|---|---|---|---|
| 2024/04/18 | 4,052 | 4,157 | 4,041 | 4,112 | 299,200 |
| 2024/04/17 | 4,182 | 4,193 | 4,023 | 4,023 | 179,000 |
| 2024/04/16 | 4,126 | 4,242 | 4,107 | 4,206 | 270,100 |
| 2024/04/15 | 4,135 | 4,168 | 4,085 | 4,144 | 253,400 |
| 2024/04/12 | 4,090 | 4,174 | 4,081 | 4,156 | 511,700 |
| 2024/04/11 | 3,990 | 4,042 | 3,988 | 4,020 | 311,700 |
| 2024/04/10 | 3,960 | 4,010 | 3,931 | 3,933 | 170,900 |
| 2024/04/09 | 3,912 | 4,003 | 3,893 | 3,967 | 234,300 |
| 2024/04/08 | 3,902 | 3,914 | 3,868 | 3,914 | 181,500 |
| 2024/04/05 | 3,842 | 3,901 | 3,810 | 3,877 | 215,600 |
| 2024/04/04 | 3,906 | 3,929 | 3,827 | 3,851 | 199,800 |
| 2024/04/03 | 3,965 | 4,013 | 3,828 | 3,857 | 385,600 |
| 2024/04/02 | 3,930 | 3,979 | 3,886 | 3,933 | 309,700 |
| 2024/04/01 | 4,036 | 4,053 | 3,960 | 4,000 | 142,300 |
| 2024/03/29 | 3,980 | 4,017 | 3,956 | 4,004 | 121,400 |
| 2024/03/28 | 3,996 | 4,057 | 3,982 | 4,009 | 181,500 |
| 2024/03/27 | 3,961 | 4,046 | 3,937 | 4,006 | 245,200 |
| 2024/03/26 | 3,924 | 3,969 | 3,915 | 3,961 | 99,700 |
| 2024/03/25 | 4,016 | 4,029 | 3,932 | 3,940 | 114,300 |
| 2024/03/22 | 4,093 | 4,099 | 4,011 | 4,016 | 117,100 |
| 2024/03/21 | 4,063 | 4,102 | 4,044 | 4,097 | 187,600 |
| 2024/03/19 | 4,006 | 4,062 | 4,001 | 4,055 | 140,000 |
| 2024/03/18 | 3,988 | 4,047 | 3,963 | 4,038 | 92,900 |
| 2024/03/15 | 4,030 | 4,038 | 3,961 | 3,988 | 217,600 |
| 2024/03/14 | 4,030 | 4,031 | 3,970 | 4,004 | 148,600 |
| 2024/03/13 | 4,022 | 4,038 | 3,974 | 4,007 | 286,000 |
| 2024/03/12 | 4,080 | 4,103 | 3,997 | 4,092 | 183,000 |
| 2024/03/11 | 4,040 | 4,082 | 4,016 | 4,082 | 250,900 |
| 2024/03/08 | 4,045 | 4,102 | 4,037 | 4,084 | 245,200 |
| 2024/03/07 | 4,100 | 4,118 | 4,034 | 4,115 | 282,100 |
| 2024/03/06 | 4,098 | 4,140 | 4,090 | 4,117 | 196,200 |
| 2024/03/05 | 4,106 | 4,179 | 4,073 | 4,140 | 152,500 |
| 2024/03/04 | 4,180 | 4,220 | 4,120 | 4,139 | 163,300 |
| 2024/03/01 | 4,156 | 4,235 | 4,147 | 4,190 | 228,600 |
| 2024/02/29 | 4,078 | 4,162 | 4,060 | 4,144 | 372,800 |
| 2024/02/28 | 4,100 | 4,121 | 4,054 | 4,058 | 223,100 |
| 2024/02/27 | 4,056 | 4,113 | 4,034 | 4,100 | 200,700 |
| 2024/02/26 | 4,116 | 4,151 | 4,071 | 4,086 | 199,200 |
| 2024/02/22 | 4,116 | 4,138 | 4,098 | 4,128 | 157,200 |
| 2024/02/21 | 4,149 | 4,183 | 4,102 | 4,162 | 172,800 |
| 2024/02/20 | 4,173 | 4,187 | 4,129 | 4,149 | 127,000 |
| 2024/02/19 | 4,155 | 4,206 | 4,155 | 4,182 | 135,600 |
| 2024/02/16 | 4,180 | 4,227 | 4,108 | 4,155 | 267,600 |
| 2024/02/15 | 4,244 | 4,263 | 4,134 | 4,150 | 248,500 |
| 2024/02/14 | 4,248 | 4,295 | 4,192 | 4,192 | 248,600 |
| 2024/02/13 | 4,171 | 4,231 | 4,118 | 4,209 | 322,600 |
| 2024/02/09 | 4,072 | 4,212 | 4,062 | 4,201 | 300,100 |
| 2024/02/08 | 4,030 | 4,122 | 3,999 | 4,091 | 380,300 |
| 2024/02/07 | 4,004 | 4,005 | 3,895 | 3,987 | 402,600 |
| 2024/02/06 | 4,160 | 4,195 | 4,045 | 4,074 | 422,300 |
| 2024/02/05 | 4,365 | 4,438 | 4,168 | 4,207 | 692,700 |
| 2024/02/02 | 4,499 | 4,540 | 4,491 | 4,495 | 255,200 |
| 2024/02/01 | 4,499 | 4,519 | 4,480 | 4,496 | 173,900 |
| 2024/01/31 | 4,474 | 4,518 | 4,466 | 4,509 | 187,300 |
| 2024/01/30 | 4,521 | 4,553 | 4,505 | 4,534 | 115,800 |
| 2024/01/29 | 4,511 | 4,555 | 4,485 | 4,537 | 150,400 |
| 2024/01/26 | 4,491 | 4,537 | 4,456 | 4,456 | 144,100 |
| 2024/01/25 | 4,472 | 4,545 | 4,472 | 4,534 | 170,400 |
| 2024/01/24 | 4,514 | 4,538 | 4,463 | 4,472 | 209,500 |
| 2024/01/23 | 4,585 | 4,646 | 4,570 | 4,584 | 180,000 |
| 2024/01/22 | 4,548 | 4,591 | 4,531 | 4,576 | 166,400 |
| 2024/01/19 | 4,561 | 4,581 | 4,525 | 4,533 | 218,200 |
| 2024/01/18 | 4,560 | 4,590 | 4,525 | 4,555 | 151,400 |
| 2024/01/17 | 4,617 | 4,669 | 4,584 | 4,584 | 152,200 |
| 2024/01/16 | 4,617 | 4,645 | 4,564 | 4,588 | 252,500 |
| 2024/01/15 | 4,650 | 4,670 | 4,612 | 4,634 | 390,700 |
| 2024/01/12 | 4,778 | 4,783 | 4,661 | 4,694 | 224,200 |
| 2024/01/11 | 4,700 | 4,750 | 4,680 | 4,708 | 240,400 |
| 2024/01/10 | 4,554 | 4,674 | 4,554 | 4,664 | 195,100 |
| 2024/01/09 | 4,500 | 4,575 | 4,500 | 4,536 | 275,400 |
| 2024/01/05 | 4,492 | 4,539 | 4,468 | 4,486 | 322,900 |
| 2024/01/04 | 4,323 | 4,510 | 4,311 | 4,492 | 396,200 |
| 2023/12/29 | 4,428 | 4,463 | 4,402 | 4,463 | 285,000 |
| 2023/12/28 | 4,369 | 4,398 | 4,315 | 4,389 | 448,300 |
| 2023/12/27 | 4,290 | 4,400 | 4,251 | 4,400 | 612,700 |
| 2023/12/26 | 4,081 | 4,288 | 4,027 | 4,281 | 1,269,700 |
| 2023/12/25 | 3,797 | 3,797 | 3,715 | 3,728 | 70,200 |
| 2023/12/22 | 3,730 | 3,763 | 3,724 | 3,748 | 119,100 |
| 2023/12/21 | 3,716 | 3,749 | 3,688 | 3,702 | 147,200 |
| 2023/12/20 | 3,744 | 3,782 | 3,727 | 3,757 | 159,300 |
| 2023/12/19 | 3,709 | 3,723 | 3,665 | 3,723 | 180,400 |
| 2023/12/18 | 3,731 | 3,753 | 3,657 | 3,687 | 210,000 |
| 2023/12/15 | 3,720 | 3,753 | 3,699 | 3,747 | 274,100 |
| 2023/12/14 | 3,706 | 3,736 | 3,689 | 3,725 | 147,700 |
| 2023/12/13 | 3,685 | 3,708 | 3,669 | 3,695 | 138,800 |
| 2023/12/12 | 3,650 | 3,664 | 3,625 | 3,639 | 176,200 |
| 2023/12/11 | 3,608 | 3,647 | 3,594 | 3,620 | 109,100 |
| 2023/12/08 | 3,650 | 3,670 | 3,588 | 3,608 | 202,500 |
| 2023/12/07 | 3,644 | 3,689 | 3,639 | 3,641 | 120,900 |
| 2023/12/06 | 3,689 | 3,708 | 3,670 | 3,688 | 156,600 |
| 2023/12/05 | 3,632 | 3,710 | 3,630 | 3,658 | 133,600 |
| 2023/12/04 | 3,672 | 3,682 | 3,613 | 3,654 | 118,400 |
| 2023/12/01 | 3,733 | 3,735 | 3,696 | 3,719 | 147,400 |
| 2023/11/30 | 3,739 | 3,747 | 3,677 | 3,712 | 182,600 |
| 2023/11/29 | 3,680 | 3,740 | 3,675 | 3,740 | 176,300 |
| 2023/11/28 | 3,698 | 3,724 | 3,646 | 3,698 | 107,600 |
| 2023/11/27 | 3,676 | 3,730 | 3,676 | 3,708 | 126,600 |
| 2023/11/24 | 3,672 | 3,687 | 3,656 | 3,678 | 87,600 |
| 2023/11/22 | 3,615 | 3,660 | 3,600 | 3,640 | 155,800 |
| 2023/11/21 | 3,627 | 3,660 | 3,597 | 3,645 | 188,200 |
| 2023/11/20 | 3,703 | 3,732 | 3,684 | 3,687 | 144,900 |
| 2023/11/17 | 3,795 | 3,795 | 3,737 | 3,763 | 210,000 |
| 2023/11/16 | 3,846 | 3,871 | 3,795 | 3,815 | 126,100 |
| 2023/11/15 | 3,824 | 3,885 | 3,805 | 3,885 | 214,500 |
| 2023/11/14 | 3,792 | 3,807 | 3,752 | 3,761 | 184,900 |
| 2023/11/13 | 3,787 | 3,787 | 3,682 | 3,696 | 117,400 |
| 2023/11/10 | 3,796 | 3,825 | 3,746 | 3,787 | 226,800 |
| 2023/11/09 | 3,766 | 3,830 | 3,743 | 3,773 | 301,700 |
| 2023/11/08 | 3,699 | 3,794 | 3,687 | 3,766 | 322,600 |
| 2023/11/07 | 3,680 | 3,699 | 3,648 | 3,653 | 170,700 |
| 2023/11/06 | 3,644 | 3,709 | 3,625 | 3,684 | 199,600 |
| 2023/11/02 | 3,630 | 3,658 | 3,611 | 3,622 | 128,300 |
| 2023/11/01 | 3,660 | 3,672 | 3,610 | 3,620 | 176,600 |
| 2023/10/31 | 3,560 | 3,593 | 3,524 | 3,558 | 194,300 |
| 2023/10/30 | 3,500 | 3,543 | 3,481 | 3,537 | 858,100 |
| 2023/10/27 | 3,456 | 3,545 | 3,447 | 3,535 | 169,400 |
| 2023/10/26 | 3,494 | 3,516 | 3,437 | 3,461 | 177,200 |
| 2023/10/25 | 3,503 | 3,538 | 3,490 | 3,507 | 210,800 |
| 2023/10/24 | 3,462 | 3,487 | 3,372 | 3,474 | 316,200 |
| 2023/10/23 | 3,501 | 3,538 | 3,486 | 3,492 | 359,500 |
| 2023/10/20 | 3,505 | 3,589 | 3,485 | 3,571 | 285,200 |
| 2023/10/19 | 3,429 | 3,529 | 3,390 | 3,506 | 496,300 |
| 2023/10/18 | 3,497 | 3,506 | 3,430 | 3,477 | 251,400 |
| 2023/10/17 | 3,533 | 3,580 | 3,503 | 3,510 | 250,300 |
| 2023/10/16 | 3,598 | 3,602 | 3,526 | 3,541 | 134,800 |
| 2023/10/13 | 3,631 | 3,642 | 3,574 | 3,588 | 182,700 |
| 2023/10/12 | 3,700 | 3,702 | 3,653 | 3,674 | 137,600 |
| 2023/10/11 | 3,754 | 3,754 | 3,700 | 3,721 | 108,400 |
| 2023/10/10 | 3,719 | 3,794 | 3,709 | 3,774 | 249,000 |
| 2023/10/06 | 3,767 | 3,775 | 3,711 | 3,711 | 160,500 |
| 2023/10/05 | 3,702 | 3,759 | 3,686 | 3,750 | 217,300 |
| 2023/10/04 | 3,682 | 3,735 | 3,660 | 3,695 | 320,000 |
| 2023/10/03 | 3,692 | 3,706 | 3,669 | 3,676 | 291,000 |
| 2023/10/02 | 3,717 | 3,731 | 3,673 | 3,677 | 292,700 |
| 2023/09/29 | 3,696 | 3,723 | 3,678 | 3,692 | 260,800 |
| 2023/09/28 | 3,646 | 3,698 | 3,622 | 3,671 | 259,700 |
| 2023/09/27 | 3,629 | 3,692 | 3,613 | 3,692 | 247,800 |
| 2023/09/26 | 3,662 | 3,689 | 3,630 | 3,634 | 246,900 |
| 2023/09/25 | 3,647 | 3,672 | 3,605 | 3,651 | 199,900 |
| 2023/09/22 | 3,650 | 3,681 | 3,612 | 3,625 | 211,200 |
| 2023/09/21 | 3,715 | 3,762 | 3,694 | 3,700 | 272,800 |
| 2023/09/20 | 3,828 | 3,837 | 3,710 | 3,722 | 223,500 |
| 2023/09/19 | 3,869 | 3,884 | 3,822 | 3,863 | 159,700 |
| 2023/09/15 | 3,848 | 3,914 | 3,847 | 3,900 | 297,800 |
| 2023/09/14 | 3,866 | 3,890 | 3,838 | 3,860 | 183,500 |
| 2023/09/13 | 3,905 | 3,906 | 3,840 | 3,849 | 187,600 |
| 2023/09/12 | 3,855 | 3,915 | 3,855 | 3,904 | 115,300 |
| 2023/09/11 | 3,884 | 3,926 | 3,854 | 3,860 | 124,700 |
| 2023/09/08 | 3,900 | 3,951 | 3,874 | 3,878 | 235,300 |
| 2023/09/07 | 3,906 | 3,946 | 3,903 | 3,939 | 147,300 |
| 2023/09/06 | 3,888 | 3,947 | 3,888 | 3,936 | 109,600 |
| 2023/09/05 | 3,902 | 3,913 | 3,875 | 3,892 | 119,900 |
| 2023/09/04 | 3,899 | 3,914 | 3,879 | 3,910 | 131,200 |
| 2023/09/01 | 3,881 | 3,907 | 3,863 | 3,901 | 105,100 |
| 2023/08/31 | 3,861 | 3,906 | 3,852 | 3,878 | 145,100 |
| 2023/08/30 | 3,850 | 3,877 | 3,847 | 3,866 | 108,100 |
| 2023/08/29 | 3,831 | 3,848 | 3,806 | 3,844 | 105,800 |
| 2023/08/28 | 3,810 | 3,850 | 3,802 | 3,844 | 119,300 |
| 2023/08/25 | 3,743 | 3,778 | 3,730 | 3,770 | 104,300 |
| 2023/08/24 | 3,737 | 3,774 | 3,720 | 3,756 | 71,400 |
| 2023/08/23 | 3,737 | 3,779 | 3,737 | 3,756 | 125,400 |
| 2023/08/22 | 3,717 | 3,759 | 3,715 | 3,729 | 157,500 |
| 2023/08/21 | 3,687 | 3,715 | 3,675 | 3,698 | 171,600 |
| 2023/08/18 | 3,681 | 3,699 | 3,660 | 3,681 | 134,800 |
| 2023/08/17 | 3,722 | 3,722 | 3,680 | 3,691 | 153,500 |
| 2023/08/16 | 3,673 | 3,736 | 3,647 | 3,704 | 134,100 |
| 2023/08/15 | 3,735 | 3,740 | 3,669 | 3,672 | 176,400 |
| 2023/08/14 | 3,728 | 3,767 | 3,688 | 3,706 | 158,500 |
| 2023/08/10 | 3,709 | 3,745 | 3,698 | 3,745 | 142,200 |
| 2023/08/09 | 3,700 | 3,759 | 3,662 | 3,752 | 200,300 |
| 2023/08/08 | 3,711 | 3,729 | 3,682 | 3,700 | 167,700 |
| 2023/08/07 | 3,583 | 3,714 | 3,566 | 3,711 | 314,900 |
| 2023/08/04 | 3,661 | 3,675 | 3,507 | 3,513 | 435,900 |
| 2023/08/03 | 3,693 | 3,705 | 3,655 | 3,669 | 237,100 |
| 2023/08/02 | 3,695 | 3,720 | 3,683 | 3,706 | 129,300 |
| 2023/08/01 | 3,743 | 3,760 | 3,733 | 3,734 | 99,100 |
| 2023/07/31 | 3,735 | 3,772 | 3,700 | 3,748 | 210,300 |
| 2023/07/28 | 3,696 | 3,739 | 3,651 | 3,695 | 212,100 |
| 2023/07/27 | 3,701 | 3,730 | 3,675 | 3,728 | 134,100 |
| 2023/07/26 | 3,717 | 3,735 | 3,699 | 3,712 | 101,700 |
| 2023/07/25 | 3,715 | 3,724 | 3,690 | 3,719 | 133,300 |
| 2023/07/24 | 3,727 | 3,750 | 3,717 | 3,730 | 83,700 |
| 2023/07/21 | 3,700 | 3,740 | 3,691 | 3,721 | 167,200 |
| 2023/07/20 | 3,744 | 3,761 | 3,685 | 3,685 | 75,400 |
| 2023/07/19 | 3,759 | 3,784 | 3,736 | 3,758 | 112,400 |
| 2023/07/18 | 3,705 | 3,765 | 3,700 | 3,764 | 138,700 |
| 2023/07/14 | 3,696 | 3,712 | 3,659 | 3,687 | 132,000 |
| 2023/07/13 | 3,685 | 3,711 | 3,653 | 3,701 | 127,400 |
| 2023/07/12 | 3,697 | 3,708 | 3,677 | 3,685 | 139,600 |
| 2023/07/11 | 3,732 | 3,735 | 3,690 | 3,700 | 151,300 |
| 2023/07/10 | 3,706 | 3,713 | 3,679 | 3,687 | 222,000 |
| 2023/07/07 | 3,688 | 3,703 | 3,655 | 3,686 | 177,500 |
| 2023/07/06 | 3,733 | 3,754 | 3,693 | 3,715 | 145,200 |
| 2023/07/05 | 3,750 | 3,783 | 3,721 | 3,762 | 158,200 |
| 2023/07/04 | 3,779 | 3,801 | 3,759 | 3,781 | 180,200 |
| 2023/07/03 | 3,863 | 3,899 | 3,835 | 3,835 | 141,600 |
| 2023/06/30 | 3,844 | 3,865 | 3,814 | 3,842 | 214,800 |
| 2023/06/29 | 3,830 | 3,854 | 3,811 | 3,844 | 153,500 |
| 2023/06/28 | 3,789 | 3,814 | 3,769 | 3,801 | 166,900 |
| 2023/06/27 | 3,821 | 3,823 | 3,766 | 3,783 | 145,500 |