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
1983/12/28 1,120 1,150 1,110 1,150 118,000
1983/12/27 1,140 1,140 1,080 1,100 31,000
1983/12/26 1,140 1,180 1,120 1,150 52,000
1983/12/24 1,140 1,160 1,140 1,140 71,000
1983/12/23 1,160 1,170 1,120 1,140 147,000
1983/12/22 1,170 1,180 1,160 1,170 195,000
1983/12/21 1,160 1,180 1,150 1,170 452,000
1983/12/20 1,150 1,180 1,150 1,180 187,000
1983/12/19 1,150 1,150 1,100 1,150 329,000
1983/12/17 1,200 1,200 1,180 1,190 246,000
1983/12/16 1,170 1,210 1,160 1,200 951,000
1983/12/15 1,150 1,180 1,140 1,170 422,000
1983/12/14 1,140 1,150 1,130 1,150 213,000
1983/12/13 1,170 1,180 1,130 1,150 620,000
1983/12/12 1,130 1,190 1,130 1,170 1,247,000
1983/12/09 1,100 1,130 1,100 1,120 387,000
1983/12/08 1,120 1,140 1,100 1,100 371,000
1983/12/07 1,090 1,150 1,080 1,150 879,000
1983/12/06 1,020 1,090 1,020 1,080 792,000
1983/12/05 1,020 1,020 1,000 1,010 20,000
1983/12/03 995 1,020 995 1,020 59,000
1983/12/02 981 1,030 981 1,000 143,000
1983/11/30 960 960 960 960 7,000
1983/11/29 950 960 940 960 41,000
1983/11/28 960 960 960 960 19,000
1983/11/26 970 980 970 980 32,000
1983/11/25 976 976 976 976 25,000
1983/11/24 995 996 990 996 21,000
1983/11/22 995 1,000 990 996 124,000
1983/11/21 1,000 1,000 990 995 135,000
1983/11/19 1,010 1,020 1,000 1,000 135,000
1983/11/18 991 1,030 991 1,020 313,000
1983/11/17 960 993 956 980 302,000
1983/11/16 930 950 930 950 123,000
1983/11/15 930 930 920 920 17,000
1983/11/11 911 920 911 920 19,000
1983/11/09 890 900 890 900 26,000
1983/11/08 880 890 880 890 10,000
1983/11/07 870 875 870 871 7,000
1983/11/05 880 880 880 880 1,000
1983/11/04 875 875 875 875 5,000
1983/11/02 882 882 866 876 8,000
1983/11/01 890 890 881 881 10,000
1983/10/31 885 890 881 881 12,000
1983/10/29 880 881 880 881 8,000
1983/10/28 866 866 866 866 5,000
1983/10/27 864 864 864 864 2,000
1983/10/26 862 863 862 862 5,000
1983/10/25 861 861 861 861 3,000
1983/10/24 866 867 860 860 25,000
1983/10/22 863 865 863 865 23,000
1983/10/21 855 863 855 862 16,000
1983/10/20 870 870 855 855 23,000
1983/10/19 891 891 891 891 8,000
1983/10/18 901 901 900 900 13,000
1983/10/17 901 901 900 900 6,000
1983/10/15 925 925 910 910 8,000
1983/10/14 915 925 911 915 22,000
1983/10/13 915 917 915 917 16,000
1983/10/12 915 915 915 915 7,000
1983/10/11 915 927 915 927 14,000
1983/10/07 916 927 910 927 58,000
1983/10/06 925 930 915 915 55,000
1983/10/05 921 921 920 921 19,000
1983/10/04 915 921 915 920 45,000
1983/10/03 923 923 915 915 19,000
1983/10/01 932 932 920 920 5,000
1983/09/30 939 939 925 933 17,000
1983/09/29 926 940 926 940 5,000
1983/09/28 930 930 925 930 59,000
1983/09/27 961 961 936 936 10,000
1983/09/26 950 960 950 960 13,000
1983/09/24 920 950 920 949 11,000
1983/09/22 920 920 915 915 34,000
1983/09/21 930 930 919 919 41,000
1983/09/20 935 935 935 935 6,000
1983/09/19 936 945 935 945 12,000
1983/09/17 935 935 930 935 10,000
1983/09/16 940 940 939 940 25,000
1983/09/14 980 980 940 957 37,000
1983/09/13 1,020 1,020 970 970 62,000
1983/09/12 1,020 1,030 1,000 1,030 78,000
1983/09/09 1,000 1,040 1,000 1,000 219,000
1983/09/08 981 1,000 981 1,000 43,000
1983/09/07 950 984 950 961 44,000
1983/09/06 941 951 941 941 23,000
1983/09/05 950 961 930 930 33,000
1983/09/02 950 960 950 950 20,000
1983/09/01 950 960 950 950 23,000
1983/08/31 926 935 926 931 61,000
1983/08/30 931 931 925 925 16,000
1983/08/29 930 940 925 925 28,000
1983/08/27 930 935 920 930 29,000
1983/08/26 956 956 920 920 28,000
1983/08/25 955 955 955 955 22,000
1983/08/23 975 985 975 975 24,000
1983/08/22 1,000 1,020 985 985 24,000
1983/08/20 1,010 1,020 1,000 1,000 58,000
1983/08/19 991 1,020 970 1,020 69,000
1983/08/18 970 982 969 981 89,000
1983/08/17 933 970 933 970 49,000
1983/08/16 921 923 921 923 15,000
1983/08/15 920 921 920 920 46,000
1983/08/11 900 910 900 910 55,000
1983/08/10 906 907 900 901 20,000
1983/08/09 902 907 900 900 45,000
1983/08/08 900 900 900 900 8,000
1983/08/06 905 905 900 900 12,000
1983/08/05 915 915 900 900 80,000
1983/08/04 905 920 905 915 16,000
1983/08/03 900 910 900 900 32,000
1983/08/02 940 940 900 900 45,000
1983/08/01 940 940 940 940 12,000
1983/07/29 960 961 960 960 18,000
1983/07/28 961 961 940 950 69,000
1983/07/27 962 967 962 962 41,000
1983/07/26 960 961 960 961 77,000
1983/07/25 965 975 960 960 40,000
1983/07/23 970 970 960 960 20,000
1983/07/22 961 970 960 960 71,000
1983/07/21 961 962 960 960 30,000
1983/07/20 938 950 935 950 37,000
1983/07/19 925 940 925 935 43,000
1983/07/18 951 952 930 935 57,000
1983/07/15 970 970 950 950 51,000
1983/07/14 980 980 950 960 62,000
1983/07/13 962 1,000 962 989 91,000
1983/07/12 982 990 970 970 23,000
1983/07/11 985 990 980 980 31,000
1983/07/09 970 981 970 975 49,000
1983/07/08 1,000 1,000 1,000 1,000 13,000
1983/07/07 1,000 1,010 990 990 51,000
1983/07/06 1,000 1,000 1,000 1,000 71,000
1983/07/05 1,000 1,000 1,000 1,000 42,000
1983/07/04 1,040 1,040 1,010 1,010 5,000
1983/07/02 1,000 1,040 1,000 1,040 23,000
1983/07/01 991 1,010 991 1,000 29,000
1983/06/30 1,030 1,030 985 990 41,000
1983/06/29 985 995 982 985 39,000
1983/06/28 1,000 1,010 981 981 48,000
1983/06/27 1,060 1,060 1,000 1,000 39,000
1983/06/25 990 1,000 990 1,000 51,000
1983/06/24 998 1,000 970 980 108,000
1983/06/23 1,000 1,020 1,000 1,000 31,000
1983/06/22 1,050 1,070 985 1,010 116,000
1983/06/21 1,100 1,100 1,010 1,010 99,000
1983/06/20 1,120 1,120 1,050 1,100 58,000
1983/06/17 1,080 1,110 1,080 1,100 170,000
1983/06/16 1,120 1,130 1,070 1,080 232,000
1983/06/15 1,080 1,130 1,080 1,100 421,000
1983/06/14 984 1,080 984 1,060 141,000
1983/06/13 965 990 964 980 89,000
1983/06/11 960 969 955 955 52,000
1983/06/10 971 975 940 950 220,000
1983/06/09 980 990 980 985 46,000
1983/06/08 990 1,000 961 990 80,000
1983/06/07 1,010 1,010 980 980 31,000
1983/06/06 1,030 1,040 1,000 1,000 36,000
1983/06/04 1,020 1,040 1,010 1,010 45,000
1983/06/03 1,030 1,050 1,020 1,020 57,000
1983/06/02 1,080 1,080 1,010 1,020 67,000
1983/06/01 1,090 1,100 1,060 1,060 62,000
1983/05/31 1,050 1,110 1,050 1,110 59,000
1983/05/30 1,060 1,090 1,050 1,090 57,000
1983/05/28 1,100 1,100 1,050 1,050 154,000
1983/05/27 1,070 1,140 1,060 1,070 158,000
1983/05/26 1,080 1,100 1,070 1,070 81,000
1983/05/25 1,090 1,090 1,070 1,090 85,000
1983/05/24 1,080 1,100 1,060 1,080 113,000
1983/05/23 1,110 1,130 1,080 1,100 103,000
1983/05/20 1,110 1,140 1,110 1,110 228,000
1983/05/19 1,170 1,180 1,130 1,150 421,000
1983/05/18 1,100 1,180 1,090 1,170 905,000
1983/05/17 1,050 1,100 1,050 1,090 248,000
1983/05/16 1,090 1,090 1,050 1,050 88,000
1983/05/14 1,080 1,090 1,060 1,080 206,000
1983/05/13 1,060 1,100 1,060 1,100 147,000
1983/05/12 1,090 1,110 1,040 1,040 268,000
1983/05/11 1,020 1,070 1,010 1,070 156,000
1983/05/10 1,000 1,030 999 1,000 111,000
1983/05/09 981 1,000 980 999 134,000
1983/05/07 999 1,020 980 980 59,000
1983/05/06 991 999 985 990 91,000
1983/05/04 1,030 1,040 985 1,000 115,000
1983/05/02 1,050 1,080 1,020 1,030 94,000
1983/04/30 1,090 1,100 1,050 1,050 69,000
1983/04/28 1,100 1,100 1,060 1,090 277,000
1983/04/27 1,030 1,080 1,030 1,080 258,000
1983/04/26 1,030 1,060 1,000 1,040 164,000
1983/04/25 1,060 1,060 1,030 1,040 123,000
1983/04/23 1,080 1,090 1,050 1,060 151,000
1983/04/22 1,080 1,110 1,070 1,080 418,000
1983/04/21 1,100 1,100 1,050 1,100 346,000
1983/04/20 1,080 1,140 1,080 1,090 967,000
1983/04/19 1,020 1,080 1,010 1,080 852,000
1983/04/18 1,000 1,020 995 1,020 252,000
1983/04/15 1,060 1,060 1,010 1,030 669,000
1983/04/14 1,010 1,060 1,000 1,050 996,000
1983/04/13 981 1,020 981 996 836,000
1983/04/12 964 994 960 981 886,000
1983/04/11 914 960 914 960 419,000
1983/04/09 907 933 907 924 609,000
1983/04/08 880 910 878 907 845,000
1983/04/07 870 890 862 870 555,000
1983/04/06 824 870 820 854 337,000
1983/04/05 800 830 800 825 175,000
1983/04/04 800 800 790 800 40,000
1983/04/02 780 782 780 780 30,000
1983/04/01 802 812 800 800 201,000
1983/03/31 802 812 799 812 116,000
1983/03/30 811 816 800 812 40,000
1983/03/29 810 820 810 819 57,000
1983/03/28 825 835 819 820 106,000
1983/03/26 836 848 832 847 179,000
1983/03/25 829 849 829 846 388,000
1983/03/24 790 840 790 833 458,000
1983/03/23 789 790 780 790 150,000
1983/03/22 790 795 780 790 94,000
1983/03/18 789 790 775 790 82,000
1983/03/17 795 795 769 770 121,000
1983/03/16 744 785 738 785 233,000
1983/03/15 738 744 731 744 62,000
1983/03/14 740 742 730 738 54,000
1983/03/12 745 745 730 730 41,000
1983/03/11 773 780 765 765 69,000
1983/03/10 769 790 769 773 251,000
1983/03/09 729 770 725 763 192,000
1983/03/08 719 735 719 729 163,000
1983/03/07 700 719 693 719 115,000
1983/03/05 671 701 671 701 90,000
1983/03/04 660 670 660 670 81,000
1983/03/03 660 660 650 650 17,000
1983/03/02 635 642 635 642 53,000
1983/03/01 645 645 630 640 89,000
1983/02/28 640 642 640 642 9,000
1983/02/26 640 640 635 640 5,000
1983/02/25 630 635 630 635 10,000
1983/02/24 625 625 625 625 30,000
1983/02/22 640 640 640 640 10,000
1983/02/21 660 660 660 660 42,000
1983/02/18 660 661 660 661 45,000
1983/02/17 660 660 660 660 41,000
1983/02/16 660 660 660 660 51,000
1983/02/15 660 660 659 660 32,000
1983/02/14 642 650 642 650 82,000
1983/02/12 640 640 640 640 40,000
1983/02/10 625 640 625 640 55,000
1983/02/09 627 629 625 625 12,000
1983/02/08 626 635 625 630 13,000
1983/02/07 625 627 625 627 8,000
1983/02/05 627 627 626 626 7,000
1983/02/04 626 626 626 626 18,000
1983/02/01 646 646 646 646 2,000
1983/01/31 645 650 645 645 14,000
1983/01/29 654 654 645 645 13,000
1983/01/28 655 660 655 655 46,000
1983/01/27 655 655 655 655 9,000
1983/01/27 1 -> 1.10 分割
1983/01/26 690 700 688 700 65,000
1983/01/25 689 690 689 690 18,000
1983/01/24 710 710 700 700 56,000
1983/01/22 720 720 705 705 19,000
1983/01/21 719 719 710 715 32,000
1983/01/19 730 730 720 720 30,000
1983/01/18 740 740 730 730 16,000
1983/01/17 736 750 730 750 35,000
1983/01/14 730 739 730 730 34,000
1983/01/13 735 739 730 739 18,000
1983/01/12 741 741 730 730 26,000
1983/01/11 746 750 741 741 33,000
1983/01/10 745 750 745 746 27,000
1983/01/08 741 750 741 741 46,000
1983/01/07 760 760 740 740 59,000
1983/01/06 750 755 740 755 45,000
1983/01/05 756 756 740 740 25,000
1983/01/04 765 765 760 760 17,000

このページの先頭へ