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
1989/12/29 1,950 1,950 1,950 1,950 1,000
1989/12/28 1,980 1,980 1,950 1,950 45,000
1989/12/27 1,980 1,980 1,950 1,950 5,000
1989/12/26 1,900 1,960 1,900 1,950 69,000
1989/12/25 1,950 1,950 1,950 1,950 2,000
1989/12/22 1,960 1,960 1,960 1,960 1,000
1989/12/21 1,870 1,960 1,870 1,960 9,000
1989/12/20 1,930 1,930 1,900 1,900 4,000
1989/12/18 1,960 1,960 1,960 1,960 4,000
1989/12/15 1,990 1,990 1,990 1,990 21,000
1989/12/14 2,000 2,000 2,000 2,000 37,000
1989/12/13 1,950 2,000 1,950 2,000 24,000
1989/12/12 1,930 2,000 1,900 2,000 47,000
1989/12/11 1,930 1,930 1,930 1,930 18,000
1989/12/08 1,910 1,950 1,910 1,950 4,000
1989/12/07 1,990 1,990 1,960 1,960 2,000
1989/12/06 1,990 1,990 1,990 1,990 11,000
1989/12/05 1,930 2,000 1,920 2,000 69,000
1989/12/04 2,000 2,000 2,000 2,000 20,000
1989/12/01 2,020 2,020 2,020 2,020 11,000
1989/11/30 1,990 1,990 1,990 1,990 3,000
1989/11/29 1,950 2,050 1,950 2,000 443,000
1989/11/28 1,940 1,950 1,940 1,950 7,000
1989/11/27 2,000 2,000 1,940 1,940 60,000
1989/11/24 2,000 2,000 2,000 2,000 1,000
1989/11/22 2,000 2,000 2,000 2,000 3,000
1989/11/21 2,040 2,050 2,040 2,050 5,000
1989/11/20 2,050 2,050 2,050 2,050 5,000
1989/11/15 2,090 2,090 2,090 2,090 23,000
1989/11/14 2,050 2,130 2,010 2,090 113,000
1989/11/10 2,000 2,110 2,000 2,110 34,000
1989/11/09 2,000 2,000 2,000 2,000 1,000
1989/11/08 2,010 2,010 2,010 2,010 6,000
1989/11/06 2,010 2,010 2,010 2,010 1,000
1989/11/02 2,010 2,010 1,950 2,010 138,000
1989/10/31 2,090 2,090 2,050 2,090 6,000
1989/10/30 2,000 2,100 2,000 2,100 42,000
1989/10/27 2,040 2,100 1,990 2,100 44,000
1989/10/24 2,080 2,080 2,080 2,080 5,000
1989/10/23 2,110 2,110 2,050 2,050 116,000
1989/10/20 2,080 2,150 2,080 2,130 208,000
1989/10/19 1,960 2,090 1,960 2,090 19,000
1989/10/18 1,960 1,960 1,960 1,960 3,000
1989/10/17 1,960 1,980 1,960 1,960 3,000
1989/10/16 1,940 1,940 1,940 1,940 11,000
1989/10/13 2,020 2,070 1,980 2,070 43,000
1989/10/12 2,080 2,080 2,080 2,080 10,000
1989/10/11 2,130 2,130 2,090 2,090 38,000
1989/10/09 2,140 2,140 2,130 2,130 9,000
1989/10/06 2,160 2,160 2,130 2,130 45,000
1989/10/05 2,100 2,160 2,100 2,150 37,000
1989/10/04 2,040 2,130 2,040 2,130 9,000
1989/10/03 2,130 2,130 2,130 2,130 2,000
1989/10/02 2,120 2,180 2,090 2,180 108,000
1989/09/29 2,130 2,130 2,080 2,110 78,000
1989/09/28 2,090 2,130 2,050 2,130 30,000
1989/09/27 2,090 2,090 2,090 2,090 8,000
1989/09/26 2,120 2,120 2,090 2,120 37,000
1989/09/25 2,100 2,160 2,050 2,160 194,000
1989/09/22 2,120 2,120 2,100 2,100 10,000
1989/09/21 2,150 2,150 2,150 2,150 17,000
1989/09/20 2,150 2,170 2,100 2,170 200,000
1989/09/19 2,160 2,180 2,150 2,160 84,000
1989/09/18 2,190 2,200 2,150 2,200 166,000
1989/09/14 2,160 2,190 2,140 2,190 105,000
1989/09/13 2,100 2,150 2,040 2,150 186,000
1989/09/12 2,100 2,120 2,090 2,120 92,000
1989/09/11 2,140 2,140 2,100 2,140 149,000
1989/09/08 2,100 2,130 2,090 2,100 167,000
1989/09/07 2,130 2,180 2,120 2,120 69,000
1989/09/06 2,230 2,230 2,170 2,170 80,000
1989/09/05 2,100 2,210 2,100 2,210 876,000
1989/09/04 2,100 2,120 2,080 2,120 105,000
1989/09/01 2,090 2,150 2,090 2,140 638,000
1989/08/31 1,950 2,100 1,950 2,100 992,000
1989/08/30 1,940 1,950 1,880 1,950 119,000
1989/08/29 1,870 1,940 1,870 1,940 185,000
1989/08/28 1,870 1,890 1,850 1,890 25,000
1989/08/25 1,850 1,900 1,850 1,900 55,000
1989/08/24 1,860 1,870 1,820 1,850 47,000
1989/08/23 1,940 1,940 1,880 1,880 83,000
1989/08/22 1,850 1,950 1,850 1,950 178,000
1989/08/21 1,890 1,890 1,870 1,870 60,000
1989/08/18 1,880 1,930 1,880 1,920 214,000
1989/08/17 1,880 1,900 1,860 1,900 321,000
1989/08/16 1,850 1,930 1,850 1,900 490,000
1989/08/15 1,810 1,860 1,800 1,860 349,000
1989/08/14 1,790 1,810 1,760 1,800 247,000
1989/08/11 1,860 1,880 1,810 1,820 709,000
1989/08/10 1,730 1,840 1,730 1,840 1,053,000
1989/08/09 1,650 1,730 1,640 1,730 723,000
1989/08/08 1,620 1,640 1,620 1,620 35,000
1989/08/07 1,610 1,620 1,610 1,610 42,000
1989/08/04 1,600 1,600 1,590 1,600 43,000
1989/08/03 1,580 1,590 1,580 1,590 11,000
1989/08/02 1,590 1,600 1,580 1,600 21,000
1989/08/01 1,570 1,600 1,560 1,560 12,000
1989/07/31 1,560 1,630 1,550 1,630 48,000
1989/07/28 1,560 1,560 1,550 1,550 63,000
1989/07/27 1,580 1,580 1,560 1,560 9,000
1989/07/26 1,570 1,600 1,550 1,600 39,000
1989/07/25 1,570 1,570 1,540 1,540 90,000
1989/07/24 1,560 1,580 1,560 1,570 8,000
1989/07/21 1,540 1,580 1,540 1,580 23,000
1989/07/20 1,550 1,580 1,550 1,580 34,000
1989/07/19 1,550 1,560 1,550 1,560 11,000
1989/07/18 1,550 1,550 1,540 1,550 9,000
1989/07/17 1,560 1,560 1,550 1,550 29,000
1989/07/14 1,550 1,570 1,540 1,560 62,000
1989/07/13 1,560 1,570 1,550 1,550 36,000
1989/07/12 1,570 1,570 1,560 1,570 29,000
1989/07/11 1,580 1,580 1,570 1,570 21,000
1989/07/10 1,590 1,600 1,570 1,580 79,000
1989/07/07 1,600 1,600 1,580 1,580 78,000
1989/07/06 1,590 1,600 1,590 1,600 46,000
1989/07/05 1,590 1,620 1,580 1,600 136,000
1989/07/04 1,580 1,600 1,580 1,590 34,000
1989/07/03 1,570 1,580 1,560 1,580 12,000
1989/06/30 1,550 1,570 1,550 1,570 29,000
1989/06/29 1,540 1,570 1,530 1,570 12,000
1989/06/28 1,580 1,580 1,550 1,550 23,000
1989/06/27 1,580 1,600 1,560 1,600 11,000
1989/06/26 1,570 1,620 1,570 1,620 255,000
1989/06/23 1,600 1,620 1,560 1,620 92,000
1989/06/22 1,600 1,620 1,580 1,620 36,000
1989/06/21 1,600 1,650 1,580 1,620 91,000
1989/06/20 1,570 1,570 1,570 1,570 30,000
1989/06/19 1,540 1,540 1,530 1,540 17,000
1989/06/16 1,520 1,540 1,520 1,540 27,000
1989/06/15 1,520 1,540 1,520 1,540 19,000
1989/06/14 1,530 1,530 1,500 1,500 38,000
1989/06/13 1,550 1,580 1,530 1,530 26,000
1989/06/12 1,550 1,550 1,550 1,550 19,000
1989/06/09 1,600 1,630 1,580 1,580 25,000
1989/06/08 1,660 1,670 1,610 1,610 117,000
1989/06/07 1,600 1,660 1,600 1,660 189,000
1989/06/06 1,590 1,610 1,590 1,610 47,000
1989/06/05 1,570 1,650 1,570 1,610 123,000
1989/06/02 1,600 1,620 1,560 1,570 81,000
1989/06/01 1,600 1,620 1,590 1,610 120,000
1989/05/31 1,550 1,600 1,550 1,590 194,000
1989/05/30 1,550 1,550 1,550 1,550 65,000
1989/05/29 1,550 1,550 1,550 1,550 31,000
1989/05/26 1,580 1,580 1,550 1,550 21,000
1989/05/25 1,550 1,580 1,520 1,580 21,000
1989/05/24 1,590 1,590 1,520 1,580 76,000
1989/05/23 1,630 1,640 1,560 1,610 182,000
1989/05/22 1,580 1,610 1,550 1,610 191,000
1989/05/19 1,540 1,590 1,530 1,580 150,000
1989/05/18 1,550 1,550 1,530 1,530 45,000
1989/05/17 1,560 1,560 1,530 1,530 30,000
1989/05/16 1,540 1,550 1,540 1,550 10,000
1989/05/15 1,530 1,550 1,530 1,550 18,000
1989/05/12 1,550 1,550 1,530 1,530 87,000
1989/05/11 1,530 1,560 1,520 1,550 90,000
1989/05/10 1,520 1,530 1,520 1,530 12,000
1989/05/09 1,540 1,550 1,540 1,550 32,000
1989/05/08 1,520 1,540 1,520 1,530 24,000
1989/05/02 1,550 1,550 1,520 1,520 5,000
1989/05/01 1,530 1,580 1,510 1,520 246,000
1989/04/28 1,490 1,530 1,460 1,510 146,000
1989/04/27 1,500 1,500 1,430 1,470 31,000
1989/04/26 1,500 1,530 1,500 1,500 14,000
1989/04/25 1,560 1,580 1,530 1,530 87,000
1989/04/24 1,550 1,560 1,530 1,560 72,000
1989/04/21 1,510 1,560 1,510 1,550 38,000
1989/04/20 1,510 1,540 1,480 1,510 76,000
1989/04/19 1,590 1,590 1,500 1,560 457,000
1989/04/18 1,510 1,580 1,510 1,580 403,000
1989/04/17 1,500 1,510 1,490 1,510 232,000
1989/04/14 1,450 1,450 1,430 1,450 71,000
1989/04/13 1,470 1,530 1,410 1,410 268,000
1989/04/12 1,380 1,430 1,380 1,430 227,000
1989/04/11 1,400 1,400 1,370 1,400 51,000
1989/04/10 1,410 1,410 1,400 1,400 18,000
1989/04/07 1,410 1,410 1,400 1,400 34,000
1989/04/06 1,430 1,430 1,400 1,430 9,000
1989/04/05 1,370 1,450 1,370 1,440 281,000
1989/04/04 1,370 1,390 1,350 1,350 205,000
1989/04/03 1,390 1,400 1,370 1,370 47,000
1989/03/31 1,380 1,380 1,370 1,370 27,000
1989/03/30 1,440 1,440 1,400 1,400 12,000
1989/03/29 1,460 1,460 1,440 1,440 4,000
1989/03/28 1,440 1,440 1,440 1,440 11,000
1989/03/28 1 -> 1.10 分割
1989/03/27 1,460 1,500 1,460 1,500 66,000
1989/03/24 1,450 1,460 1,430 1,460 58,000
1989/03/23 1,410 1,440 1,410 1,410 23,000
1989/03/22 1,430 1,460 1,420 1,460 18,000
1989/03/20 1,440 1,440 1,400 1,420 19,000
1989/03/17 1,420 1,420 1,400 1,420 15,000
1989/03/16 1,420 1,430 1,380 1,380 121,000
1989/03/15 1,400 1,420 1,380 1,380 123,000
1989/03/14 1,420 1,440 1,380 1,380 158,000
1989/03/13 1,490 1,490 1,420 1,420 65,000
1989/03/10 1,500 1,500 1,490 1,490 11,000
1989/03/09 1,460 1,490 1,460 1,490 5,000
1989/03/08 1,500 1,500 1,440 1,440 111,000
1989/03/07 1,460 1,500 1,460 1,490 46,000
1989/03/06 1,420 1,450 1,400 1,440 44,000
1989/03/03 1,400 1,420 1,400 1,400 31,000
1989/02/28 1,400 1,400 1,380 1,380 28,000
1989/02/27 1,400 1,400 1,390 1,390 25,000
1989/02/23 1,410 1,420 1,400 1,420 25,000
1989/02/22 1,420 1,420 1,390 1,410 54,000
1989/02/21 1,430 1,430 1,400 1,400 23,000
1989/02/20 1,460 1,460 1,450 1,450 15,000
1989/02/17 1,460 1,460 1,460 1,460 6,000
1989/02/16 1,480 1,480 1,470 1,470 14,000
1989/02/15 1,530 1,530 1,480 1,480 40,000
1989/02/14 1,490 1,500 1,490 1,500 50,000
1989/02/13 1,500 1,500 1,480 1,480 43,000
1989/02/10 1,530 1,530 1,490 1,490 27,000
1989/02/09 1,500 1,540 1,500 1,530 68,000
1989/02/08 1,510 1,530 1,490 1,490 131,000
1989/02/07 1,510 1,520 1,500 1,500 41,000
1989/02/06 1,530 1,540 1,500 1,500 62,000
1989/02/03 1,530 1,540 1,500 1,530 72,000
1989/02/02 1,530 1,530 1,520 1,530 5,000
1989/02/01 1,550 1,550 1,530 1,530 28,000
1989/01/31 1,550 1,550 1,530 1,550 38,000
1989/01/30 1,550 1,550 1,540 1,540 8,000
1989/01/28 1,550 1,550 1,520 1,520 33,000
1989/01/27 1,500 1,540 1,500 1,540 84,000
1989/01/26 1,490 1,520 1,490 1,500 70,000
1989/01/25 1,500 1,500 1,490 1,490 14,000
1989/01/24 1,520 1,530 1,510 1,510 14,000
1989/01/23 1,540 1,540 1,500 1,500 9,000
1989/01/20 1,550 1,550 1,500 1,540 7,000
1989/01/19 1,540 1,560 1,540 1,560 14,000
1989/01/18 1,540 1,580 1,540 1,560 97,000
1989/01/17 1,490 1,550 1,490 1,540 155,000
1989/01/13 1,500 1,500 1,450 1,450 34,000
1989/01/12 1,480 1,500 1,480 1,500 35,000
1989/01/11 1,470 1,500 1,440 1,500 101,000
1989/01/10 1,440 1,450 1,420 1,450 25,000
1989/01/09 1,440 1,440 1,440 1,440 20,000
1989/01/06 1,420 1,450 1,400 1,400 45,000
1989/01/05 1,410 1,450 1,410 1,420 16,000
1989/01/04 1,450 1,450 1,450 1,450 5,000

このページの先頭へ