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
1990/12/28 1,060 1,070 1,060 1,070 10,000
1990/12/27 1,050 1,050 1,050 1,050 14,000
1990/12/26 1,060 1,060 1,030 1,050 25,000
1990/12/25 1,080 1,080 1,080 1,080 1,000
1990/12/21 1,130 1,130 1,080 1,080 14,000
1990/12/20 1,170 1,190 1,130 1,130 6,000
1990/12/19 1,190 1,190 1,170 1,180 11,000
1990/12/18 1,190 1,190 1,160 1,170 12,000
1990/12/17 1,210 1,210 1,190 1,190 17,000
1990/12/14 1,170 1,200 1,170 1,190 23,000
1990/12/13 1,250 1,250 1,220 1,220 8,000
1990/12/12 1,270 1,270 1,250 1,250 13,000
1990/12/11 1,210 1,250 1,210 1,250 14,000
1990/12/10 1,170 1,190 1,160 1,160 50,000
1990/12/07 1,110 1,130 1,090 1,090 169,000
1990/12/06 1,090 1,110 1,090 1,090 45,000
1990/12/05 1,080 1,100 1,070 1,070 20,000
1990/12/04 1,120 1,120 1,100 1,100 28,000
1990/12/03 1,140 1,180 1,120 1,120 79,000
1990/11/30 1,150 1,160 1,120 1,120 20,000
1990/11/29 1,290 1,290 1,280 1,280 6,000
1990/11/28 1,310 1,310 1,290 1,300 15,000
1990/11/27 1,310 1,310 1,280 1,300 15,000
1990/11/26 1,310 1,330 1,300 1,300 15,000
1990/11/22 1,360 1,360 1,300 1,300 30,000
1990/11/21 1,380 1,380 1,360 1,360 15,000
1990/11/20 1,400 1,400 1,380 1,380 9,000
1990/11/19 1,450 1,450 1,400 1,400 26,000
1990/11/16 1,500 1,500 1,450 1,450 8,000
1990/11/15 1,570 1,570 1,570 1,570 9,000
1990/11/14 1,570 1,570 1,570 1,570 6,000
1990/11/13 1,630 1,630 1,630 1,630 5,000
1990/11/09 1,560 1,600 1,560 1,600 86,000
1990/11/08 1,620 1,650 1,570 1,570 89,000
1990/11/07 1,600 1,650 1,550 1,650 54,000
1990/11/06 1,610 1,610 1,570 1,570 10,000
1990/11/05 1,510 1,580 1,510 1,580 26,000
1990/11/02 1,590 1,590 1,560 1,560 9,000
1990/11/01 1,630 1,640 1,600 1,630 58,000
1990/10/31 1,680 1,700 1,660 1,660 109,000
1990/10/30 1,590 1,670 1,590 1,670 56,000
1990/10/29 1,650 1,650 1,600 1,600 47,000
1990/10/26 1,560 1,620 1,520 1,610 48,000
1990/10/25 1,510 1,570 1,500 1,570 23,000
1990/10/24 1,500 1,510 1,500 1,510 5,000
1990/10/23 1,440 1,490 1,440 1,450 41,000
1990/10/22 1,440 1,480 1,440 1,440 23,000
1990/10/19 1,450 1,450 1,400 1,430 14,000
1990/10/18 1,440 1,440 1,440 1,440 5,000
1990/10/17 1,460 1,460 1,460 1,460 6,000
1990/10/16 1,500 1,510 1,500 1,510 11,000
1990/10/15 1,490 1,510 1,480 1,510 6,000
1990/10/12 1,450 1,490 1,450 1,470 8,000
1990/10/11 1,500 1,500 1,450 1,450 11,000
1990/10/09 1,510 1,510 1,510 1,510 2,000
1990/10/08 1,470 1,550 1,460 1,500 10,000
1990/10/05 1,470 1,470 1,450 1,450 6,000
1990/10/04 1,450 1,480 1,450 1,470 9,000
1990/10/03 1,410 1,430 1,410 1,410 9,000
1990/10/02 1,320 1,400 1,320 1,370 28,000
1990/09/28 1,450 1,460 1,430 1,460 16,000
1990/09/27 1,430 1,470 1,390 1,470 19,000
1990/09/26 1,500 1,530 1,500 1,530 6,000
1990/09/25 1,500 1,500 1,500 1,500 15,000
1990/09/21 1,500 1,500 1,470 1,480 21,000
1990/09/20 1,520 1,540 1,510 1,520 24,000
1990/09/19 1,560 1,560 1,520 1,550 10,000
1990/09/18 1,690 1,690 1,500 1,510 82,000
1990/09/17 1,680 1,680 1,680 1,680 10,000
1990/09/14 1,700 1,730 1,670 1,680 65,000
1990/09/13 1,690 1,740 1,680 1,740 12,000
1990/09/12 1,770 1,780 1,770 1,780 8,000
1990/09/11 1,820 1,820 1,770 1,770 6,000
1990/09/10 1,730 1,830 1,730 1,830 5,000
1990/09/07 1,800 1,800 1,700 1,700 13,000
1990/09/06 1,680 1,680 1,650 1,680 26,000
1990/09/04 1,850 1,850 1,850 1,850 4,000
1990/09/03 1,900 1,900 1,880 1,900 6,000
1990/08/31 1,900 1,900 1,900 1,900 17,000
1990/08/30 1,880 1,900 1,860 1,860 23,000
1990/08/29 1,960 1,960 1,900 1,900 9,000
1990/08/28 1,980 1,980 1,940 1,980 40,000
1990/08/24 1,700 1,730 1,650 1,650 33,000
1990/08/23 1,820 1,830 1,700 1,710 63,000
1990/08/22 1,890 1,890 1,800 1,800 17,000
1990/08/21 1,990 2,040 1,990 1,990 25,000
1990/08/20 1,890 1,990 1,880 1,990 14,000
1990/08/17 1,940 1,950 1,920 1,920 19,000
1990/08/16 2,050 2,050 2,040 2,050 9,000
1990/08/15 1,960 2,070 1,960 2,070 21,000
1990/08/14 1,930 1,950 1,920 1,950 52,000
1990/08/13 2,020 2,020 1,880 1,880 88,000
1990/08/10 2,050 2,090 2,020 2,020 74,000
1990/08/09 2,070 2,070 2,020 2,040 81,000
1990/08/08 2,040 2,070 1,950 2,070 48,000
1990/08/07 2,000 2,030 1,970 1,970 102,000
1990/08/06 2,120 2,120 2,090 2,090 41,000
1990/08/03 2,330 2,370 2,270 2,280 643,000
1990/08/02 2,370 2,430 2,270 2,370 599,000
1990/08/01 2,310 2,370 2,310 2,370 836,000
1990/07/31 2,230 2,280 2,230 2,260 589,000
1990/07/30 2,200 2,230 2,180 2,230 643,000
1990/07/27 2,190 2,240 2,160 2,200 256,000
1990/07/26 2,150 2,250 2,130 2,160 550,000
1990/07/25 2,140 2,140 2,100 2,130 60,000
1990/07/24 2,150 2,170 2,130 2,130 106,000
1990/07/23 2,130 2,170 2,110 2,170 175,000
1990/07/20 2,150 2,150 2,100 2,140 167,000
1990/07/19 2,210 2,210 2,120 2,150 618,000
1990/07/18 2,080 2,170 2,070 2,140 908,000
1990/07/17 2,060 2,080 2,050 2,070 74,000
1990/07/16 2,080 2,100 2,050 2,050 55,000
1990/07/13 2,060 2,070 2,020 2,070 14,000
1990/07/12 2,050 2,080 2,050 2,070 74,000
1990/07/11 2,100 2,120 2,060 2,060 97,000
1990/07/10 2,120 2,120 2,090 2,090 78,000
1990/07/09 2,100 2,130 2,100 2,100 90,000
1990/07/06 2,040 2,100 2,020 2,100 142,000
1990/07/05 2,050 2,050 2,010 2,010 178,000
1990/07/04 2,090 2,090 2,050 2,050 168,000
1990/07/03 2,100 2,100 2,050 2,050 10,000
1990/07/02 2,140 2,140 2,100 2,100 117,000
1990/06/29 2,120 2,140 2,100 2,100 132,000
1990/06/28 2,110 2,130 2,110 2,110 125,000
1990/06/27 2,080 2,140 2,080 2,140 258,000
1990/06/26 1,990 2,090 1,990 2,090 36,000
1990/06/25 2,020 2,020 1,990 1,990 59,000
1990/06/22 2,020 2,020 2,010 2,020 91,000
1990/06/21 2,030 2,030 2,000 2,000 160,000
1990/06/20 2,060 2,060 2,000 2,000 143,000
1990/06/19 2,090 2,090 2,050 2,060 96,000
1990/06/18 2,080 2,080 2,050 2,050 129,000
1990/06/15 2,070 2,100 2,070 2,080 117,000
1990/06/14 2,130 2,130 2,080 2,090 268,000
1990/06/13 2,020 2,090 2,010 2,090 354,000
1990/06/12 2,030 2,030 2,020 2,020 85,000
1990/06/11 1,960 2,040 1,960 2,040 164,000
1990/06/08 1,960 1,970 1,950 1,950 35,000
1990/06/07 1,960 1,970 1,960 1,970 21,000
1990/06/06 1,960 1,990 1,960 1,960 52,000
1990/06/05 1,960 1,990 1,960 1,990 37,000
1990/06/04 1,930 2,000 1,930 2,000 24,000
1990/06/01 1,960 1,990 1,960 1,960 24,000
1990/05/31 1,960 2,000 1,960 2,000 28,000
1990/05/30 1,980 2,020 1,980 2,000 64,000
1990/05/29 2,030 2,040 1,980 1,980 49,000
1990/05/28 2,050 2,050 1,950 2,040 75,000
1990/05/25 2,000 2,030 1,940 2,030 85,000
1990/05/24 2,030 2,030 2,000 2,030 92,000
1990/05/23 2,050 2,060 2,020 2,030 42,000
1990/05/22 2,030 2,070 2,030 2,050 11,000
1990/05/21 2,080 2,080 2,030 2,030 24,000
1990/05/18 2,050 2,070 2,030 2,040 49,000
1990/05/17 2,070 2,070 2,030 2,030 26,000
1990/05/16 2,020 2,090 2,020 2,030 20,000
1990/05/15 2,090 2,100 2,060 2,060 24,000
1990/05/14 2,100 2,100 2,060 2,060 27,000
1990/05/11 2,060 2,110 2,050 2,100 296,000
1990/05/10 2,040 2,050 2,040 2,050 38,000
1990/05/09 2,010 2,050 2,010 2,040 8,000
1990/05/08 2,050 2,050 2,000 2,000 32,000
1990/05/07 2,050 2,050 2,020 2,050 110,000
1990/05/02 2,050 2,070 2,030 2,050 22,000
1990/05/01 2,030 2,070 2,030 2,070 29,000
1990/04/27 2,000 2,020 1,990 2,020 9,000
1990/04/26 1,980 2,000 1,980 2,000 7,000
1990/04/25 2,000 2,060 2,000 2,060 269,000
1990/04/24 2,040 2,050 2,010 2,040 30,000
1990/04/23 2,060 2,060 2,040 2,060 50,000
1990/04/20 2,050 2,060 2,050 2,060 20,000
1990/04/19 2,050 2,060 2,050 2,050 146,000
1990/04/18 2,010 2,060 2,010 2,050 172,000
1990/04/17 2,140 2,140 2,010 2,050 48,000
1990/04/16 2,090 2,160 2,090 2,160 56,000
1990/04/13 2,050 2,150 2,050 2,090 439,000
1990/04/12 2,020 2,070 2,020 2,040 145,000
1990/04/11 2,000 2,010 1,960 1,960 18,000
1990/04/10 2,070 2,070 2,030 2,030 19,000
1990/04/09 2,070 2,110 2,070 2,070 79,000
1990/04/06 2,040 2,040 2,000 2,040 18,000
1990/04/05 1,980 2,000 1,980 1,980 48,000
1990/04/04 2,040 2,100 2,040 2,050 167,000
1990/04/03 2,060 2,130 2,060 2,060 200,000
1990/04/02 2,140 2,140 2,080 2,100 295,000
1990/03/30 2,150 2,200 2,140 2,160 240,000
1990/03/29 2,120 2,240 2,110 2,170 813,000
1990/03/28 1,850 2,090 1,850 2,080 240,000
1990/03/27 0 0 0 0 0
1990/03/27 1 -> 1.10 分割
1990/03/26 1,810 1,830 1,780 1,810 153,000
1990/03/23 1,780 1,850 1,780 1,800 51,000
1990/03/22 1,850 1,850 1,770 1,770 49,000
1990/03/20 2,000 2,000 1,900 1,910 51,000
1990/03/19 2,120 2,120 1,990 2,000 27,000
1990/03/16 2,180 2,180 2,130 2,130 34,000
1990/03/15 2,110 2,140 2,100 2,140 167,000
1990/03/14 2,080 2,120 2,060 2,080 178,000
1990/03/13 2,100 2,100 2,060 2,100 203,000
1990/03/12 2,130 2,140 2,100 2,100 160,000
1990/03/09 2,160 2,160 2,120 2,120 95,000
1990/03/08 2,080 2,150 2,080 2,120 85,000
1990/03/07 2,110 2,110 2,080 2,100 144,000
1990/03/06 2,150 2,150 2,100 2,100 162,000
1990/03/05 2,120 2,120 2,100 2,110 133,000
1990/03/02 2,110 2,160 2,090 2,110 97,000
1990/03/01 2,050 2,100 2,000 2,100 66,000
1990/02/28 2,020 2,100 2,000 2,090 62,000
1990/02/27 1,930 1,970 1,930 1,970 66,000
1990/02/26 2,020 2,020 1,950 1,950 9,000
1990/02/23 2,070 2,070 2,020 2,020 96,000
1990/02/22 2,020 2,050 2,000 2,050 44,000
1990/02/21 2,140 2,140 2,000 2,000 122,000
1990/02/20 2,190 2,190 2,070 2,140 262,000
1990/02/19 2,270 2,270 2,190 2,200 281,000
1990/02/16 2,310 2,320 2,250 2,250 470,000
1990/02/15 2,250 2,320 2,250 2,270 2,332,000
1990/02/14 2,190 2,220 2,180 2,220 562,000
1990/02/13 2,180 2,210 2,160 2,170 580,000
1990/02/09 2,120 2,170 2,120 2,170 385,000
1990/02/08 2,090 2,120 2,090 2,120 12,000
1990/02/07 2,130 2,130 2,090 2,090 33,000
1990/02/06 2,150 2,150 2,130 2,150 28,000
1990/02/05 2,170 2,170 2,140 2,170 91,000
1990/02/02 2,170 2,240 2,130 2,130 473,000
1990/02/01 2,100 2,180 2,100 2,150 76,000
1990/01/31 2,120 2,130 2,080 2,120 180,000
1990/01/30 2,020 2,080 1,900 2,080 362,000
1990/01/29 2,050 2,050 2,050 2,050 1,000
1990/01/26 2,060 2,060 2,050 2,050 7,000
1990/01/25 2,060 2,150 2,060 2,100 44,000
1990/01/24 2,080 2,080 2,080 2,080 44,000
1990/01/23 2,080 2,080 2,060 2,080 13,000
1990/01/22 2,100 2,100 2,060 2,060 7,000
1990/01/19 2,120 2,120 2,030 2,050 35,000
1990/01/18 2,130 2,170 2,120 2,120 283,000
1990/01/17 2,000 2,150 2,000 2,130 187,000
1990/01/16 2,030 2,030 2,000 2,000 12,000
1990/01/12 2,000 2,060 2,000 2,030 109,000
1990/01/11 1,980 1,980 1,970 1,980 35,000
1990/01/10 1,940 1,950 1,920 1,950 9,000
1990/01/09 1,970 1,970 1,910 1,910 267,000
1990/01/05 1,960 1,960 1,940 1,940 3,000
1990/01/04 1,930 1,930 1,900 1,920 7,000

このページの先頭へ