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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,360 | 1,360 | 1,320 | 1,340 | 26,000 |
| 1992/12/29 | 1,310 | 1,340 | 1,300 | 1,340 | 96,000 |
| 1992/12/28 | 1,360 | 1,360 | 1,320 | 1,320 | 67,000 |
| 1992/12/25 | 1,380 | 1,390 | 1,340 | 1,340 | 83,000 |
| 1992/12/24 | 1,370 | 1,400 | 1,370 | 1,390 | 480,000 |
| 1992/12/22 | 1,320 | 1,370 | 1,310 | 1,370 | 268,000 |
| 1992/12/21 | 1,290 | 1,310 | 1,290 | 1,310 | 53,000 |
| 1992/12/18 | 1,300 | 1,330 | 1,280 | 1,310 | 83,000 |
| 1992/12/17 | 1,300 | 1,320 | 1,300 | 1,320 | 55,000 |
| 1992/12/16 | 1,320 | 1,350 | 1,290 | 1,290 | 256,000 |
| 1992/12/15 | 1,280 | 1,300 | 1,280 | 1,280 | 79,000 |
| 1992/12/14 | 1,320 | 1,330 | 1,280 | 1,300 | 49,000 |
| 1992/12/11 | 1,360 | 1,360 | 1,320 | 1,330 | 138,000 |
| 1992/12/10 | 1,320 | 1,350 | 1,310 | 1,340 | 138,000 |
| 1992/12/09 | 1,340 | 1,340 | 1,310 | 1,310 | 96,000 |
| 1992/12/08 | 1,310 | 1,350 | 1,310 | 1,330 | 124,000 |
| 1992/12/07 | 1,320 | 1,340 | 1,320 | 1,330 | 94,000 |
| 1992/12/04 | 1,340 | 1,370 | 1,340 | 1,340 | 136,000 |
| 1992/12/03 | 1,340 | 1,390 | 1,310 | 1,360 | 509,000 |
| 1992/12/02 | 1,270 | 1,340 | 1,270 | 1,340 | 504,000 |
| 1992/12/01 | 1,240 | 1,320 | 1,240 | 1,280 | 427,000 |
| 1992/11/30 | 1,250 | 1,250 | 1,200 | 1,200 | 96,000 |
| 1992/11/27 | 1,240 | 1,270 | 1,230 | 1,230 | 142,000 |
| 1992/11/26 | 1,210 | 1,280 | 1,210 | 1,260 | 452,000 |
| 1992/11/25 | 1,200 | 1,210 | 1,180 | 1,200 | 180,000 |
| 1992/11/24 | 1,180 | 1,210 | 1,170 | 1,190 | 357,000 |
| 1992/11/20 | 1,100 | 1,170 | 1,100 | 1,160 | 161,000 |
| 1992/11/19 | 1,120 | 1,130 | 1,100 | 1,110 | 56,000 |
| 1992/11/18 | 1,110 | 1,150 | 1,110 | 1,130 | 85,000 |
| 1992/11/17 | 1,110 | 1,120 | 1,090 | 1,120 | 37,000 |
| 1992/11/16 | 1,130 | 1,130 | 1,100 | 1,120 | 14,000 |
| 1992/11/13 | 1,150 | 1,160 | 1,130 | 1,150 | 191,000 |
| 1992/11/12 | 1,150 | 1,150 | 1,110 | 1,140 | 179,000 |
| 1992/11/11 | 1,060 | 1,140 | 1,060 | 1,120 | 125,000 |
| 1992/11/10 | 1,030 | 1,070 | 1,030 | 1,060 | 94,000 |
| 1992/11/09 | 1,100 | 1,100 | 1,050 | 1,050 | 78,000 |
| 1992/11/06 | 1,160 | 1,160 | 1,110 | 1,110 | 82,000 |
| 1992/11/05 | 1,130 | 1,170 | 1,130 | 1,160 | 233,000 |
| 1992/11/04 | 1,090 | 1,150 | 1,090 | 1,130 | 219,000 |
| 1992/11/02 | 1,050 | 1,090 | 1,050 | 1,090 | 43,000 |
| 1992/10/30 | 1,050 | 1,080 | 1,050 | 1,050 | 41,000 |
| 1992/10/29 | 1,060 | 1,070 | 1,050 | 1,050 | 58,000 |
| 1992/10/28 | 1,040 | 1,090 | 1,040 | 1,080 | 200,000 |
| 1992/10/27 | 959 | 1,010 | 959 | 995 | 85,000 |
| 1992/10/26 | 949 | 949 | 949 | 949 | 1,000 |
| 1992/10/23 | 950 | 950 | 950 | 950 | 1,000 |
| 1992/10/19 | 960 | 960 | 960 | 960 | 26,000 |
| 1992/10/16 | 999 | 999 | 980 | 980 | 4,000 |
| 1992/10/15 | 1,000 | 1,000 | 990 | 1,000 | 7,000 |
| 1992/10/14 | 980 | 990 | 980 | 990 | 11,000 |
| 1992/10/13 | 990 | 990 | 980 | 990 | 10,000 |
| 1992/10/09 | 980 | 990 | 980 | 990 | 5,000 |
| 1992/10/08 | 950 | 950 | 950 | 950 | 3,000 |
| 1992/10/07 | 966 | 966 | 960 | 960 | 8,000 |
| 1992/10/06 | 970 | 970 | 965 | 966 | 4,000 |
| 1992/10/05 | 980 | 980 | 980 | 980 | 2,000 |
| 1992/10/02 | 991 | 998 | 991 | 998 | 3,000 |
| 1992/10/01 | 970 | 981 | 960 | 981 | 5,000 |
| 1992/09/30 | 1,000 | 1,020 | 980 | 980 | 7,000 |
| 1992/09/29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1992/09/28 | 1,040 | 1,050 | 1,020 | 1,020 | 6,000 |
| 1992/09/25 | 1,010 | 1,020 | 1,000 | 1,020 | 14,000 |
| 1992/09/24 | 998 | 998 | 989 | 990 | 11,000 |
| 1992/09/22 | 970 | 980 | 970 | 980 | 8,000 |
| 1992/09/21 | 998 | 998 | 980 | 980 | 6,000 |
| 1992/09/18 | 980 | 980 | 970 | 980 | 12,000 |
| 1992/09/17 | 969 | 980 | 969 | 980 | 7,000 |
| 1992/09/16 | 960 | 975 | 960 | 970 | 15,000 |
| 1992/09/14 | 950 | 950 | 940 | 950 | 9,000 |
| 1992/09/11 | 950 | 950 | 945 | 945 | 25,000 |
| 1992/09/10 | 944 | 958 | 944 | 950 | 19,000 |
| 1992/09/09 | 930 | 930 | 930 | 930 | 13,000 |
| 1992/09/08 | 927 | 930 | 927 | 930 | 101,000 |
| 1992/09/07 | 950 | 950 | 936 | 937 | 41,000 |
| 1992/09/04 | 960 | 960 | 960 | 960 | 4,000 |
| 1992/09/03 | 957 | 960 | 950 | 960 | 8,000 |
| 1992/09/02 | 959 | 960 | 940 | 960 | 31,000 |
| 1992/09/01 | 955 | 960 | 950 | 960 | 34,000 |
| 1992/08/28 | 905 | 905 | 905 | 905 | 6,000 |
| 1992/08/27 | 832 | 865 | 831 | 865 | 20,000 |
| 1992/08/26 | 849 | 849 | 830 | 830 | 3,000 |
| 1992/08/25 | 849 | 849 | 849 | 849 | 1,000 |
| 1992/08/24 | 839 | 839 | 839 | 839 | 2,000 |
| 1992/08/21 | 810 | 810 | 810 | 810 | 12,000 |
| 1992/08/19 | 799 | 799 | 789 | 789 | 2,000 |
| 1992/08/18 | 810 | 810 | 810 | 810 | 1,000 |
| 1992/08/17 | 820 | 820 | 820 | 820 | 4,000 |
| 1992/08/14 | 800 | 800 | 800 | 800 | 11,000 |
| 1992/08/13 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/08/12 | 795 | 795 | 790 | 790 | 2,000 |
| 1992/08/11 | 800 | 800 | 800 | 800 | 6,000 |
| 1992/08/10 | 851 | 851 | 839 | 839 | 5,000 |
| 1992/08/07 | 851 | 851 | 851 | 851 | 4,000 |
| 1992/08/06 | 851 | 851 | 851 | 851 | 4,000 |
| 1992/08/05 | 860 | 860 | 860 | 860 | 2,000 |
| 1992/08/04 | 880 | 880 | 880 | 880 | 4,000 |
| 1992/08/03 | 890 | 890 | 890 | 890 | 1,000 |
| 1992/07/31 | 870 | 890 | 870 | 890 | 10,000 |
| 1992/07/30 | 839 | 839 | 830 | 830 | 14,000 |
| 1992/07/28 | 849 | 849 | 849 | 849 | 1,000 |
| 1992/07/27 | 860 | 860 | 860 | 860 | 3,000 |
| 1992/07/24 | 850 | 850 | 830 | 830 | 8,000 |
| 1992/07/23 | 850 | 850 | 850 | 850 | 16,000 |
| 1992/07/22 | 870 | 870 | 850 | 850 | 15,000 |
| 1992/07/21 | 861 | 869 | 861 | 861 | 5,000 |
| 1992/07/20 | 881 | 881 | 880 | 880 | 2,000 |
| 1992/07/17 | 885 | 885 | 880 | 880 | 2,000 |
| 1992/07/15 | 860 | 875 | 860 | 875 | 7,000 |
| 1992/07/14 | 860 | 865 | 860 | 865 | 9,000 |
| 1992/07/13 | 876 | 876 | 855 | 855 | 8,000 |
| 1992/07/09 | 876 | 900 | 876 | 900 | 6,000 |
| 1992/07/08 | 875 | 875 | 875 | 875 | 2,000 |
| 1992/07/07 | 885 | 895 | 880 | 885 | 15,000 |
| 1992/07/06 | 885 | 885 | 885 | 885 | 8,000 |
| 1992/07/03 | 895 | 905 | 879 | 879 | 32,000 |
| 1992/07/02 | 851 | 885 | 851 | 885 | 7,000 |
| 1992/07/01 | 839 | 839 | 839 | 839 | 4,000 |
| 1992/06/30 | 821 | 821 | 821 | 821 | 12,000 |
| 1992/06/29 | 806 | 815 | 791 | 791 | 24,000 |
| 1992/06/26 | 800 | 810 | 795 | 796 | 39,000 |
| 1992/06/25 | 810 | 810 | 790 | 790 | 12,000 |
| 1992/06/24 | 830 | 831 | 820 | 820 | 24,000 |
| 1992/06/23 | 830 | 835 | 830 | 830 | 9,000 |
| 1992/06/22 | 875 | 875 | 850 | 850 | 27,000 |
| 1992/06/19 | 885 | 885 | 855 | 855 | 9,000 |
| 1992/06/18 | 911 | 912 | 880 | 885 | 52,000 |
| 1992/06/17 | 920 | 921 | 920 | 921 | 5,000 |
| 1992/06/16 | 950 | 950 | 940 | 940 | 2,000 |
| 1992/06/15 | 960 | 960 | 950 | 950 | 5,000 |
| 1992/06/12 | 961 | 961 | 950 | 960 | 7,000 |
| 1992/06/11 | 971 | 971 | 971 | 971 | 1,000 |
| 1992/06/10 | 975 | 975 | 975 | 975 | 2,000 |
| 1992/06/09 | 970 | 970 | 965 | 970 | 50,000 |
| 1992/06/08 | 970 | 970 | 960 | 960 | 43,000 |
| 1992/06/05 | 975 | 975 | 965 | 965 | 4,000 |
| 1992/06/03 | 980 | 980 | 970 | 975 | 7,000 |
| 1992/06/02 | 941 | 950 | 941 | 950 | 2,000 |
| 1992/06/01 | 950 | 950 | 950 | 950 | 9,000 |
| 1992/05/29 | 960 | 960 | 960 | 960 | 10,000 |
| 1992/05/28 | 930 | 930 | 920 | 920 | 20,000 |
| 1992/05/27 | 960 | 960 | 930 | 930 | 11,000 |
| 1992/05/25 | 960 | 970 | 960 | 965 | 12,000 |
| 1992/05/22 | 970 | 970 | 970 | 970 | 3,000 |
| 1992/05/21 | 959 | 959 | 959 | 959 | 3,000 |
| 1992/05/20 | 970 | 970 | 969 | 969 | 9,000 |
| 1992/05/19 | 970 | 972 | 960 | 970 | 16,000 |
| 1992/05/15 | 972 | 973 | 960 | 960 | 15,000 |
| 1992/05/14 | 961 | 961 | 961 | 961 | 2,000 |
| 1992/05/13 | 962 | 962 | 957 | 960 | 7,000 |
| 1992/05/12 | 949 | 960 | 949 | 960 | 11,000 |
| 1992/05/11 | 921 | 949 | 921 | 949 | 3,000 |
| 1992/05/08 | 920 | 920 | 920 | 920 | 1,000 |
| 1992/05/07 | 915 | 915 | 905 | 905 | 15,000 |
| 1992/05/06 | 881 | 889 | 881 | 889 | 6,000 |
| 1992/05/01 | 896 | 896 | 881 | 881 | 12,000 |
| 1992/04/30 | 896 | 899 | 896 | 896 | 10,000 |
| 1992/04/28 | 896 | 896 | 896 | 896 | 12,000 |
| 1992/04/27 | 876 | 876 | 876 | 876 | 2,000 |
| 1992/04/24 | 880 | 880 | 875 | 875 | 7,000 |
| 1992/04/23 | 871 | 880 | 871 | 880 | 11,000 |
| 1992/04/22 | 881 | 881 | 871 | 871 | 3,000 |
| 1992/04/21 | 880 | 900 | 880 | 885 | 9,000 |
| 1992/04/20 | 898 | 898 | 883 | 883 | 5,000 |
| 1992/04/17 | 902 | 902 | 890 | 900 | 19,000 |
| 1992/04/15 | 854 | 874 | 854 | 872 | 28,000 |
| 1992/04/14 | 855 | 855 | 850 | 854 | 18,000 |
| 1992/04/13 | 850 | 855 | 850 | 855 | 3,000 |
| 1992/04/10 | 842 | 843 | 832 | 843 | 8,000 |
| 1992/04/08 | 874 | 874 | 862 | 862 | 14,000 |
| 1992/04/07 | 891 | 900 | 881 | 890 | 11,000 |
| 1992/04/06 | 890 | 891 | 890 | 890 | 11,000 |
| 1992/04/03 | 925 | 925 | 900 | 900 | 2,000 |
| 1992/04/02 | 930 | 930 | 924 | 925 | 4,000 |
| 1992/04/01 | 950 | 950 | 935 | 935 | 5,000 |
| 1992/03/31 | 980 | 980 | 980 | 980 | 30,000 |
| 1992/03/30 | 980 | 980 | 980 | 980 | 1,000 |
| 1992/03/27 | 980 | 980 | 970 | 970 | 6,000 |
| 1992/03/26 | 980 | 980 | 980 | 980 | 9,000 |
| 1992/03/25 | 960 | 980 | 950 | 980 | 12,000 |
| 1992/03/24 | 981 | 981 | 950 | 950 | 26,000 |
| 1992/03/23 | 990 | 991 | 990 | 990 | 22,000 |
| 1992/03/19 | 1,000 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1992/03/18 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1992/03/17 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1992/03/16 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1992/03/13 | 1,030 | 1,050 | 1,020 | 1,020 | 10,000 |
| 1992/03/11 | 1,060 | 1,060 | 1,040 | 1,040 | 924,000 |
| 1992/03/10 | 1,050 | 1,060 | 1,050 | 1,060 | 905,000 |
| 1992/03/09 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 |
| 1992/03/05 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 |
| 1992/03/04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1992/03/03 | 1,080 | 1,080 | 1,050 | 1,050 | 29,000 |
| 1992/03/02 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 |
| 1992/02/28 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
| 1992/02/27 | 1,060 | 1,060 | 1,050 | 1,060 | 11,000 |
| 1992/02/26 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1992/02/25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1992/02/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1992/02/21 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1992/02/20 | 1,080 | 1,080 | 1,060 | 1,080 | 9,000 |
| 1992/02/19 | 1,080 | 1,090 | 1,080 | 1,080 | 9,000 |
| 1992/02/18 | 1,080 | 1,080 | 1,080 | 1,080 | 24,000 |
| 1992/02/17 | 1,120 | 1,120 | 1,080 | 1,080 | 8,000 |
| 1992/02/14 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1992/02/13 | 1,130 | 1,130 | 1,110 | 1,130 | 7,000 |
| 1992/02/12 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 |
| 1992/02/10 | 1,140 | 1,140 | 1,110 | 1,130 | 16,000 |
| 1992/02/07 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 |
| 1992/02/06 | 1,140 | 1,140 | 1,080 | 1,080 | 17,000 |
| 1992/02/05 | 1,110 | 1,150 | 1,100 | 1,150 | 6,000 |
| 1992/02/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/02/03 | 1,140 | 1,180 | 1,130 | 1,130 | 19,000 |
| 1992/01/31 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1992/01/30 | 1,040 | 1,070 | 1,040 | 1,040 | 18,000 |
| 1992/01/29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1992/01/28 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 |
| 1992/01/27 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1992/01/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1992/01/23 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1992/01/22 | 1,030 | 1,060 | 1,030 | 1,060 | 4,000 |
| 1992/01/21 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1992/01/20 | 1,070 | 1,070 | 1,030 | 1,040 | 13,000 |
| 1992/01/17 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 1992/01/16 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 |
| 1992/01/14 | 1,040 | 1,080 | 1,040 | 1,080 | 20,000 |
| 1992/01/13 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 |
| 1992/01/10 | 1,080 | 1,080 | 1,060 | 1,060 | 10,000 |
| 1992/01/09 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 |
| 1992/01/07 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 |
| 1992/01/06 | 1,140 | 1,190 | 1,140 | 1,190 | 11,000 |