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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,060 | 1,100 | 1,050 | 1,050 | 53,000 |
| 1995/12/28 | 1,070 | 1,070 | 1,040 | 1,050 | 17,000 |
| 1995/12/27 | 1,050 | 1,070 | 1,030 | 1,030 | 68,000 |
| 1995/12/26 | 1,040 | 1,050 | 1,030 | 1,050 | 49,000 |
| 1995/12/25 | 1,030 | 1,040 | 1,030 | 1,030 | 24,000 |
| 1995/12/22 | 1,040 | 1,050 | 1,010 | 1,010 | 782,000 |
| 1995/12/21 | 1,010 | 1,040 | 1,010 | 1,030 | 753,000 |
| 1995/12/20 | 1,030 | 1,030 | 1,000 | 1,010 | 65,000 |
| 1995/12/19 | 1,020 | 1,040 | 1,010 | 1,010 | 30,000 |
| 1995/12/18 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1995/12/15 | 1,050 | 1,050 | 1,010 | 1,030 | 50,000 |
| 1995/12/14 | 1,030 | 1,070 | 1,030 | 1,050 | 10,000 |
| 1995/12/13 | 1,050 | 1,050 | 1,030 | 1,030 | 20,000 |
| 1995/12/12 | 1,080 | 1,080 | 1,050 | 1,050 | 82,000 |
| 1995/12/11 | 1,060 | 1,080 | 1,040 | 1,080 | 48,000 |
| 1995/12/08 | 1,080 | 1,080 | 1,060 | 1,060 | 73,000 |
| 1995/12/07 | 1,110 | 1,110 | 1,070 | 1,070 | 131,000 |
| 1995/12/06 | 1,080 | 1,100 | 1,070 | 1,100 | 414,000 |
| 1995/12/05 | 1,040 | 1,060 | 1,020 | 1,050 | 136,000 |
| 1995/12/04 | 1,040 | 1,050 | 1,030 | 1,030 | 39,000 |
| 1995/12/01 | 1,010 | 1,040 | 1,000 | 1,000 | 54,000 |
| 1995/11/30 | 990 | 999 | 990 | 999 | 57,000 |
| 1995/11/29 | 996 | 996 | 981 | 986 | 30,000 |
| 1995/11/28 | 1,010 | 1,010 | 985 | 990 | 168,000 |
| 1995/11/27 | 991 | 1,020 | 991 | 1,020 | 43,000 |
| 1995/11/24 | 990 | 991 | 990 | 990 | 18,000 |
| 1995/11/22 | 1,000 | 1,000 | 995 | 995 | 6,000 |
| 1995/11/21 | 1,010 | 1,010 | 995 | 1,000 | 57,000 |
| 1995/11/20 | 1,000 | 1,010 | 1,000 | 1,000 | 35,000 |
| 1995/11/17 | 999 | 1,000 | 996 | 996 | 37,000 |
| 1995/11/16 | 991 | 999 | 985 | 999 | 138,000 |
| 1995/11/15 | 1,050 | 1,050 | 1,000 | 1,010 | 38,000 |
| 1995/11/14 | 990 | 1,070 | 990 | 1,060 | 130,000 |
| 1995/11/13 | 1,030 | 1,030 | 1,010 | 1,010 | 16,000 |
| 1995/11/10 | 1,010 | 1,070 | 1,000 | 1,030 | 132,000 |
| 1995/11/09 | 1,030 | 1,030 | 1,000 | 1,030 | 181,000 |
| 1995/11/08 | 1,030 | 1,030 | 1,000 | 1,030 | 145,000 |
| 1995/11/07 | 1,040 | 1,050 | 1,030 | 1,030 | 38,000 |
| 1995/11/06 | 1,090 | 1,090 | 1,050 | 1,050 | 27,000 |
| 1995/11/02 | 1,060 | 1,090 | 1,030 | 1,090 | 101,000 |
| 1995/11/01 | 1,050 | 1,060 | 1,030 | 1,050 | 138,000 |
| 1995/10/31 | 1,030 | 1,050 | 1,000 | 1,050 | 202,000 |
| 1995/10/30 | 1,030 | 1,050 | 1,020 | 1,050 | 101,000 |
| 1995/10/27 | 1,100 | 1,130 | 1,070 | 1,070 | 157,000 |
| 1995/10/26 | 1,150 | 1,170 | 1,110 | 1,110 | 188,000 |
| 1995/10/25 | 1,150 | 1,150 | 1,120 | 1,150 | 285,000 |
| 1995/10/24 | 1,160 | 1,200 | 1,150 | 1,150 | 890,000 |
| 1995/10/23 | 1,140 | 1,180 | 1,120 | 1,160 | 1,398,000 |
| 1995/10/20 | 1,000 | 1,180 | 1,000 | 1,130 | 1,304,000 |
| 1995/10/19 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1995/10/18 | 1,000 | 1,010 | 988 | 1,010 | 72,000 |
| 1995/10/17 | 1,010 | 1,020 | 993 | 1,000 | 215,000 |
| 1995/10/16 | 991 | 1,020 | 991 | 1,020 | 154,000 |
| 1995/10/13 | 978 | 978 | 971 | 971 | 35,000 |
| 1995/10/12 | 992 | 992 | 981 | 981 | 12,000 |
| 1995/10/11 | 998 | 1,000 | 982 | 982 | 43,000 |
| 1995/10/09 | 1,010 | 1,010 | 998 | 998 | 7,000 |
| 1995/10/06 | 1,000 | 1,010 | 999 | 1,000 | 58,000 |
| 1995/10/05 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 1995/10/04 | 1,000 | 1,040 | 999 | 1,040 | 77,000 |
| 1995/10/03 | 980 | 1,040 | 980 | 1,020 | 28,000 |
| 1995/10/02 | 975 | 980 | 975 | 980 | 23,000 |
| 1995/09/29 | 1,000 | 1,000 | 980 | 980 | 6,000 |
| 1995/09/28 | 1,040 | 1,040 | 1,000 | 1,000 | 31,000 |
| 1995/09/27 | 1,040 | 1,060 | 1,030 | 1,030 | 72,000 |
| 1995/09/26 | 1,010 | 1,080 | 1,000 | 1,080 | 183,000 |
| 1995/09/25 | 960 | 1,000 | 940 | 1,000 | 47,000 |
| 1995/09/22 | 959 | 980 | 940 | 940 | 55,000 |
| 1995/09/21 | 981 | 990 | 981 | 989 | 10,000 |
| 1995/09/20 | 1,020 | 1,030 | 1,000 | 1,000 | 43,000 |
| 1995/09/19 | 1,000 | 1,030 | 981 | 1,020 | 40,000 |
| 1995/09/18 | 1,030 | 1,030 | 990 | 1,000 | 157,000 |
| 1995/09/14 | 1,030 | 1,040 | 1,010 | 1,010 | 71,000 |
| 1995/09/13 | 1,030 | 1,040 | 1,020 | 1,030 | 44,000 |
| 1995/09/12 | 1,050 | 1,050 | 1,030 | 1,030 | 99,000 |
| 1995/09/11 | 1,050 | 1,060 | 1,020 | 1,050 | 131,000 |
| 1995/09/08 | 1,060 | 1,080 | 1,030 | 1,050 | 120,000 |
| 1995/09/07 | 1,100 | 1,110 | 1,080 | 1,080 | 176,000 |
| 1995/09/06 | 1,110 | 1,120 | 1,060 | 1,110 | 639,000 |
| 1995/09/05 | 1,020 | 1,090 | 1,010 | 1,090 | 756,000 |
| 1995/09/04 | 995 | 1,030 | 980 | 990 | 668,000 |
| 1995/09/01 | 890 | 940 | 890 | 925 | 203,000 |
| 1995/08/31 | 880 | 890 | 880 | 888 | 58,000 |
| 1995/08/30 | 880 | 884 | 875 | 875 | 38,000 |
| 1995/08/29 | 865 | 865 | 853 | 865 | 12,000 |
| 1995/08/28 | 859 | 859 | 852 | 852 | 3,000 |
| 1995/08/25 | 861 | 861 | 860 | 860 | 9,000 |
| 1995/08/24 | 852 | 870 | 852 | 860 | 7,000 |
| 1995/08/23 | 870 | 880 | 861 | 862 | 26,000 |
| 1995/08/22 | 895 | 895 | 880 | 880 | 60,000 |
| 1995/08/21 | 880 | 897 | 868 | 895 | 60,000 |
| 1995/08/18 | 869 | 869 | 850 | 850 | 32,000 |
| 1995/08/17 | 880 | 880 | 870 | 870 | 28,000 |
| 1995/08/16 | 868 | 888 | 860 | 888 | 86,000 |
| 1995/08/15 | 785 | 808 | 785 | 808 | 187,000 |
| 1995/08/14 | 780 | 785 | 770 | 785 | 78,000 |
| 1995/08/11 | 760 | 780 | 756 | 778 | 48,000 |
| 1995/08/10 | 775 | 776 | 760 | 760 | 41,000 |
| 1995/08/09 | 797 | 797 | 790 | 792 | 13,000 |
| 1995/08/08 | 790 | 790 | 790 | 790 | 15,000 |
| 1995/08/07 | 790 | 790 | 775 | 790 | 63,000 |
| 1995/08/04 | 792 | 792 | 785 | 785 | 25,000 |
| 1995/08/03 | 790 | 795 | 790 | 792 | 93,000 |
| 1995/08/02 | 780 | 780 | 775 | 780 | 41,000 |
| 1995/08/01 | 790 | 790 | 785 | 785 | 12,000 |
| 1995/07/31 | 790 | 790 | 789 | 790 | 23,000 |
| 1995/07/28 | 791 | 791 | 790 | 790 | 19,000 |
| 1995/07/27 | 791 | 791 | 791 | 791 | 15,000 |
| 1995/07/26 | 795 | 795 | 791 | 791 | 107,000 |
| 1995/07/25 | 805 | 805 | 805 | 805 | 26,000 |
| 1995/07/24 | 805 | 805 | 805 | 805 | 5,000 |
| 1995/07/21 | 795 | 795 | 790 | 795 | 19,000 |
| 1995/07/20 | 829 | 829 | 785 | 785 | 7,000 |
| 1995/07/19 | 845 | 845 | 829 | 829 | 28,000 |
| 1995/07/18 | 851 | 851 | 841 | 841 | 69,000 |
| 1995/07/17 | 849 | 850 | 841 | 841 | 330,000 |
| 1995/07/14 | 832 | 832 | 830 | 830 | 8,000 |
| 1995/07/13 | 812 | 813 | 811 | 812 | 27,000 |
| 1995/07/12 | 826 | 826 | 813 | 815 | 15,000 |
| 1995/07/11 | 810 | 810 | 807 | 810 | 12,000 |
| 1995/07/10 | 827 | 827 | 810 | 810 | 21,000 |
| 1995/07/07 | 750 | 789 | 750 | 789 | 65,000 |
| 1995/07/06 | 730 | 740 | 730 | 740 | 13,000 |
| 1995/07/05 | 730 | 731 | 730 | 730 | 13,000 |
| 1995/07/04 | 740 | 740 | 740 | 740 | 4,000 |
| 1995/07/03 | 745 | 745 | 730 | 730 | 16,000 |
| 1995/06/30 | 750 | 750 | 745 | 745 | 22,000 |
| 1995/06/29 | 728 | 728 | 720 | 720 | 16,000 |
| 1995/06/28 | 735 | 735 | 714 | 721 | 18,000 |
| 1995/06/27 | 735 | 740 | 732 | 740 | 13,000 |
| 1995/06/26 | 741 | 742 | 740 | 742 | 21,000 |
| 1995/06/23 | 734 | 740 | 734 | 740 | 31,000 |
| 1995/06/22 | 735 | 735 | 730 | 735 | 27,000 |
| 1995/06/21 | 729 | 730 | 728 | 728 | 10,000 |
| 1995/06/20 | 740 | 740 | 720 | 740 | 134,000 |
| 1995/06/19 | 711 | 740 | 711 | 740 | 6,000 |
| 1995/06/16 | 731 | 731 | 711 | 711 | 12,000 |
| 1995/06/15 | 740 | 740 | 730 | 730 | 14,000 |
| 1995/06/14 | 745 | 745 | 730 | 730 | 14,000 |
| 1995/06/13 | 775 | 775 | 775 | 775 | 2,000 |
| 1995/06/12 | 776 | 776 | 776 | 776 | 9,000 |
| 1995/06/09 | 785 | 785 | 776 | 776 | 16,000 |
| 1995/06/07 | 790 | 791 | 785 | 790 | 23,000 |
| 1995/06/06 | 785 | 790 | 785 | 785 | 14,000 |
| 1995/06/05 | 785 | 785 | 785 | 785 | 4,000 |
| 1995/06/02 | 800 | 800 | 800 | 800 | 16,000 |
| 1995/06/01 | 785 | 785 | 785 | 785 | 7,000 |
| 1995/05/31 | 815 | 815 | 805 | 805 | 8,000 |
| 1995/05/30 | 810 | 810 | 805 | 805 | 9,000 |
| 1995/05/29 | 800 | 800 | 800 | 800 | 13,000 |
| 1995/05/26 | 817 | 820 | 817 | 820 | 4,000 |
| 1995/05/25 | 878 | 878 | 820 | 820 | 17,000 |
| 1995/05/24 | 881 | 881 | 878 | 878 | 13,000 |
| 1995/05/23 | 883 | 883 | 880 | 880 | 34,000 |
| 1995/05/22 | 900 | 900 | 889 | 890 | 98,000 |
| 1995/05/19 | 880 | 904 | 870 | 900 | 98,000 |
| 1995/05/18 | 883 | 893 | 883 | 887 | 10,000 |
| 1995/05/17 | 880 | 881 | 880 | 880 | 7,000 |
| 1995/05/16 | 880 | 880 | 876 | 880 | 7,000 |
| 1995/05/15 | 875 | 876 | 875 | 876 | 7,000 |
| 1995/05/12 | 883 | 883 | 880 | 880 | 7,000 |
| 1995/05/11 | 886 | 886 | 884 | 884 | 4,000 |
| 1995/05/10 | 890 | 890 | 889 | 889 | 2,000 |
| 1995/05/09 | 880 | 880 | 880 | 880 | 12,000 |
| 1995/05/08 | 909 | 909 | 900 | 900 | 28,000 |
| 1995/05/02 | 900 | 919 | 900 | 919 | 55,000 |
| 1995/05/01 | 905 | 905 | 891 | 891 | 7,000 |
| 1995/04/28 | 897 | 897 | 891 | 891 | 21,000 |
| 1995/04/27 | 910 | 920 | 905 | 905 | 54,000 |
| 1995/04/26 | 905 | 909 | 905 | 909 | 10,000 |
| 1995/04/25 | 905 | 906 | 904 | 905 | 46,000 |
| 1995/04/24 | 909 | 909 | 904 | 909 | 57,000 |
| 1995/04/21 | 870 | 876 | 870 | 876 | 52,000 |
| 1995/04/20 | 870 | 870 | 868 | 870 | 76,000 |
| 1995/04/19 | 856 | 856 | 855 | 856 | 335,000 |
| 1995/04/18 | 855 | 856 | 854 | 855 | 21,000 |
| 1995/04/17 | 846 | 858 | 846 | 856 | 35,000 |
| 1995/04/14 | 855 | 865 | 855 | 856 | 169,000 |
| 1995/04/13 | 860 | 860 | 850 | 855 | 31,000 |
| 1995/04/12 | 840 | 850 | 840 | 850 | 65,000 |
| 1995/04/11 | 840 | 850 | 835 | 850 | 9,000 |
| 1995/04/10 | 850 | 850 | 850 | 850 | 5,000 |
| 1995/04/07 | 830 | 842 | 830 | 842 | 12,000 |
| 1995/04/06 | 840 | 840 | 831 | 840 | 53,000 |
| 1995/04/05 | 830 | 830 | 830 | 830 | 11,000 |
| 1995/04/04 | 843 | 844 | 843 | 844 | 20,000 |
| 1995/04/03 | 843 | 843 | 831 | 833 | 28,000 |
| 1995/03/31 | 852 | 853 | 850 | 853 | 24,000 |
| 1995/03/30 | 842 | 852 | 840 | 842 | 16,000 |
| 1995/03/29 | 850 | 852 | 832 | 832 | 23,000 |
| 1995/03/28 | 824 | 843 | 824 | 840 | 20,000 |
| 1995/03/27 | 829 | 831 | 819 | 819 | 46,000 |
| 1995/03/24 | 829 | 829 | 819 | 819 | 1,016,000 |
| 1995/03/23 | 860 | 860 | 839 | 839 | 1,005,000 |
| 1995/03/22 | 899 | 899 | 860 | 860 | 51,000 |
| 1995/03/20 | 899 | 899 | 891 | 892 | 4,000 |
| 1995/03/17 | 910 | 910 | 901 | 901 | 7,000 |
| 1995/03/16 | 903 | 905 | 902 | 902 | 10,000 |
| 1995/03/15 | 919 | 919 | 902 | 902 | 4,000 |
| 1995/03/14 | 920 | 920 | 920 | 920 | 8,000 |
| 1995/03/13 | 920 | 920 | 920 | 920 | 28,000 |
| 1995/03/10 | 920 | 922 | 920 | 920 | 53,000 |
| 1995/03/09 | 952 | 952 | 920 | 920 | 72,000 |
| 1995/03/08 | 950 | 950 | 950 | 950 | 5,000 |
| 1995/03/07 | 950 | 950 | 950 | 950 | 6,000 |
| 1995/03/06 | 970 | 970 | 951 | 952 | 6,000 |
| 1995/03/03 | 951 | 970 | 951 | 970 | 22,000 |
| 1995/03/02 | 970 | 970 | 970 | 970 | 5,000 |
| 1995/03/01 | 980 | 980 | 950 | 950 | 10,000 |
| 1995/02/27 | 950 | 950 | 929 | 940 | 21,000 |
| 1995/02/24 | 952 | 953 | 952 | 953 | 16,000 |
| 1995/02/23 | 959 | 960 | 951 | 952 | 41,000 |
| 1995/02/22 | 979 | 979 | 979 | 979 | 4,000 |
| 1995/02/21 | 959 | 959 | 955 | 955 | 632,000 |
| 1995/02/20 | 970 | 970 | 959 | 959 | 623,000 |
| 1995/02/17 | 950 | 980 | 950 | 980 | 46,000 |
| 1995/02/16 | 951 | 960 | 950 | 950 | 12,000 |
| 1995/02/15 | 960 | 960 | 950 | 950 | 9,000 |
| 1995/02/14 | 950 | 950 | 950 | 950 | 19,000 |
| 1995/02/13 | 946 | 947 | 941 | 941 | 38,000 |
| 1995/02/10 | 975 | 975 | 951 | 955 | 50,000 |
| 1995/02/09 | 995 | 995 | 965 | 965 | 63,000 |
| 1995/02/08 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 |
| 1995/02/07 | 1,010 | 1,010 | 1,000 | 1,000 | 63,000 |
| 1995/02/06 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1995/02/03 | 1,010 | 1,010 | 1,010 | 1,010 | 47,000 |
| 1995/02/02 | 1,010 | 1,020 | 1,010 | 1,010 | 22,000 |
| 1995/02/01 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1995/01/31 | 1,060 | 1,060 | 1,020 | 1,020 | 10,000 |
| 1995/01/30 | 1,000 | 1,030 | 1,000 | 1,010 | 16,000 |
| 1995/01/27 | 1,010 | 1,020 | 1,000 | 1,000 | 23,000 |
| 1995/01/26 | 1,000 | 1,020 | 1,000 | 1,010 | 35,000 |
| 1995/01/25 | 1,010 | 1,010 | 1,000 | 1,000 | 22,000 |
| 1995/01/24 | 1,000 | 1,010 | 990 | 1,010 | 7,000 |
| 1995/01/23 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 |
| 1995/01/20 | 1,070 | 1,070 | 1,020 | 1,020 | 10,000 |
| 1995/01/19 | 1,070 | 1,070 | 1,050 | 1,050 | 24,000 |
| 1995/01/18 | 1,080 | 1,090 | 1,080 | 1,090 | 17,000 |
| 1995/01/17 | 1,090 | 1,100 | 1,090 | 1,100 | 14,000 |
| 1995/01/13 | 1,050 | 1,070 | 1,050 | 1,070 | 23,000 |
| 1995/01/12 | 1,080 | 1,080 | 1,070 | 1,070 | 17,000 |
| 1995/01/11 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1995/01/10 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 1995/01/09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/01/06 | 1,060 | 1,070 | 1,060 | 1,060 | 9,000 |
| 1995/01/05 | 1,110 | 1,110 | 1,070 | 1,070 | 5,000 |
| 1995/01/04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |