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 |
|---|---|---|---|---|---|
| 1996/12/30 | 824 | 824 | 815 | 824 | 33,000 |
| 1996/12/27 | 825 | 825 | 807 | 814 | 50,000 |
| 1996/12/26 | 825 | 827 | 810 | 814 | 110,000 |
| 1996/12/25 | 831 | 840 | 827 | 827 | 88,000 |
| 1996/12/24 | 860 | 860 | 842 | 842 | 41,000 |
| 1996/12/20 | 865 | 866 | 860 | 860 | 50,000 |
| 1996/12/19 | 872 | 880 | 872 | 875 | 68,000 |
| 1996/12/18 | 884 | 884 | 880 | 880 | 16,000 |
| 1996/12/17 | 883 | 884 | 883 | 884 | 10,000 |
| 1996/12/16 | 890 | 890 | 890 | 890 | 21,000 |
| 1996/12/13 | 890 | 900 | 886 | 900 | 48,000 |
| 1996/12/12 | 903 | 903 | 892 | 892 | 40,000 |
| 1996/12/11 | 900 | 900 | 891 | 891 | 45,000 |
| 1996/12/10 | 890 | 900 | 886 | 900 | 39,000 |
| 1996/12/09 | 885 | 900 | 885 | 890 | 32,000 |
| 1996/12/06 | 876 | 885 | 876 | 885 | 32,000 |
| 1996/12/05 | 878 | 883 | 875 | 875 | 12,000 |
| 1996/12/04 | 870 | 880 | 865 | 878 | 21,000 |
| 1996/12/03 | 900 | 900 | 860 | 860 | 56,000 |
| 1996/12/02 | 912 | 912 | 902 | 905 | 5,000 |
| 1996/11/29 | 903 | 912 | 902 | 912 | 13,000 |
| 1996/11/28 | 905 | 906 | 902 | 902 | 39,000 |
| 1996/11/27 | 926 | 926 | 917 | 924 | 163,000 |
| 1996/11/26 | 930 | 930 | 917 | 917 | 60,000 |
| 1996/11/25 | 912 | 916 | 904 | 916 | 32,000 |
| 1996/11/22 | 920 | 920 | 911 | 911 | 86,000 |
| 1996/11/21 | 913 | 920 | 910 | 920 | 54,000 |
| 1996/11/20 | 917 | 920 | 910 | 910 | 23,000 |
| 1996/11/19 | 915 | 915 | 910 | 910 | 13,000 |
| 1996/11/18 | 916 | 920 | 914 | 915 | 12,000 |
| 1996/11/15 | 924 | 924 | 915 | 916 | 46,000 |
| 1996/11/14 | 920 | 920 | 914 | 914 | 35,000 |
| 1996/11/13 | 930 | 930 | 920 | 920 | 23,000 |
| 1996/11/12 | 921 | 921 | 920 | 920 | 36,000 |
| 1996/11/11 | 920 | 930 | 920 | 920 | 21,000 |
| 1996/11/08 | 920 | 930 | 918 | 920 | 132,000 |
| 1996/11/07 | 930 | 930 | 920 | 920 | 56,000 |
| 1996/11/06 | 920 | 920 | 918 | 920 | 21,000 |
| 1996/11/05 | 951 | 951 | 933 | 933 | 12,000 |
| 1996/11/01 | 938 | 945 | 938 | 941 | 21,000 |
| 1996/10/31 | 950 | 950 | 940 | 943 | 38,000 |
| 1996/10/30 | 930 | 939 | 929 | 939 | 14,000 |
| 1996/10/29 | 920 | 920 | 920 | 920 | 14,000 |
| 1996/10/28 | 916 | 920 | 915 | 919 | 11,000 |
| 1996/10/25 | 920 | 923 | 915 | 915 | 46,000 |
| 1996/10/24 | 931 | 931 | 922 | 927 | 72,000 |
| 1996/10/23 | 967 | 967 | 941 | 941 | 60,000 |
| 1996/10/22 | 970 | 970 | 967 | 967 | 28,000 |
| 1996/10/21 | 967 | 967 | 967 | 967 | 3,000 |
| 1996/10/18 | 976 | 976 | 964 | 965 | 57,000 |
| 1996/10/17 | 985 | 986 | 967 | 967 | 64,000 |
| 1996/10/16 | 981 | 985 | 980 | 985 | 53,000 |
| 1996/10/15 | 972 | 980 | 971 | 980 | 49,000 |
| 1996/10/14 | 980 | 980 | 975 | 980 | 41,000 |
| 1996/10/11 | 966 | 980 | 966 | 980 | 89,000 |
| 1996/10/09 | 975 | 975 | 966 | 966 | 27,000 |
| 1996/10/08 | 969 | 975 | 969 | 975 | 13,000 |
| 1996/10/07 | 980 | 980 | 969 | 969 | 16,000 |
| 1996/10/04 | 972 | 973 | 972 | 973 | 22,000 |
| 1996/10/03 | 973 | 983 | 971 | 973 | 44,000 |
| 1996/10/02 | 985 | 985 | 973 | 973 | 26,000 |
| 1996/10/01 | 980 | 980 | 973 | 973 | 19,000 |
| 1996/09/30 | 970 | 970 | 965 | 969 | 21,000 |
| 1996/09/27 | 960 | 970 | 953 | 970 | 184,000 |
| 1996/09/26 | 957 | 958 | 949 | 950 | 18,000 |
| 1996/09/25 | 970 | 970 | 949 | 949 | 23,000 |
| 1996/09/24 | 949 | 976 | 945 | 976 | 31,000 |
| 1996/09/20 | 952 | 952 | 940 | 940 | 104,000 |
| 1996/09/19 | 970 | 970 | 951 | 952 | 9,000 |
| 1996/09/18 | 999 | 999 | 980 | 980 | 6,000 |
| 1996/09/17 | 1,000 | 1,000 | 990 | 999 | 12,000 |
| 1996/09/13 | 970 | 990 | 970 | 990 | 37,000 |
| 1996/09/12 | 959 | 960 | 950 | 950 | 155,000 |
| 1996/09/11 | 964 | 964 | 950 | 959 | 167,000 |
| 1996/09/10 | 953 | 957 | 953 | 954 | 11,000 |
| 1996/09/09 | 950 | 965 | 950 | 953 | 8,000 |
| 1996/09/06 | 970 | 970 | 960 | 960 | 43,000 |
| 1996/09/05 | 952 | 980 | 952 | 980 | 25,000 |
| 1996/09/04 | 960 | 962 | 950 | 950 | 84,000 |
| 1996/09/03 | 979 | 979 | 960 | 960 | 9,000 |
| 1996/09/02 | 978 | 978 | 969 | 969 | 5,000 |
| 1996/08/30 | 995 | 995 | 978 | 978 | 21,000 |
| 1996/08/29 | 990 | 1,000 | 985 | 985 | 39,000 |
| 1996/08/28 | 990 | 991 | 990 | 991 | 26,000 |
| 1996/08/27 | 995 | 1,000 | 995 | 997 | 23,000 |
| 1996/08/26 | 990 | 999 | 990 | 995 | 43,000 |
| 1996/08/23 | 990 | 995 | 990 | 995 | 22,000 |
| 1996/08/22 | 981 | 990 | 981 | 990 | 16,000 |
| 1996/08/21 | 981 | 991 | 981 | 989 | 27,000 |
| 1996/08/20 | 968 | 990 | 968 | 990 | 25,000 |
| 1996/08/19 | 976 | 978 | 975 | 978 | 7,000 |
| 1996/08/16 | 975 | 980 | 975 | 975 | 16,000 |
| 1996/08/15 | 962 | 976 | 962 | 975 | 20,000 |
| 1996/08/14 | 968 | 970 | 960 | 961 | 24,000 |
| 1996/08/13 | 969 | 969 | 960 | 960 | 27,000 |
| 1996/08/12 | 969 | 971 | 961 | 961 | 16,000 |
| 1996/08/09 | 978 | 978 | 971 | 971 | 22,000 |
| 1996/08/08 | 962 | 971 | 962 | 971 | 41,000 |
| 1996/08/07 | 950 | 969 | 950 | 966 | 31,000 |
| 1996/08/06 | 955 | 960 | 950 | 960 | 39,000 |
| 1996/08/05 | 960 | 962 | 960 | 962 | 26,000 |
| 1996/08/02 | 959 | 959 | 950 | 952 | 59,000 |
| 1996/08/01 | 960 | 960 | 950 | 950 | 91,000 |
| 1996/07/31 | 960 | 960 | 950 | 950 | 48,000 |
| 1996/07/30 | 960 | 960 | 940 | 941 | 93,000 |
| 1996/07/29 | 990 | 990 | 961 | 961 | 116,000 |
| 1996/07/26 | 1,000 | 1,000 | 989 | 989 | 52,000 |
| 1996/07/25 | 989 | 999 | 988 | 999 | 42,000 |
| 1996/07/24 | 1,010 | 1,010 | 989 | 989 | 62,000 |
| 1996/07/23 | 1,010 | 1,020 | 999 | 1,020 | 74,000 |
| 1996/07/22 | 1,010 | 1,030 | 1,010 | 1,010 | 175,000 |
| 1996/07/19 | 1,020 | 1,020 | 1,010 | 1,010 | 97,000 |
| 1996/07/18 | 1,020 | 1,030 | 1,020 | 1,020 | 59,000 |
| 1996/07/17 | 1,010 | 1,010 | 1,000 | 1,010 | 170,000 |
| 1996/07/16 | 1,020 | 1,020 | 1,000 | 1,010 | 105,000 |
| 1996/07/15 | 1,050 | 1,050 | 1,030 | 1,030 | 267,000 |
| 1996/07/12 | 1,070 | 1,070 | 1,040 | 1,040 | 44,000 |
| 1996/07/11 | 1,070 | 1,070 | 1,070 | 1,070 | 36,000 |
| 1996/07/10 | 1,090 | 1,090 | 1,070 | 1,070 | 92,000 |
| 1996/07/09 | 1,070 | 1,080 | 1,070 | 1,070 | 52,000 |
| 1996/07/08 | 1,080 | 1,080 | 1,070 | 1,070 | 130,000 |
| 1996/07/05 | 1,080 | 1,090 | 1,080 | 1,080 | 34,000 |
| 1996/07/04 | 1,090 | 1,090 | 1,070 | 1,080 | 48,000 |
| 1996/07/03 | 1,070 | 1,080 | 1,070 | 1,070 | 28,000 |
| 1996/07/02 | 1,070 | 1,070 | 1,070 | 1,070 | 48,000 |
| 1996/07/01 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 |
| 1996/06/28 | 1,070 | 1,080 | 1,060 | 1,070 | 51,000 |
| 1996/06/27 | 1,070 | 1,070 | 1,060 | 1,060 | 28,000 |
| 1996/06/26 | 1,070 | 1,070 | 1,060 | 1,070 | 37,000 |
| 1996/06/25 | 1,060 | 1,070 | 1,060 | 1,060 | 34,000 |
| 1996/06/24 | 1,100 | 1,100 | 1,060 | 1,080 | 22,000 |
| 1996/06/21 | 1,100 | 1,100 | 1,080 | 1,080 | 39,000 |
| 1996/06/20 | 1,120 | 1,120 | 1,100 | 1,100 | 14,000 |
| 1996/06/19 | 1,120 | 1,120 | 1,100 | 1,110 | 27,000 |
| 1996/06/18 | 1,120 | 1,130 | 1,090 | 1,120 | 66,000 |
| 1996/06/17 | 1,110 | 1,120 | 1,110 | 1,120 | 36,000 |
| 1996/06/14 | 1,120 | 1,120 | 1,090 | 1,110 | 46,000 |
| 1996/06/13 | 1,080 | 1,100 | 1,080 | 1,080 | 156,000 |
| 1996/06/12 | 1,080 | 1,080 | 1,060 | 1,070 | 78,000 |
| 1996/06/11 | 1,070 | 1,070 | 1,050 | 1,060 | 46,000 |
| 1996/06/10 | 1,090 | 1,090 | 1,050 | 1,050 | 59,000 |
| 1996/06/07 | 1,070 | 1,080 | 1,040 | 1,050 | 137,000 |
| 1996/06/06 | 1,060 | 1,070 | 1,060 | 1,060 | 46,000 |
| 1996/06/05 | 1,060 | 1,070 | 1,050 | 1,060 | 94,000 |
| 1996/06/04 | 1,060 | 1,080 | 1,060 | 1,070 | 92,000 |
| 1996/06/03 | 1,080 | 1,080 | 1,060 | 1,060 | 43,000 |
| 1996/05/31 | 1,080 | 1,090 | 1,070 | 1,080 | 28,000 |
| 1996/05/30 | 1,080 | 1,080 | 1,070 | 1,080 | 44,000 |
| 1996/05/29 | 1,070 | 1,070 | 1,060 | 1,060 | 41,000 |
| 1996/05/28 | 1,070 | 1,070 | 1,050 | 1,060 | 115,000 |
| 1996/05/27 | 1,070 | 1,070 | 1,060 | 1,060 | 125,000 |
| 1996/05/24 | 1,070 | 1,080 | 1,070 | 1,070 | 92,000 |
| 1996/05/23 | 1,110 | 1,110 | 1,080 | 1,090 | 82,000 |
| 1996/05/22 | 1,110 | 1,110 | 1,100 | 1,100 | 225,000 |
| 1996/05/21 | 1,180 | 1,180 | 1,100 | 1,100 | 151,000 |
| 1996/05/20 | 1,180 | 1,190 | 1,160 | 1,180 | 92,000 |
| 1996/05/17 | 1,170 | 1,190 | 1,160 | 1,170 | 96,000 |
| 1996/05/16 | 1,180 | 1,190 | 1,150 | 1,150 | 51,000 |
| 1996/05/15 | 1,170 | 1,180 | 1,170 | 1,180 | 126,000 |
| 1996/05/14 | 1,120 | 1,120 | 1,100 | 1,110 | 50,000 |
| 1996/05/13 | 1,130 | 1,150 | 1,110 | 1,130 | 41,000 |
| 1996/05/10 | 1,150 | 1,150 | 1,140 | 1,140 | 36,000 |
| 1996/05/09 | 1,160 | 1,170 | 1,160 | 1,160 | 8,000 |
| 1996/05/08 | 1,180 | 1,180 | 1,150 | 1,150 | 32,000 |
| 1996/05/07 | 1,160 | 1,160 | 1,140 | 1,160 | 51,000 |
| 1996/05/02 | 1,180 | 1,200 | 1,170 | 1,170 | 47,000 |
| 1996/05/01 | 1,190 | 1,200 | 1,170 | 1,170 | 107,000 |
| 1996/04/30 | 1,190 | 1,200 | 1,180 | 1,200 | 106,000 |
| 1996/04/26 | 1,180 | 1,200 | 1,180 | 1,190 | 152,000 |
| 1996/04/25 | 1,190 | 1,190 | 1,150 | 1,150 | 85,000 |
| 1996/04/24 | 1,180 | 1,180 | 1,170 | 1,180 | 35,000 |
| 1996/04/23 | 1,200 | 1,200 | 1,160 | 1,170 | 97,000 |
| 1996/04/22 | 1,210 | 1,210 | 1,190 | 1,190 | 60,000 |
| 1996/04/19 | 1,190 | 1,210 | 1,170 | 1,190 | 104,000 |
| 1996/04/18 | 1,190 | 1,210 | 1,180 | 1,200 | 221,000 |
| 1996/04/17 | 1,220 | 1,220 | 1,180 | 1,180 | 235,000 |
| 1996/04/16 | 1,170 | 1,230 | 1,160 | 1,210 | 319,000 |
| 1996/04/15 | 1,140 | 1,170 | 1,130 | 1,160 | 62,000 |
| 1996/04/12 | 1,140 | 1,150 | 1,120 | 1,120 | 57,000 |
| 1996/04/11 | 1,140 | 1,140 | 1,110 | 1,130 | 68,000 |
| 1996/04/10 | 1,140 | 1,150 | 1,130 | 1,130 | 42,000 |
| 1996/04/09 | 1,120 | 1,120 | 1,120 | 1,120 | 18,000 |
| 1996/04/08 | 1,140 | 1,140 | 1,110 | 1,110 | 31,000 |
| 1996/04/05 | 1,140 | 1,140 | 1,120 | 1,140 | 43,000 |
| 1996/04/04 | 1,130 | 1,140 | 1,120 | 1,120 | 44,000 |
| 1996/04/03 | 1,150 | 1,150 | 1,110 | 1,110 | 71,000 |
| 1996/04/02 | 1,160 | 1,160 | 1,140 | 1,140 | 137,000 |
| 1996/04/01 | 1,130 | 1,150 | 1,110 | 1,150 | 56,000 |
| 1996/03/29 | 1,120 | 1,130 | 1,110 | 1,110 | 29,000 |
| 1996/03/28 | 1,130 | 1,150 | 1,100 | 1,100 | 40,000 |
| 1996/03/27 | 1,130 | 1,140 | 1,100 | 1,130 | 21,000 |
| 1996/03/26 | 1,040 | 1,140 | 1,040 | 1,140 | 130,000 |
| 1996/03/25 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 |
| 1996/03/22 | 1,100 | 1,110 | 1,070 | 1,090 | 48,000 |
| 1996/03/21 | 1,110 | 1,140 | 1,090 | 1,140 | 62,000 |
| 1996/03/19 | 1,070 | 1,080 | 1,050 | 1,070 | 86,000 |
| 1996/03/18 | 1,090 | 1,100 | 1,050 | 1,050 | 100,000 |
| 1996/03/15 | 1,070 | 1,090 | 1,070 | 1,070 | 41,000 |
| 1996/03/14 | 1,060 | 1,070 | 1,040 | 1,070 | 49,000 |
| 1996/03/13 | 1,060 | 1,060 | 1,050 | 1,060 | 69,000 |
| 1996/03/12 | 1,060 | 1,080 | 1,050 | 1,050 | 28,000 |
| 1996/03/11 | 1,060 | 1,060 | 1,060 | 1,060 | 16,000 |
| 1996/03/08 | 1,080 | 1,090 | 1,070 | 1,080 | 82,000 |
| 1996/03/07 | 1,100 | 1,100 | 1,080 | 1,080 | 57,000 |
| 1996/03/06 | 1,110 | 1,120 | 1,110 | 1,120 | 24,000 |
| 1996/03/05 | 1,110 | 1,110 | 1,100 | 1,110 | 39,000 |
| 1996/03/04 | 1,110 | 1,140 | 1,110 | 1,110 | 52,000 |
| 1996/03/01 | 1,110 | 1,150 | 1,090 | 1,110 | 54,000 |
| 1996/02/29 | 1,100 | 1,110 | 1,090 | 1,110 | 23,000 |
| 1996/02/28 | 1,090 | 1,120 | 1,080 | 1,120 | 28,000 |
| 1996/02/27 | 1,100 | 1,100 | 1,070 | 1,100 | 105,000 |
| 1996/02/26 | 1,110 | 1,110 | 1,090 | 1,110 | 42,000 |
| 1996/02/23 | 1,130 | 1,150 | 1,100 | 1,110 | 176,000 |
| 1996/02/22 | 1,140 | 1,150 | 1,120 | 1,150 | 38,000 |
| 1996/02/21 | 1,150 | 1,150 | 1,130 | 1,130 | 38,000 |
| 1996/02/20 | 1,140 | 1,150 | 1,110 | 1,140 | 50,000 |
| 1996/02/19 | 1,150 | 1,170 | 1,140 | 1,140 | 59,000 |
| 1996/02/16 | 1,150 | 1,160 | 1,140 | 1,150 | 84,000 |
| 1996/02/15 | 1,170 | 1,180 | 1,140 | 1,140 | 462,000 |
| 1996/02/14 | 1,170 | 1,200 | 1,170 | 1,170 | 462,000 |
| 1996/02/13 | 1,210 | 1,230 | 1,180 | 1,180 | 91,000 |
| 1996/02/09 | 1,240 | 1,240 | 1,220 | 1,230 | 125,000 |
| 1996/02/08 | 1,250 | 1,250 | 1,210 | 1,240 | 93,000 |
| 1996/02/07 | 1,210 | 1,270 | 1,200 | 1,260 | 637,000 |
| 1996/02/06 | 1,200 | 1,220 | 1,190 | 1,210 | 156,000 |
| 1996/02/05 | 1,240 | 1,240 | 1,210 | 1,240 | 131,000 |
| 1996/02/02 | 1,270 | 1,290 | 1,250 | 1,260 | 814,000 |
| 1996/02/01 | 1,220 | 1,270 | 1,200 | 1,270 | 605,000 |
| 1996/01/31 | 1,230 | 1,230 | 1,190 | 1,210 | 253,000 |
| 1996/01/30 | 1,250 | 1,250 | 1,220 | 1,220 | 560,000 |
| 1996/01/29 | 1,220 | 1,270 | 1,210 | 1,230 | 2,159,000 |
| 1996/01/26 | 1,200 | 1,210 | 1,170 | 1,210 | 292,000 |
| 1996/01/25 | 1,220 | 1,230 | 1,180 | 1,190 | 468,000 |
| 1996/01/24 | 1,190 | 1,200 | 1,180 | 1,200 | 314,000 |
| 1996/01/23 | 1,210 | 1,210 | 1,180 | 1,200 | 729,000 |
| 1996/01/22 | 1,220 | 1,220 | 1,190 | 1,210 | 628,000 |
| 1996/01/19 | 1,170 | 1,230 | 1,140 | 1,230 | 2,190,000 |
| 1996/01/18 | 1,180 | 1,180 | 1,150 | 1,150 | 403,000 |
| 1996/01/17 | 1,120 | 1,180 | 1,120 | 1,180 | 1,390,000 |
| 1996/01/16 | 1,150 | 1,150 | 1,120 | 1,120 | 343,000 |
| 1996/01/12 | 1,120 | 1,170 | 1,120 | 1,160 | 3,002,000 |
| 1996/01/11 | 1,080 | 1,130 | 1,080 | 1,130 | 718,000 |
| 1996/01/10 | 1,080 | 1,100 | 1,080 | 1,100 | 597,000 |
| 1996/01/09 | 1,080 | 1,080 | 1,070 | 1,070 | 45,000 |
| 1996/01/08 | 1,070 | 1,080 | 1,070 | 1,070 | 31,000 |
| 1996/01/05 | 1,090 | 1,090 | 1,070 | 1,070 | 17,000 |
| 1996/01/04 | 1,080 | 1,100 | 1,070 | 1,090 | 59,000 |