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 |
---|---|---|---|---|---|
1997/12/30 | 400 | 400 | 400 | 400 | 27,000 |
1997/12/29 | 365 | 375 | 365 | 370 | 11,000 |
1997/12/26 | 388 | 388 | 380 | 380 | 27,000 |
1997/12/25 | 377 | 395 | 370 | 395 | 36,000 |
1997/12/24 | 357 | 370 | 356 | 370 | 61,000 |
1997/12/22 | 395 | 395 | 351 | 351 | 78,000 |
1997/12/19 | 416 | 419 | 400 | 405 | 27,000 |
1997/12/18 | 445 | 445 | 435 | 435 | 32,000 |
1997/12/17 | 445 | 446 | 442 | 443 | 30,000 |
1997/12/16 | 447 | 447 | 445 | 445 | 14,000 |
1997/12/15 | 448 | 448 | 442 | 443 | 67,000 |
1997/12/12 | 468 | 468 | 448 | 448 | 66,000 |
1997/12/11 | 454 | 454 | 448 | 448 | 16,000 |
1997/12/10 | 448 | 449 | 448 | 449 | 21,000 |
1997/12/09 | 449 | 449 | 443 | 448 | 84,000 |
1997/12/08 | 442 | 450 | 440 | 450 | 99,000 |
1997/12/05 | 442 | 442 | 440 | 442 | 29,000 |
1997/12/04 | 451 | 452 | 443 | 443 | 34,000 |
1997/12/03 | 452 | 452 | 450 | 451 | 41,000 |
1997/12/02 | 470 | 471 | 465 | 469 | 55,000 |
1997/12/01 | 452 | 475 | 452 | 475 | 22,000 |
1997/11/28 | 447 | 458 | 447 | 457 | 75,000 |
1997/11/27 | 440 | 460 | 440 | 446 | 97,000 |
1997/11/26 | 451 | 456 | 445 | 446 | 45,000 |
1997/11/25 | 440 | 454 | 440 | 448 | 70,000 |
1997/11/21 | 480 | 480 | 460 | 474 | 108,000 |
1997/11/20 | 483 | 491 | 460 | 470 | 50,000 |
1997/11/19 | 502 | 502 | 490 | 490 | 37,000 |
1997/11/18 | 499 | 501 | 494 | 501 | 27,000 |
1997/11/17 | 461 | 494 | 460 | 494 | 91,000 |
1997/11/14 | 469 | 470 | 450 | 450 | 45,000 |
1997/11/13 | 470 | 473 | 453 | 470 | 65,000 |
1997/11/12 | 482 | 488 | 480 | 480 | 71,000 |
1997/11/11 | 480 | 483 | 480 | 482 | 30,000 |
1997/11/10 | 486 | 495 | 480 | 480 | 45,000 |
1997/11/07 | 500 | 501 | 490 | 500 | 51,000 |
1997/11/06 | 515 | 519 | 499 | 504 | 47,000 |
1997/11/05 | 543 | 543 | 515 | 517 | 45,000 |
1997/11/04 | 545 | 545 | 537 | 537 | 36,000 |
1997/10/31 | 529 | 535 | 526 | 535 | 27,000 |
1997/10/30 | 523 | 530 | 510 | 530 | 50,000 |
1997/10/29 | 535 | 540 | 522 | 522 | 48,000 |
1997/10/28 | 501 | 512 | 500 | 510 | 74,000 |
1997/10/27 | 522 | 522 | 515 | 516 | 73,000 |
1997/10/24 | 495 | 530 | 493 | 527 | 88,000 |
1997/10/23 | 510 | 520 | 505 | 506 | 144,000 |
1997/10/22 | 486 | 520 | 486 | 506 | 291,000 |
1997/10/21 | 495 | 500 | 486 | 486 | 196,000 |
1997/10/20 | 492 | 506 | 492 | 497 | 239,000 |
1997/10/17 | 482 | 500 | 480 | 491 | 412,000 |
1997/10/16 | 469 | 480 | 466 | 480 | 167,000 |
1997/10/15 | 467 | 469 | 466 | 466 | 50,000 |
1997/10/14 | 466 | 467 | 464 | 467 | 35,000 |
1997/10/13 | 471 | 471 | 467 | 467 | 50,000 |
1997/10/09 | 480 | 480 | 472 | 473 | 79,000 |
1997/10/08 | 485 | 489 | 480 | 481 | 103,000 |
1997/10/07 | 528 | 528 | 495 | 495 | 39,000 |
1997/10/06 | 524 | 525 | 516 | 518 | 62,000 |
1997/10/03 | 521 | 533 | 521 | 524 | 14,000 |
1997/10/02 | 555 | 555 | 510 | 547 | 50,000 |
1997/10/01 | 560 | 560 | 551 | 560 | 16,000 |
1997/09/30 | 560 | 570 | 560 | 570 | 150,000 |
1997/09/29 | 570 | 580 | 570 | 580 | 5,000 |
1997/09/26 | 592 | 592 | 570 | 570 | 22,000 |
1997/09/25 | 593 | 598 | 578 | 594 | 119,000 |
1997/09/24 | 592 | 599 | 592 | 592 | 51,000 |
1997/09/22 | 590 | 597 | 589 | 596 | 23,000 |
1997/09/19 | 583 | 589 | 583 | 589 | 42,000 |
1997/09/18 | 596 | 597 | 582 | 582 | 56,000 |
1997/09/17 | 606 | 620 | 590 | 590 | 159,000 |
1997/09/16 | 645 | 645 | 602 | 602 | 71,000 |
1997/09/12 | 668 | 668 | 640 | 646 | 65,000 |
1997/09/11 | 669 | 669 | 660 | 666 | 25,000 |
1997/09/10 | 701 | 701 | 669 | 670 | 70,000 |
1997/09/09 | 710 | 710 | 710 | 710 | 5,000 |
1997/09/08 | 715 | 715 | 712 | 712 | 29,000 |
1997/09/05 | 726 | 726 | 719 | 719 | 15,000 |
1997/09/04 | 726 | 726 | 726 | 726 | 5,000 |
1997/09/03 | 726 | 734 | 725 | 725 | 17,000 |
1997/09/02 | 720 | 726 | 720 | 725 | 10,000 |
1997/09/01 | 722 | 730 | 700 | 700 | 22,000 |
1997/08/29 | 736 | 737 | 722 | 722 | 19,000 |
1997/08/28 | 733 | 744 | 730 | 737 | 21,000 |
1997/08/27 | 755 | 760 | 751 | 754 | 23,000 |
1997/08/26 | 776 | 776 | 755 | 755 | 22,000 |
1997/08/25 | 800 | 801 | 792 | 792 | 33,000 |
1997/08/22 | 815 | 815 | 800 | 800 | 49,000 |
1997/08/21 | 824 | 824 | 817 | 820 | 241,000 |
1997/08/20 | 820 | 826 | 815 | 825 | 178,000 |
1997/08/19 | 820 | 824 | 811 | 820 | 120,000 |
1997/08/18 | 809 | 812 | 808 | 810 | 77,000 |
1997/08/15 | 818 | 824 | 800 | 820 | 116,000 |
1997/08/14 | 790 | 800 | 786 | 800 | 41,000 |
1997/08/13 | 780 | 790 | 780 | 790 | 36,000 |
1997/08/12 | 780 | 789 | 777 | 783 | 23,000 |
1997/08/11 | 787 | 790 | 780 | 780 | 56,000 |
1997/08/08 | 785 | 792 | 780 | 792 | 41,000 |
1997/08/07 | 792 | 795 | 790 | 794 | 74,000 |
1997/08/06 | 778 | 791 | 778 | 791 | 35,000 |
1997/08/05 | 778 | 790 | 778 | 779 | 46,000 |
1997/08/04 | 792 | 799 | 775 | 775 | 39,000 |
1997/08/01 | 795 | 796 | 792 | 792 | 29,000 |
1997/07/31 | 805 | 805 | 785 | 800 | 66,000 |
1997/07/30 | 790 | 795 | 780 | 790 | 43,000 |
1997/07/29 | 780 | 790 | 773 | 780 | 74,000 |
1997/07/28 | 754 | 770 | 754 | 770 | 54,000 |
1997/07/25 | 756 | 762 | 750 | 750 | 46,000 |
1997/07/24 | 770 | 770 | 756 | 762 | 137,000 |
1997/07/23 | 780 | 787 | 775 | 775 | 254,000 |
1997/07/22 | 783 | 785 | 777 | 777 | 48,000 |
1997/07/18 | 774 | 785 | 774 | 781 | 42,000 |
1997/07/17 | 785 | 785 | 765 | 779 | 22,000 |
1997/07/16 | 723 | 765 | 723 | 765 | 55,000 |
1997/07/15 | 721 | 721 | 715 | 715 | 27,000 |
1997/07/14 | 728 | 728 | 715 | 715 | 30,000 |
1997/07/11 | 721 | 721 | 721 | 721 | 7,000 |
1997/07/10 | 745 | 745 | 730 | 745 | 24,000 |
1997/07/09 | 750 | 751 | 738 | 738 | 9,000 |
1997/07/08 | 750 | 750 | 740 | 750 | 85,000 |
1997/07/07 | 769 | 769 | 755 | 755 | 17,000 |
1997/07/04 | 770 | 770 | 770 | 770 | 28,000 |
1997/07/03 | 770 | 770 | 770 | 770 | 3,000 |
1997/07/02 | 790 | 790 | 778 | 778 | 6,000 |
1997/07/01 | 771 | 780 | 770 | 780 | 19,000 |
1997/06/30 | 783 | 783 | 771 | 771 | 34,000 |
1997/06/27 | 780 | 780 | 771 | 771 | 14,000 |
1997/06/26 | 775 | 778 | 775 | 778 | 29,000 |
1997/06/25 | 775 | 776 | 771 | 771 | 19,000 |
1997/06/24 | 782 | 782 | 771 | 771 | 48,000 |
1997/06/23 | 780 | 784 | 777 | 784 | 12,000 |
1997/06/20 | 795 | 795 | 785 | 785 | 54,000 |
1997/06/19 | 792 | 792 | 785 | 785 | 26,000 |
1997/06/18 | 809 | 809 | 798 | 799 | 44,000 |
1997/06/17 | 820 | 820 | 810 | 810 | 108,000 |
1997/06/16 | 806 | 819 | 806 | 819 | 18,000 |
1997/06/13 | 800 | 815 | 799 | 805 | 127,000 |
1997/06/12 | 780 | 805 | 780 | 800 | 73,000 |
1997/06/11 | 766 | 773 | 766 | 768 | 36,000 |
1997/06/10 | 760 | 765 | 757 | 765 | 64,000 |
1997/06/09 | 765 | 766 | 757 | 766 | 155,000 |
1997/06/06 | 770 | 770 | 756 | 756 | 77,000 |
1997/06/05 | 758 | 770 | 741 | 770 | 100,000 |
1997/06/04 | 758 | 758 | 740 | 758 | 31,000 |
1997/06/03 | 728 | 749 | 728 | 749 | 37,000 |
1997/06/02 | 717 | 727 | 717 | 723 | 30,000 |
1997/05/30 | 730 | 730 | 712 | 717 | 68,000 |
1997/05/29 | 730 | 730 | 720 | 723 | 20,000 |
1997/05/28 | 714 | 730 | 709 | 730 | 69,000 |
1997/05/27 | 714 | 714 | 707 | 710 | 48,000 |
1997/05/26 | 720 | 721 | 710 | 715 | 120,000 |
1997/05/23 | 720 | 720 | 701 | 710 | 26,000 |
1997/05/22 | 722 | 722 | 720 | 720 | 41,000 |
1997/05/21 | 745 | 745 | 721 | 731 | 213,000 |
1997/05/20 | 745 | 745 | 735 | 744 | 6,000 |
1997/05/19 | 720 | 733 | 720 | 730 | 35,000 |
1997/05/16 | 730 | 739 | 722 | 732 | 17,000 |
1997/05/15 | 740 | 740 | 725 | 725 | 44,000 |
1997/05/14 | 716 | 730 | 716 | 730 | 48,000 |
1997/05/13 | 729 | 739 | 716 | 716 | 48,000 |
1997/05/12 | 716 | 739 | 716 | 739 | 43,000 |
1997/05/09 | 728 | 734 | 715 | 716 | 39,000 |
1997/05/08 | 725 | 726 | 725 | 726 | 12,000 |
1997/05/07 | 745 | 750 | 745 | 745 | 28,000 |
1997/05/06 | 715 | 770 | 715 | 770 | 80,000 |
1997/05/02 | 705 | 707 | 700 | 707 | 67,000 |
1997/05/01 | 690 | 709 | 690 | 700 | 106,000 |
1997/04/30 | 683 | 690 | 682 | 690 | 53,000 |
1997/04/28 | 679 | 681 | 676 | 680 | 29,000 |
1997/04/25 | 678 | 680 | 678 | 680 | 30,000 |
1997/04/24 | 679 | 680 | 678 | 679 | 11,000 |
1997/04/23 | 679 | 679 | 678 | 678 | 24,000 |
1997/04/22 | 681 | 699 | 680 | 689 | 91,000 |
1997/04/21 | 650 | 667 | 647 | 667 | 28,000 |
1997/04/18 | 631 | 644 | 631 | 637 | 45,000 |
1997/04/17 | 611 | 650 | 610 | 631 | 69,000 |
1997/04/16 | 620 | 622 | 601 | 601 | 99,000 |
1997/04/15 | 650 | 650 | 640 | 640 | 63,000 |
1997/04/14 | 650 | 668 | 650 | 660 | 48,000 |
1997/04/11 | 660 | 660 | 660 | 660 | 9,000 |
1997/04/10 | 670 | 672 | 670 | 670 | 14,000 |
1997/04/09 | 670 | 671 | 670 | 670 | 43,000 |
1997/04/08 | 670 | 670 | 670 | 670 | 11,000 |
1997/04/07 | 700 | 700 | 680 | 680 | 21,000 |
1997/04/04 | 718 | 718 | 696 | 696 | 68,000 |
1997/04/03 | 724 | 725 | 723 | 723 | 13,000 |
1997/04/02 | 727 | 727 | 725 | 726 | 39,000 |
1997/04/01 | 680 | 720 | 674 | 720 | 59,000 |
1997/03/31 | 673 | 682 | 673 | 680 | 39,000 |
1997/03/28 | 696 | 702 | 664 | 664 | 29,000 |
1997/03/27 | 705 | 705 | 690 | 690 | 21,000 |
1997/03/26 | 715 | 715 | 700 | 700 | 11,000 |
1997/03/25 | 713 | 720 | 710 | 720 | 45,000 |
1997/03/24 | 728 | 728 | 695 | 700 | 139,000 |
1997/03/21 | 725 | 728 | 720 | 728 | 68,000 |
1997/03/19 | 720 | 730 | 717 | 718 | 91,000 |
1997/03/18 | 754 | 754 | 720 | 740 | 78,000 |
1997/03/17 | 775 | 775 | 770 | 773 | 81,000 |
1997/03/14 | 772 | 778 | 770 | 775 | 164,000 |
1997/03/13 | 771 | 771 | 770 | 770 | 19,000 |
1997/03/12 | 785 | 785 | 779 | 779 | 20,000 |
1997/03/11 | 785 | 785 | 780 | 780 | 33,000 |
1997/03/10 | 805 | 805 | 793 | 795 | 231,000 |
1997/03/07 | 805 | 805 | 800 | 800 | 5,000 |
1997/03/06 | 805 | 805 | 805 | 805 | 7,000 |
1997/03/05 | 823 | 823 | 814 | 814 | 7,000 |
1997/03/04 | 830 | 830 | 825 | 826 | 11,000 |
1997/03/03 | 824 | 825 | 810 | 815 | 43,000 |
1997/02/28 | 815 | 815 | 805 | 805 | 16,000 |
1997/02/27 | 805 | 819 | 805 | 805 | 32,000 |
1997/02/26 | 802 | 805 | 795 | 795 | 29,000 |
1997/02/25 | 810 | 815 | 797 | 800 | 77,000 |
1997/02/24 | 801 | 805 | 795 | 805 | 50,000 |
1997/02/21 | 796 | 800 | 795 | 795 | 31,000 |
1997/02/20 | 796 | 800 | 791 | 795 | 163,000 |
1997/02/19 | 795 | 800 | 794 | 796 | 43,000 |
1997/02/18 | 791 | 800 | 791 | 795 | 16,000 |
1997/02/17 | 809 | 809 | 790 | 790 | 155,000 |
1997/02/14 | 809 | 810 | 802 | 809 | 34,000 |
1997/02/13 | 825 | 830 | 800 | 810 | 19,000 |
1997/02/12 | 835 | 835 | 821 | 825 | 40,000 |
1997/02/10 | 833 | 835 | 830 | 835 | 16,000 |
1997/02/07 | 830 | 831 | 830 | 831 | 18,000 |
1997/02/06 | 833 | 835 | 831 | 835 | 42,000 |
1997/02/05 | 855 | 856 | 845 | 849 | 46,000 |
1997/02/04 | 863 | 870 | 858 | 858 | 16,000 |
1997/02/03 | 845 | 845 | 842 | 843 | 37,000 |
1997/01/31 | 842 | 843 | 842 | 843 | 29,000 |
1997/01/30 | 813 | 813 | 812 | 812 | 13,000 |
1997/01/29 | 829 | 829 | 810 | 810 | 25,000 |
1997/01/28 | 811 | 830 | 811 | 830 | 20,000 |
1997/01/27 | 809 | 820 | 809 | 811 | 8,000 |
1997/01/24 | 809 | 810 | 807 | 809 | 28,000 |
1997/01/23 | 813 | 818 | 809 | 809 | 15,000 |
1997/01/22 | 811 | 813 | 811 | 813 | 72,000 |
1997/01/21 | 811 | 812 | 811 | 811 | 18,000 |
1997/01/20 | 819 | 820 | 805 | 805 | 22,000 |
1997/01/17 | 805 | 825 | 805 | 820 | 24,000 |
1997/01/16 | 784 | 800 | 784 | 800 | 30,000 |
1997/01/14 | 780 | 789 | 780 | 785 | 32,000 |
1997/01/13 | 773 | 779 | 770 | 779 | 46,000 |
1997/01/10 | 790 | 791 | 773 | 773 | 55,000 |
1997/01/09 | 790 | 790 | 790 | 790 | 13,000 |
1997/01/08 | 812 | 816 | 800 | 800 | 36,000 |
1997/01/07 | 822 | 830 | 812 | 812 | 20,000 |
1997/01/06 | 830 | 830 | 830 | 830 | 3,000 |