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 |
---|---|---|---|---|---|
1998/12/30 | 334 | 335 | 334 | 335 | 24,000 |
1998/12/29 | 323 | 323 | 314 | 314 | 24,000 |
1998/12/28 | 324 | 325 | 322 | 322 | 41,000 |
1998/12/25 | 324 | 330 | 324 | 324 | 35,000 |
1998/12/24 | 340 | 340 | 338 | 338 | 12,000 |
1998/12/22 | 337 | 337 | 320 | 325 | 50,000 |
1998/12/21 | 344 | 344 | 340 | 340 | 10,000 |
1998/12/18 | 348 | 348 | 344 | 345 | 30,000 |
1998/12/17 | 349 | 349 | 340 | 340 | 7,000 |
1998/12/16 | 349 | 349 | 341 | 344 | 7,000 |
1998/12/15 | 352 | 352 | 344 | 344 | 14,000 |
1998/12/14 | 351 | 351 | 349 | 349 | 6,000 |
1998/12/11 | 339 | 345 | 339 | 343 | 79,000 |
1998/12/10 | 339 | 350 | 339 | 349 | 18,000 |
1998/12/09 | 341 | 342 | 340 | 340 | 34,000 |
1998/12/08 | 355 | 355 | 345 | 345 | 24,000 |
1998/12/07 | 360 | 363 | 360 | 360 | 9,000 |
1998/12/04 | 340 | 360 | 340 | 360 | 14,000 |
1998/12/03 | 361 | 365 | 340 | 350 | 23,000 |
1998/12/02 | 365 | 365 | 360 | 360 | 37,000 |
1998/12/01 | 362 | 370 | 362 | 362 | 29,000 |
1998/11/30 | 380 | 385 | 373 | 373 | 77,000 |
1998/11/27 | 368 | 377 | 366 | 370 | 95,000 |
1998/11/26 | 365 | 370 | 360 | 363 | 136,000 |
1998/11/25 | 346 | 365 | 344 | 362 | 162,000 |
1998/11/24 | 332 | 337 | 330 | 335 | 100,000 |
1998/11/20 | 331 | 340 | 330 | 330 | 23,000 |
1998/11/19 | 338 | 338 | 330 | 330 | 4,000 |
1998/11/18 | 329 | 347 | 329 | 347 | 24,000 |
1998/11/17 | 313 | 330 | 313 | 330 | 30,000 |
1998/11/16 | 315 | 325 | 310 | 310 | 37,000 |
1998/11/13 | 315 | 315 | 313 | 313 | 9,000 |
1998/11/12 | 313 | 318 | 313 | 318 | 19,000 |
1998/11/11 | 310 | 311 | 305 | 311 | 11,000 |
1998/11/10 | 308 | 312 | 308 | 310 | 22,000 |
1998/11/09 | 310 | 314 | 306 | 306 | 40,000 |
1998/11/06 | 313 | 320 | 310 | 310 | 24,000 |
1998/11/05 | 320 | 320 | 312 | 320 | 57,000 |
1998/11/04 | 325 | 325 | 310 | 312 | 29,000 |
1998/11/02 | 321 | 321 | 310 | 315 | 8,000 |
1998/10/30 | 320 | 320 | 310 | 319 | 19,000 |
1998/10/29 | 315 | 315 | 305 | 305 | 7,000 |
1998/10/28 | 324 | 324 | 320 | 320 | 3,000 |
1998/10/27 | 315 | 315 | 314 | 314 | 10,000 |
1998/10/26 | 315 | 315 | 315 | 315 | 5,000 |
1998/10/23 | 319 | 320 | 312 | 312 | 15,000 |
1998/10/22 | 321 | 321 | 316 | 320 | 33,000 |
1998/10/21 | 320 | 337 | 315 | 321 | 13,000 |
1998/10/20 | 312 | 312 | 310 | 311 | 14,000 |
1998/10/19 | 301 | 311 | 301 | 310 | 9,000 |
1998/10/16 | 322 | 322 | 301 | 301 | 17,000 |
1998/10/15 | 305 | 305 | 300 | 302 | 68,000 |
1998/10/14 | 310 | 315 | 305 | 305 | 29,000 |
1998/10/13 | 328 | 328 | 315 | 315 | 23,000 |
1998/10/12 | 330 | 330 | 315 | 330 | 9,000 |
1998/10/09 | 313 | 314 | 310 | 310 | 27,000 |
1998/10/08 | 330 | 330 | 313 | 313 | 82,000 |
1998/10/07 | 315 | 320 | 315 | 320 | 91,000 |
1998/10/06 | 319 | 319 | 315 | 316 | 21,000 |
1998/10/05 | 322 | 322 | 320 | 320 | 24,000 |
1998/10/02 | 335 | 335 | 316 | 320 | 52,000 |
1998/10/01 | 331 | 345 | 330 | 334 | 21,000 |
1998/09/30 | 363 | 363 | 352 | 352 | 4,000 |
1998/09/29 | 350 | 350 | 348 | 350 | 8,000 |
1998/09/28 | 365 | 365 | 356 | 356 | 6,000 |
1998/09/25 | 360 | 363 | 360 | 363 | 4,000 |
1998/09/24 | 380 | 380 | 366 | 366 | 17,000 |
1998/09/22 | 371 | 371 | 356 | 356 | 7,000 |
1998/09/21 | 360 | 360 | 351 | 351 | 11,000 |
1998/09/18 | 361 | 385 | 361 | 368 | 22,000 |
1998/09/17 | 355 | 360 | 341 | 341 | 14,000 |
1998/09/16 | 350 | 360 | 350 | 360 | 17,000 |
1998/09/14 | 350 | 350 | 330 | 330 | 4,000 |
1998/09/11 | 355 | 355 | 325 | 325 | 22,000 |
1998/09/10 | 336 | 345 | 336 | 345 | 9,000 |
1998/09/09 | 346 | 346 | 335 | 335 | 18,000 |
1998/09/08 | 334 | 346 | 333 | 346 | 58,000 |
1998/09/07 | 326 | 338 | 321 | 323 | 45,000 |
1998/09/04 | 352 | 360 | 312 | 323 | 66,000 |
1998/09/03 | 360 | 380 | 354 | 354 | 11,000 |
1998/09/02 | 377 | 380 | 367 | 367 | 13,000 |
1998/09/01 | 351 | 375 | 351 | 367 | 32,000 |
1998/08/31 | 374 | 374 | 355 | 372 | 22,000 |
1998/08/28 | 355 | 355 | 341 | 349 | 28,000 |
1998/08/27 | 370 | 370 | 355 | 355 | 39,000 |
1998/08/26 | 380 | 380 | 360 | 370 | 29,000 |
1998/08/25 | 386 | 386 | 386 | 386 | 3,000 |
1998/08/24 | 375 | 395 | 375 | 390 | 11,000 |
1998/08/21 | 375 | 383 | 375 | 378 | 16,000 |
1998/08/20 | 380 | 380 | 378 | 378 | 20,000 |
1998/08/19 | 381 | 381 | 380 | 380 | 14,000 |
1998/08/18 | 380 | 382 | 370 | 370 | 101,000 |
1998/08/17 | 388 | 388 | 376 | 376 | 20,000 |
1998/08/14 | 380 | 383 | 380 | 380 | 29,000 |
1998/08/13 | 380 | 382 | 380 | 382 | 25,000 |
1998/08/12 | 381 | 381 | 380 | 381 | 39,000 |
1998/08/11 | 380 | 384 | 380 | 380 | 34,000 |
1998/08/10 | 391 | 391 | 380 | 380 | 51,000 |
1998/08/07 | 400 | 400 | 395 | 397 | 36,000 |
1998/08/06 | 409 | 409 | 400 | 400 | 20,000 |
1998/08/05 | 416 | 416 | 408 | 409 | 13,000 |
1998/08/04 | 423 | 423 | 412 | 412 | 8,000 |
1998/08/03 | 434 | 434 | 413 | 413 | 58,000 |
1998/07/31 | 429 | 429 | 419 | 419 | 34,000 |
1998/07/30 | 416 | 416 | 408 | 408 | 8,000 |
1998/07/29 | 406 | 415 | 406 | 408 | 18,000 |
1998/07/28 | 407 | 421 | 407 | 421 | 9,000 |
1998/07/27 | 419 | 419 | 406 | 407 | 48,000 |
1998/07/24 | 418 | 422 | 418 | 420 | 17,000 |
1998/07/23 | 428 | 440 | 428 | 439 | 46,000 |
1998/07/22 | 426 | 428 | 418 | 428 | 16,000 |
1998/07/21 | 440 | 440 | 440 | 440 | 4,000 |
1998/07/17 | 444 | 444 | 426 | 426 | 7,000 |
1998/07/16 | 430 | 431 | 430 | 430 | 11,000 |
1998/07/15 | 445 | 445 | 440 | 440 | 14,000 |
1998/07/14 | 450 | 450 | 445 | 445 | 7,000 |
1998/07/13 | 425 | 446 | 425 | 446 | 12,000 |
1998/07/10 | 450 | 450 | 445 | 450 | 61,000 |
1998/07/09 | 450 | 450 | 440 | 448 | 28,000 |
1998/07/08 | 440 | 450 | 440 | 445 | 90,000 |
1998/07/07 | 430 | 438 | 430 | 438 | 39,000 |
1998/07/06 | 420 | 432 | 420 | 432 | 30,000 |
1998/07/03 | 412 | 420 | 412 | 420 | 16,000 |
1998/07/02 | 420 | 425 | 419 | 421 | 44,000 |
1998/07/01 | 408 | 408 | 405 | 408 | 10,000 |
1998/06/30 | 410 | 410 | 403 | 403 | 41,000 |
1998/06/29 | 403 | 405 | 403 | 403 | 22,000 |
1998/06/26 | 405 | 405 | 403 | 403 | 26,000 |
1998/06/25 | 403 | 404 | 403 | 403 | 9,000 |
1998/06/24 | 408 | 415 | 403 | 403 | 11,000 |
1998/06/23 | 418 | 420 | 417 | 418 | 67,000 |
1998/06/22 | 425 | 425 | 412 | 412 | 140,000 |
1998/06/19 | 400 | 400 | 390 | 391 | 8,000 |
1998/06/18 | 413 | 413 | 394 | 394 | 21,000 |
1998/06/17 | 390 | 390 | 388 | 388 | 26,000 |
1998/06/16 | 390 | 398 | 380 | 380 | 41,000 |
1998/06/15 | 410 | 410 | 400 | 400 | 9,000 |
1998/06/12 | 391 | 391 | 385 | 390 | 51,000 |
1998/06/11 | 396 | 396 | 390 | 390 | 3,000 |
1998/06/10 | 406 | 406 | 396 | 396 | 8,000 |
1998/06/09 | 400 | 400 | 400 | 400 | 2,000 |
1998/06/08 | 406 | 406 | 405 | 405 | 3,000 |
1998/06/05 | 400 | 400 | 386 | 386 | 32,000 |
1998/06/04 | 398 | 398 | 395 | 395 | 11,000 |
1998/06/03 | 397 | 398 | 391 | 398 | 22,000 |
1998/06/02 | 405 | 405 | 391 | 400 | 67,000 |
1998/06/01 | 410 | 410 | 398 | 398 | 10,000 |
1998/05/29 | 410 | 411 | 410 | 410 | 21,000 |
1998/05/28 | 411 | 411 | 410 | 410 | 31,000 |
1998/05/27 | 425 | 425 | 411 | 411 | 22,000 |
1998/05/26 | 422 | 422 | 411 | 420 | 17,000 |
1998/05/25 | 406 | 406 | 395 | 402 | 11,000 |
1998/05/22 | 409 | 414 | 409 | 410 | 24,000 |
1998/05/21 | 400 | 401 | 400 | 401 | 32,000 |
1998/05/20 | 390 | 390 | 386 | 390 | 25,000 |
1998/05/19 | 386 | 386 | 380 | 380 | 87,000 |
1998/05/18 | 385 | 386 | 385 | 385 | 17,000 |
1998/05/15 | 395 | 395 | 385 | 385 | 19,000 |
1998/05/14 | 395 | 395 | 390 | 390 | 29,000 |
1998/05/13 | 390 | 395 | 390 | 395 | 5,000 |
1998/05/12 | 396 | 396 | 393 | 393 | 14,000 |
1998/05/11 | 395 | 399 | 385 | 393 | 22,000 |
1998/05/08 | 400 | 400 | 386 | 390 | 32,000 |
1998/05/07 | 390 | 398 | 386 | 386 | 18,000 |
1998/05/06 | 420 | 420 | 398 | 398 | 49,000 |
1998/05/01 | 413 | 413 | 408 | 410 | 13,000 |
1998/04/30 | 416 | 420 | 410 | 413 | 53,000 |
1998/04/28 | 405 | 410 | 405 | 406 | 32,000 |
1998/04/27 | 410 | 410 | 406 | 406 | 22,000 |
1998/04/24 | 410 | 410 | 406 | 410 | 21,000 |
1998/04/23 | 412 | 412 | 405 | 405 | 25,000 |
1998/04/22 | 416 | 416 | 410 | 410 | 13,000 |
1998/04/21 | 413 | 416 | 413 | 415 | 9,000 |
1998/04/20 | 413 | 413 | 412 | 413 | 13,000 |
1998/04/17 | 411 | 412 | 410 | 412 | 5,000 |
1998/04/16 | 408 | 410 | 405 | 410 | 37,000 |
1998/04/15 | 423 | 423 | 408 | 408 | 47,000 |
1998/04/14 | 434 | 434 | 409 | 409 | 22,000 |
1998/04/13 | 434 | 440 | 434 | 440 | 2,000 |
1998/04/10 | 440 | 445 | 430 | 433 | 23,000 |
1998/04/09 | 428 | 445 | 428 | 445 | 26,000 |
1998/04/08 | 419 | 428 | 412 | 428 | 23,000 |
1998/04/07 | 397 | 410 | 395 | 402 | 45,000 |
1998/04/06 | 380 | 394 | 380 | 393 | 58,000 |
1998/04/03 | 375 | 389 | 375 | 375 | 107,000 |
1998/04/02 | 400 | 400 | 340 | 380 | 206,000 |
1998/04/01 | 453 | 453 | 410 | 420 | 45,000 |
1998/03/31 | 470 | 470 | 450 | 453 | 7,000 |
1998/03/27 | 475 | 480 | 475 | 480 | 21,000 |
1998/03/26 | 480 | 480 | 480 | 480 | 26,000 |
1998/03/25 | 471 | 485 | 470 | 476 | 64,000 |
1998/03/24 | 466 | 466 | 450 | 451 | 16,000 |
1998/03/23 | 465 | 474 | 465 | 466 | 14,000 |
1998/03/20 | 462 | 462 | 448 | 460 | 41,000 |
1998/03/19 | 470 | 470 | 465 | 465 | 16,000 |
1998/03/18 | 478 | 479 | 475 | 475 | 27,000 |
1998/03/17 | 480 | 480 | 471 | 475 | 27,000 |
1998/03/16 | 492 | 492 | 480 | 480 | 16,000 |
1998/03/13 | 461 | 482 | 461 | 482 | 20,000 |
1998/03/12 | 470 | 471 | 460 | 471 | 21,000 |
1998/03/11 | 486 | 486 | 480 | 480 | 19,000 |
1998/03/10 | 481 | 483 | 481 | 483 | 18,000 |
1998/03/09 | 500 | 500 | 495 | 495 | 14,000 |
1998/03/06 | 496 | 500 | 496 | 500 | 54,000 |
1998/03/05 | 500 | 500 | 495 | 495 | 16,000 |
1998/03/04 | 500 | 500 | 499 | 500 | 21,000 |
1998/03/03 | 514 | 515 | 500 | 500 | 40,000 |
1998/03/02 | 504 | 520 | 504 | 514 | 65,000 |
1998/02/27 | 500 | 505 | 499 | 505 | 38,000 |
1998/02/26 | 476 | 500 | 476 | 495 | 30,000 |
1998/02/25 | 461 | 484 | 460 | 484 | 28,000 |
1998/02/24 | 481 | 481 | 470 | 472 | 30,000 |
1998/02/23 | 481 | 490 | 480 | 480 | 25,000 |
1998/02/20 | 495 | 495 | 480 | 480 | 18,000 |
1998/02/19 | 499 | 499 | 493 | 495 | 31,000 |
1998/02/18 | 500 | 500 | 490 | 499 | 116,000 |
1998/02/17 | 493 | 498 | 490 | 495 | 48,000 |
1998/02/16 | 495 | 499 | 490 | 490 | 22,000 |
1998/02/13 | 508 | 508 | 485 | 490 | 44,000 |
1998/02/12 | 518 | 518 | 502 | 513 | 146,000 |
1998/02/10 | 486 | 518 | 481 | 518 | 191,000 |
1998/02/09 | 474 | 474 | 465 | 466 | 37,000 |
1998/02/06 | 450 | 459 | 450 | 459 | 55,000 |
1998/02/05 | 428 | 435 | 428 | 435 | 128,000 |
1998/02/04 | 449 | 450 | 430 | 434 | 137,000 |
1998/02/03 | 454 | 458 | 436 | 450 | 253,000 |
1998/02/02 | 457 | 470 | 456 | 459 | 46,000 |
1998/01/30 | 510 | 510 | 455 | 455 | 52,000 |
1998/01/29 | 519 | 520 | 494 | 502 | 82,000 |
1998/01/28 | 499 | 521 | 495 | 519 | 119,000 |
1998/01/27 | 471 | 481 | 471 | 481 | 52,000 |
1998/01/26 | 465 | 490 | 465 | 470 | 101,000 |
1998/01/23 | 469 | 469 | 446 | 455 | 60,000 |
1998/01/22 | 470 | 489 | 470 | 478 | 31,000 |
1998/01/21 | 454 | 470 | 454 | 470 | 32,000 |
1998/01/20 | 450 | 450 | 445 | 449 | 24,000 |
1998/01/19 | 420 | 440 | 420 | 440 | 64,000 |
1998/01/16 | 407 | 420 | 407 | 420 | 42,000 |
1998/01/14 | 405 | 410 | 405 | 409 | 8,000 |
1998/01/13 | 401 | 405 | 390 | 405 | 25,000 |
1998/01/12 | 401 | 401 | 400 | 400 | 14,000 |
1998/01/09 | 411 | 415 | 411 | 411 | 10,000 |
1998/01/08 | 402 | 415 | 402 | 415 | 42,000 |
1998/01/07 | 410 | 410 | 401 | 401 | 15,000 |
1998/01/06 | 405 | 410 | 390 | 410 | 17,000 |
1998/01/05 | 400 | 405 | 400 | 405 | 11,000 |