日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 307 307 295 295 25,000
1999/12/29 305 305 295 304 11,000
1999/12/28 297 305 297 297 9,000
1999/12/27 297 300 297 297 47,000
1999/12/24 300 302 300 300 20,000
1999/12/22 297 300 297 297 36,000
1999/12/21 305 305 297 297 46,000
1999/12/20 300 302 295 298 47,000
1999/12/17 301 301 299 301 105,000
1999/12/16 303 307 302 302 29,000
1999/12/15 303 304 301 302 56,000
1999/12/14 312 312 310 312 60,000
1999/12/13 314 315 311 312 17,000
1999/12/10 312 315 307 315 140,000
1999/12/09 304 305 302 302 26,000
1999/12/08 304 305 303 303 44,000
1999/12/07 307 307 304 307 40,000
1999/12/06 307 307 305 305 27,000
1999/12/03 305 310 300 300 27,000
1999/12/02 310 310 305 305 20,000
1999/12/01 310 310 305 305 52,000
1999/11/30 329 329 310 310 20,000
1999/11/29 305 310 305 305 24,000
1999/11/26 315 315 308 309 41,000
1999/11/25 317 317 304 304 37,000
1999/11/24 310 312 310 312 19,000
1999/11/22 311 325 310 310 20,000
1999/11/19 320 321 310 310 14,000
1999/11/18 324 324 318 320 55,000
1999/11/17 305 308 305 306 10,000
1999/11/16 300 309 300 303 18,000
1999/11/15 315 320 300 300 77,000
1999/11/12 304 314 304 309 25,000
1999/11/11 320 320 301 301 43,000
1999/11/10 325 325 324 325 15,000
1999/11/09 325 326 325 325 16,000
1999/11/08 336 339 335 335 16,000
1999/11/05 322 335 321 335 38,000
1999/11/04 330 340 321 321 35,000
1999/11/02 333 334 330 333 10,000
1999/11/01 340 340 336 336 31,000
1999/10/29 335 335 326 332 33,000
1999/10/28 319 326 318 325 26,000
1999/10/27 325 326 320 320 33,000
1999/10/26 321 330 321 325 22,000
1999/10/25 321 325 320 320 34,000
1999/10/22 335 335 325 325 41,000
1999/10/21 336 340 335 335 29,000
1999/10/20 344 344 336 340 16,000
1999/10/19 330 344 330 344 26,000
1999/10/18 335 340 331 333 32,000
1999/10/15 350 350 340 341 22,000
1999/10/14 340 355 340 350 14,000
1999/10/13 354 354 340 344 20,000
1999/10/12 340 357 335 337 14,000
1999/10/08 338 340 332 333 25,000
1999/10/07 340 341 338 341 37,000
1999/10/06 340 341 338 339 37,000
1999/10/05 340 346 338 346 35,000
1999/10/04 349 350 349 349 10,000
1999/10/01 341 368 341 360 22,000
1999/09/30 340 379 333 341 38,000
1999/09/29 337 340 330 337 41,000
1999/09/28 337 337 331 335 13,000
1999/09/27 340 346 336 337 13,000
1999/09/24 359 359 341 346 35,000
1999/09/22 341 342 341 341 21,000
1999/09/21 340 350 340 350 10,000
1999/09/20 339 349 339 349 30,000
1999/09/17 340 340 337 339 36,000
1999/09/16 350 350 336 340 35,000
1999/09/14 352 353 346 350 82,000
1999/09/13 340 348 339 348 151,000
1999/09/10 345 345 340 340 140,000
1999/09/09 333 340 329 340 92,000
1999/09/08 348 348 330 330 145,000
1999/09/07 351 351 347 348 102,000
1999/09/06 367 370 357 357 65,000
1999/09/03 370 370 365 366 14,000
1999/09/02 380 380 371 371 9,000
1999/09/01 375 375 365 375 40,000
1999/08/31 383 383 372 374 17,000
1999/08/30 375 375 372 372 10,000
1999/08/27 380 380 375 380 16,000
1999/08/26 381 384 381 384 6,000
1999/08/25 385 390 384 386 33,000
1999/08/24 381 385 381 382 11,000
1999/08/23 376 380 376 379 11,000
1999/08/20 390 390 372 372 21,000
1999/08/19 386 386 380 381 7,000
1999/08/18 390 390 390 390 4,000
1999/08/17 396 396 386 386 13,000
1999/08/16 391 396 390 396 7,000
1999/08/13 387 388 380 380 25,000
1999/08/12 387 387 384 387 23,000
1999/08/11 388 390 385 388 37,000
1999/08/10 385 389 383 389 18,000
1999/08/09 375 380 374 380 24,000
1999/08/06 370 371 370 371 13,000
1999/08/05 376 376 370 371 22,000
1999/08/04 380 380 376 376 48,000
1999/08/03 378 381 376 380 91,000
1999/08/02 379 400 376 400 9,000
1999/07/30 399 399 380 390 35,000
1999/07/29 394 404 390 390 31,000
1999/07/28 400 405 392 405 28,000
1999/07/27 400 400 399 400 21,000
1999/07/26 393 399 393 399 38,000
1999/07/23 392 395 391 393 22,000
1999/07/22 425 425 411 411 42,000
1999/07/21 425 425 417 423 87,000
1999/07/19 418 425 415 425 45,000
1999/07/16 426 430 418 418 146,000
1999/07/15 435 437 421 423 80,000
1999/07/14 432 435 428 432 57,000
1999/07/13 430 435 428 430 55,000
1999/07/12 438 439 428 428 62,000
1999/07/09 439 440 421 433 91,000
1999/07/08 431 447 426 446 225,000
1999/07/07 414 430 412 423 209,000
1999/07/06 410 413 406 412 72,000
1999/07/05 405 414 400 410 101,000
1999/07/02 410 414 398 398 103,000
1999/07/01 400 405 400 405 56,000
1999/06/30 400 400 387 392 47,000
1999/06/29 393 394 387 392 10,000
1999/06/28 385 392 385 386 14,000
1999/06/25 407 407 375 390 59,000
1999/06/24 414 414 406 406 46,000
1999/06/23 406 415 405 415 108,000
1999/06/22 409 409 405 405 33,000
1999/06/21 409 412 405 406 62,000
1999/06/18 400 409 400 409 56,000
1999/06/17 388 394 388 392 42,000
1999/06/16 390 392 385 387 33,000
1999/06/15 391 397 390 390 33,000
1999/06/14 392 397 391 395 61,000
1999/06/11 382 388 375 388 106,000
1999/06/10 380 386 380 386 22,000
1999/06/09 375 377 375 376 36,000
1999/06/08 369 371 369 371 15,000
1999/06/07 370 370 367 370 19,000
1999/06/04 370 372 367 370 12,000
1999/06/03 367 370 367 370 15,000
1999/06/02 368 369 367 367 36,000
1999/06/01 365 365 361 364 38,000
1999/05/31 365 365 361 363 21,000
1999/05/28 372 372 360 360 24,000
1999/05/27 364 367 364 367 21,000
1999/05/26 360 363 350 361 182,000
1999/05/25 371 371 367 367 49,000
1999/05/24 378 378 372 372 29,000
1999/05/21 383 383 371 375 33,000
1999/05/20 390 390 380 383 34,000
1999/05/19 401 401 390 390 14,000
1999/05/18 405 405 401 401 31,000
1999/05/17 413 413 405 410 48,000
1999/05/14 416 416 413 413 22,000
1999/05/13 410 417 410 413 69,000
1999/05/12 415 419 415 418 20,000
1999/05/11 409 410 408 410 24,000
1999/05/10 420 421 402 408 32,000
1999/05/07 426 426 406 421 85,000
1999/05/06 420 427 419 426 89,000
1999/04/30 424 424 405 413 79,000
1999/04/28 397 399 395 395 19,000
1999/04/27 400 400 398 399 8,000
1999/04/26 400 400 396 400 40,000
1999/04/23 395 400 392 400 26,000
1999/04/22 390 395 390 392 25,000
1999/04/21 400 400 390 390 16,000
1999/04/20 395 400 391 400 37,000
1999/04/19 400 405 395 395 32,000
1999/04/16 398 401 396 400 28,000
1999/04/15 395 405 394 398 43,000
1999/04/14 391 396 391 395 37,000
1999/04/13 400 410 396 400 42,000
1999/04/12 411 414 390 390 28,000
1999/04/09 435 435 416 416 97,000
1999/04/08 422 430 420 427 69,000
1999/04/07 412 430 412 420 75,000
1999/04/06 425 430 407 412 114,000
1999/04/05 424 440 410 415 413,000
1999/04/02 362 401 359 401 264,000
1999/04/01 344 357 344 352 54,000
1999/03/31 338 342 338 342 43,000
1999/03/30 345 345 342 343 32,000
1999/03/29 343 343 338 342 26,000
1999/03/26 343 343 340 340 46,000
1999/03/25 345 345 341 341 41,000
1999/03/24 343 344 340 340 35,000
1999/03/23 335 349 335 345 44,000
1999/03/19 340 342 331 335 39,000
1999/03/18 351 351 341 341 66,000
1999/03/17 346 352 345 352 102,000
1999/03/16 345 348 345 345 40,000
1999/03/15 349 349 344 346 35,000
1999/03/12 338 350 338 349 101,000
1999/03/11 335 338 330 338 44,000
1999/03/10 330 335 325 335 39,000
1999/03/09 325 333 325 330 24,000
1999/03/08 325 335 325 333 37,000
1999/03/05 320 325 318 325 23,000
1999/03/04 320 325 315 315 40,000
1999/03/03 321 321 320 321 26,000
1999/03/02 324 327 322 322 31,000
1999/03/01 322 330 322 324 18,000
1999/02/26 322 328 320 322 72,000
1999/02/25 316 316 314 316 26,000
1999/02/24 314 316 314 316 23,000
1999/02/23 319 319 309 310 16,000
1999/02/22 325 325 306 315 20,000
1999/02/19 315 322 315 317 10,000
1999/02/18 313 318 313 318 8,000
1999/02/17 325 325 316 316 46,000
1999/02/16 313 320 310 310 101,000
1999/02/15 322 322 310 310 51,000
1999/02/12 322 325 321 321 32,000
1999/02/10 325 326 323 324 33,000
1999/02/09 325 325 325 325 20,000
1999/02/08 330 334 325 328 47,000
1999/02/05 324 324 323 324 7,000
1999/02/04 322 323 320 322 22,000
1999/02/03 324 331 321 321 65,000
1999/02/02 345 348 321 323 16,000
1999/02/01 346 349 345 348 22,000
1999/01/29 342 346 340 345 41,000
1999/01/28 332 332 322 330 17,000
1999/01/27 321 331 320 322 35,000
1999/01/26 313 321 313 321 18,000
1999/01/25 310 320 310 310 15,000
1999/01/22 322 323 310 320 29,000
1999/01/21 320 322 302 321 36,000
1999/01/20 321 321 310 321 27,000
1999/01/19 320 321 315 321 16,000
1999/01/18 320 320 315 315 31,000
1999/01/14 303 305 302 305 46,000
1999/01/13 306 306 303 303 54,000
1999/01/12 305 311 303 306 25,000
1999/01/11 312 315 311 311 7,000
1999/01/08 315 319 310 319 32,000
1999/01/07 320 325 319 320 70,000
1999/01/06 315 320 315 316 17,000
1999/01/05 329 329 315 315 15,000
1999/01/04 315 320 315 320 3,000

このページの先頭へ