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 |
---|---|---|---|---|---|
2000/12/29 | 303 | 303 | 295 | 295 | 30,000 |
2000/12/28 | 280 | 283 | 280 | 283 | 9,000 |
2000/12/27 | 267 | 270 | 267 | 270 | 12,000 |
2000/12/26 | 266 | 267 | 265 | 267 | 19,000 |
2000/12/25 | 271 | 271 | 261 | 263 | 57,000 |
2000/12/22 | 276 | 277 | 271 | 271 | 25,000 |
2000/12/21 | 278 | 283 | 277 | 281 | 62,000 |
2000/12/20 | 281 | 286 | 280 | 286 | 38,000 |
2000/12/19 | 284 | 284 | 276 | 276 | 30,000 |
2000/12/18 | 285 | 285 | 284 | 285 | 17,000 |
2000/12/15 | 300 | 300 | 285 | 286 | 39,000 |
2000/12/14 | 302 | 303 | 291 | 299 | 18,000 |
2000/12/13 | 303 | 303 | 296 | 298 | 29,000 |
2000/12/12 | 304 | 304 | 296 | 303 | 59,000 |
2000/12/11 | 293 | 293 | 286 | 292 | 9,000 |
2000/12/08 | 281 | 293 | 281 | 290 | 31,000 |
2000/12/07 | 293 | 294 | 290 | 294 | 10,000 |
2000/12/06 | 295 | 295 | 290 | 291 | 8,000 |
2000/12/05 | 294 | 295 | 290 | 290 | 21,000 |
2000/12/04 | 293 | 295 | 293 | 295 | 21,000 |
2000/12/01 | 286 | 290 | 285 | 290 | 27,000 |
2000/11/30 | 285 | 286 | 285 | 285 | 21,000 |
2000/11/29 | 285 | 286 | 283 | 285 | 26,000 |
2000/11/28 | 285 | 286 | 285 | 285 | 16,000 |
2000/11/27 | 285 | 286 | 285 | 286 | 15,000 |
2000/11/24 | 278 | 287 | 277 | 280 | 16,000 |
2000/11/22 | 288 | 290 | 278 | 278 | 43,000 |
2000/11/21 | 288 | 288 | 285 | 285 | 13,000 |
2000/11/20 | 285 | 288 | 285 | 288 | 9,000 |
2000/11/17 | 281 | 289 | 281 | 281 | 60,000 |
2000/11/16 | 288 | 289 | 288 | 289 | 14,000 |
2000/11/15 | 285 | 286 | 285 | 285 | 19,000 |
2000/11/14 | 285 | 285 | 283 | 285 | 19,000 |
2000/11/13 | 283 | 285 | 283 | 285 | 17,000 |
2000/11/10 | 286 | 286 | 282 | 282 | 39,000 |
2000/11/09 | 293 | 293 | 286 | 286 | 30,000 |
2000/11/08 | 289 | 295 | 288 | 288 | 27,000 |
2000/11/07 | 290 | 293 | 289 | 289 | 37,000 |
2000/11/06 | 293 | 299 | 288 | 288 | 32,000 |
2000/11/02 | 287 | 288 | 286 | 288 | 25,000 |
2000/11/01 | 295 | 295 | 286 | 286 | 30,000 |
2000/10/31 | 297 | 297 | 288 | 288 | 38,000 |
2000/10/30 | 296 | 298 | 288 | 292 | 24,000 |
2000/10/27 | 290 | 294 | 285 | 286 | 20,000 |
2000/10/26 | 293 | 295 | 291 | 295 | 15,000 |
2000/10/25 | 295 | 295 | 293 | 293 | 24,000 |
2000/10/24 | 295 | 297 | 293 | 296 | 32,000 |
2000/10/23 | 297 | 297 | 285 | 290 | 38,000 |
2000/10/20 | 297 | 297 | 294 | 297 | 14,000 |
2000/10/19 | 290 | 291 | 288 | 291 | 24,000 |
2000/10/18 | 296 | 296 | 291 | 292 | 70,000 |
2000/10/17 | 298 | 298 | 296 | 297 | 38,000 |
2000/10/16 | 303 | 303 | 297 | 297 | 14,000 |
2000/10/13 | 297 | 298 | 296 | 296 | 30,000 |
2000/10/12 | 299 | 299 | 297 | 297 | 17,000 |
2000/10/11 | 300 | 303 | 297 | 302 | 20,000 |
2000/10/10 | 299 | 300 | 297 | 297 | 22,000 |
2000/10/06 | 300 | 302 | 296 | 296 | 38,000 |
2000/10/05 | 300 | 301 | 300 | 301 | 18,000 |
2000/10/04 | 300 | 302 | 299 | 300 | 16,000 |
2000/10/03 | 303 | 303 | 299 | 299 | 11,000 |
2000/10/02 | 303 | 303 | 296 | 300 | 22,000 |
2000/09/29 | 295 | 305 | 295 | 305 | 28,000 |
2000/09/28 | 299 | 299 | 295 | 297 | 24,000 |
2000/09/27 | 302 | 305 | 297 | 304 | 50,000 |
2000/09/26 | 305 | 308 | 301 | 301 | 18,000 |
2000/09/25 | 309 | 309 | 304 | 308 | 23,000 |
2000/09/22 | 302 | 309 | 301 | 301 | 43,000 |
2000/09/21 | 310 | 310 | 308 | 310 | 26,000 |
2000/09/20 | 309 | 310 | 307 | 310 | 32,000 |
2000/09/19 | 307 | 308 | 303 | 308 | 16,000 |
2000/09/18 | 310 | 310 | 303 | 309 | 20,000 |
2000/09/14 | 304 | 305 | 303 | 305 | 21,000 |
2000/09/13 | 301 | 305 | 301 | 302 | 12,000 |
2000/09/12 | 303 | 306 | 301 | 306 | 22,000 |
2000/09/11 | 301 | 307 | 300 | 300 | 22,000 |
2000/09/08 | 299 | 310 | 298 | 309 | 72,000 |
2000/09/07 | 300 | 304 | 299 | 299 | 80,000 |
2000/09/06 | 314 | 314 | 300 | 304 | 46,000 |
2000/09/05 | 312 | 312 | 306 | 306 | 26,000 |
2000/09/04 | 311 | 311 | 305 | 305 | 59,000 |
2000/09/01 | 320 | 320 | 312 | 312 | 65,000 |
2000/08/31 | 321 | 321 | 319 | 319 | 53,000 |
2000/08/30 | 323 | 323 | 318 | 318 | 49,000 |
2000/08/29 | 327 | 327 | 321 | 323 | 29,000 |
2000/08/28 | 339 | 339 | 320 | 325 | 76,000 |
2000/08/25 | 323 | 329 | 323 | 329 | 27,000 |
2000/08/24 | 320 | 331 | 320 | 331 | 17,000 |
2000/08/23 | 329 | 330 | 315 | 316 | 46,000 |
2000/08/22 | 339 | 339 | 330 | 330 | 13,000 |
2000/08/21 | 341 | 341 | 330 | 330 | 15,000 |
2000/08/18 | 337 | 337 | 334 | 336 | 12,000 |
2000/08/17 | 337 | 337 | 335 | 335 | 5,000 |
2000/08/16 | 335 | 344 | 326 | 330 | 17,000 |
2000/08/15 | 335 | 338 | 325 | 325 | 19,000 |
2000/08/14 | 325 | 325 | 318 | 320 | 17,000 |
2000/08/11 | 320 | 330 | 320 | 325 | 11,000 |
2000/08/10 | 313 | 316 | 313 | 316 | 8,000 |
2000/08/09 | 323 | 324 | 316 | 316 | 30,000 |
2000/08/08 | 318 | 320 | 316 | 319 | 10,000 |
2000/08/07 | 316 | 330 | 315 | 330 | 30,000 |
2000/08/04 | 325 | 325 | 315 | 315 | 58,000 |
2000/08/03 | 326 | 329 | 324 | 324 | 60,000 |
2000/08/02 | 330 | 330 | 325 | 325 | 26,000 |
2000/08/01 | 316 | 325 | 316 | 321 | 27,000 |
2000/07/31 | 335 | 335 | 315 | 315 | 40,000 |
2000/07/28 | 325 | 325 | 320 | 320 | 30,000 |
2000/07/27 | 324 | 330 | 323 | 328 | 24,000 |
2000/07/26 | 324 | 330 | 320 | 329 | 21,000 |
2000/07/25 | 320 | 325 | 320 | 320 | 18,000 |
2000/07/24 | 340 | 340 | 323 | 323 | 20,000 |
2000/07/21 | 350 | 355 | 340 | 340 | 26,000 |
2000/07/19 | 345 | 350 | 345 | 350 | 24,000 |
2000/07/18 | 350 | 354 | 347 | 347 | 24,000 |
2000/07/17 | 365 | 365 | 360 | 363 | 35,000 |
2000/07/14 | 350 | 352 | 345 | 345 | 30,000 |
2000/07/13 | 352 | 359 | 352 | 352 | 36,000 |
2000/07/12 | 364 | 370 | 350 | 350 | 46,000 |
2000/07/11 | 358 | 360 | 351 | 360 | 21,000 |
2000/07/10 | 363 | 363 | 353 | 355 | 17,000 |
2000/07/07 | 345 | 350 | 345 | 350 | 27,000 |
2000/07/06 | 350 | 350 | 341 | 341 | 42,000 |
2000/07/05 | 365 | 365 | 348 | 350 | 76,000 |
2000/07/04 | 370 | 373 | 353 | 355 | 100,000 |
2000/07/03 | 370 | 385 | 365 | 370 | 183,000 |
2000/06/30 | 350 | 380 | 348 | 371 | 273,000 |
2000/06/29 | 341 | 351 | 341 | 348 | 99,000 |
2000/06/28 | 332 | 340 | 331 | 340 | 56,000 |
2000/06/27 | 338 | 338 | 329 | 337 | 66,000 |
2000/06/26 | 338 | 338 | 328 | 333 | 24,000 |
2000/06/23 | 321 | 333 | 321 | 333 | 27,000 |
2000/06/22 | 336 | 337 | 322 | 331 | 67,000 |
2000/06/21 | 324 | 325 | 320 | 325 | 27,000 |
2000/06/20 | 330 | 330 | 321 | 330 | 36,000 |
2000/06/19 | 322 | 329 | 321 | 329 | 23,000 |
2000/06/16 | 318 | 320 | 317 | 320 | 32,000 |
2000/06/15 | 323 | 323 | 317 | 317 | 21,000 |
2000/06/14 | 323 | 323 | 317 | 317 | 27,000 |
2000/06/13 | 320 | 323 | 317 | 317 | 49,000 |
2000/06/12 | 320 | 320 | 316 | 317 | 12,000 |
2000/06/09 | 312 | 313 | 312 | 312 | 40,000 |
2000/06/08 | 311 | 313 | 310 | 313 | 25,000 |
2000/06/07 | 315 | 315 | 310 | 310 | 12,000 |
2000/06/06 | 313 | 315 | 306 | 315 | 12,000 |
2000/06/05 | 308 | 320 | 306 | 315 | 17,000 |
2000/06/02 | 309 | 310 | 305 | 310 | 34,000 |
2000/06/01 | 318 | 319 | 310 | 310 | 34,000 |
2000/05/31 | 325 | 325 | 312 | 320 | 32,000 |
2000/05/30 | 305 | 309 | 304 | 307 | 21,000 |
2000/05/29 | 309 | 310 | 302 | 302 | 8,000 |
2000/05/26 | 313 | 313 | 302 | 307 | 8,000 |
2000/05/25 | 310 | 311 | 310 | 310 | 8,000 |
2000/05/24 | 308 | 310 | 305 | 310 | 10,000 |
2000/05/23 | 314 | 316 | 312 | 316 | 18,000 |
2000/05/22 | 315 | 315 | 298 | 301 | 14,000 |
2000/05/19 | 319 | 320 | 310 | 314 | 14,000 |
2000/05/18 | 325 | 330 | 310 | 319 | 29,000 |
2000/05/17 | 320 | 325 | 315 | 325 | 23,000 |
2000/05/16 | 311 | 315 | 311 | 314 | 26,000 |
2000/05/15 | 296 | 306 | 296 | 306 | 56,000 |
2000/05/12 | 310 | 314 | 295 | 295 | 48,000 |
2000/05/11 | 310 | 310 | 305 | 305 | 13,000 |
2000/05/10 | 307 | 314 | 307 | 314 | 8,000 |
2000/05/09 | 315 | 315 | 307 | 307 | 13,000 |
2000/05/08 | 313 | 314 | 310 | 310 | 15,000 |
2000/05/02 | 310 | 314 | 310 | 314 | 20,000 |
2000/05/01 | 314 | 314 | 305 | 314 | 21,000 |
2000/04/28 | 313 | 313 | 302 | 304 | 39,000 |
2000/04/27 | 303 | 303 | 300 | 300 | 18,000 |
2000/04/26 | 300 | 311 | 300 | 306 | 15,000 |
2000/04/25 | 295 | 300 | 294 | 298 | 17,000 |
2000/04/24 | 305 | 305 | 299 | 299 | 36,000 |
2000/04/21 | 310 | 310 | 305 | 305 | 16,000 |
2000/04/20 | 310 | 311 | 305 | 310 | 30,000 |
2000/04/19 | 311 | 311 | 305 | 305 | 12,000 |
2000/04/18 | 309 | 316 | 301 | 301 | 30,000 |
2000/04/17 | 322 | 322 | 301 | 304 | 52,000 |
2000/04/14 | 315 | 320 | 315 | 320 | 15,000 |
2000/04/13 | 319 | 320 | 315 | 320 | 21,000 |
2000/04/12 | 317 | 321 | 317 | 321 | 15,000 |
2000/04/11 | 328 | 328 | 316 | 321 | 22,000 |
2000/04/10 | 325 | 329 | 322 | 329 | 9,000 |
2000/04/07 | 317 | 323 | 316 | 322 | 20,000 |
2000/04/06 | 317 | 322 | 316 | 316 | 23,000 |
2000/04/05 | 323 | 325 | 319 | 325 | 26,000 |
2000/04/04 | 330 | 330 | 321 | 321 | 42,000 |
2000/04/03 | 329 | 330 | 321 | 330 | 19,000 |
2000/03/31 | 325 | 325 | 321 | 325 | 29,000 |
2000/03/30 | 325 | 330 | 325 | 325 | 32,000 |
2000/03/29 | 326 | 330 | 325 | 325 | 32,000 |
2000/03/28 | 328 | 330 | 325 | 325 | 34,000 |
2000/03/27 | 330 | 330 | 321 | 325 | 43,000 |
2000/03/24 | 333 | 333 | 321 | 321 | 34,000 |
2000/03/23 | 340 | 341 | 331 | 335 | 22,000 |
2000/03/22 | 331 | 335 | 331 | 335 | 38,000 |
2000/03/21 | 325 | 327 | 321 | 326 | 43,000 |
2000/03/17 | 332 | 336 | 325 | 327 | 54,000 |
2000/03/16 | 328 | 332 | 327 | 332 | 25,000 |
2000/03/15 | 330 | 330 | 326 | 326 | 16,000 |
2000/03/14 | 330 | 332 | 330 | 332 | 19,000 |
2000/03/13 | 342 | 342 | 331 | 331 | 36,000 |
2000/03/10 | 356 | 356 | 332 | 340 | 84,000 |
2000/03/09 | 330 | 334 | 330 | 331 | 37,000 |
2000/03/08 | 338 | 338 | 330 | 336 | 37,000 |
2000/03/07 | 347 | 350 | 341 | 345 | 20,000 |
2000/03/06 | 355 | 356 | 348 | 349 | 30,000 |
2000/03/03 | 345 | 345 | 335 | 340 | 30,000 |
2000/03/02 | 354 | 355 | 340 | 345 | 83,000 |
2000/03/01 | 354 | 362 | 354 | 354 | 66,000 |
2000/02/29 | 354 | 354 | 350 | 353 | 26,000 |
2000/02/28 | 353 | 354 | 349 | 349 | 62,000 |
2000/02/25 | 340 | 353 | 333 | 353 | 27,000 |
2000/02/24 | 334 | 341 | 333 | 340 | 25,000 |
2000/02/23 | 331 | 341 | 330 | 333 | 44,000 |
2000/02/22 | 341 | 341 | 330 | 341 | 31,000 |
2000/02/21 | 353 | 353 | 333 | 336 | 65,000 |
2000/02/18 | 353 | 353 | 345 | 345 | 31,000 |
2000/02/17 | 356 | 360 | 350 | 353 | 34,000 |
2000/02/16 | 373 | 378 | 350 | 355 | 67,000 |
2000/02/15 | 376 | 392 | 375 | 380 | 192,000 |
2000/02/14 | 350 | 371 | 350 | 371 | 134,000 |
2000/02/10 | 357 | 365 | 345 | 360 | 64,000 |
2000/02/09 | 360 | 365 | 346 | 358 | 110,000 |
2000/02/08 | 373 | 379 | 360 | 366 | 144,000 |
2000/02/07 | 377 | 385 | 369 | 374 | 321,000 |
2000/02/04 | 357 | 378 | 357 | 373 | 499,000 |
2000/02/03 | 333 | 342 | 330 | 342 | 200,000 |
2000/02/02 | 313 | 340 | 312 | 333 | 156,000 |
2000/02/01 | 304 | 310 | 304 | 310 | 83,000 |
2000/01/31 | 310 | 310 | 300 | 304 | 45,000 |
2000/01/28 | 309 | 309 | 304 | 304 | 25,000 |
2000/01/27 | 311 | 313 | 304 | 304 | 18,000 |
2000/01/26 | 321 | 321 | 310 | 310 | 43,000 |
2000/01/25 | 310 | 318 | 310 | 318 | 46,000 |
2000/01/24 | 298 | 305 | 295 | 302 | 27,000 |
2000/01/21 | 297 | 300 | 296 | 296 | 25,000 |
2000/01/20 | 296 | 300 | 295 | 300 | 21,000 |
2000/01/19 | 305 | 305 | 293 | 293 | 36,000 |
2000/01/18 | 310 | 310 | 305 | 307 | 23,000 |
2000/01/17 | 300 | 310 | 300 | 302 | 25,000 |
2000/01/14 | 292 | 295 | 291 | 294 | 38,000 |
2000/01/13 | 293 | 295 | 287 | 292 | 82,000 |
2000/01/12 | 297 | 297 | 291 | 296 | 79,000 |
2000/01/11 | 300 | 300 | 291 | 300 | 39,000 |
2000/01/07 | 310 | 315 | 300 | 300 | 80,000 |
2000/01/06 | 304 | 311 | 300 | 310 | 44,000 |
2000/01/05 | 300 | 305 | 300 | 302 | 39,000 |
2000/01/04 | 293 | 300 | 290 | 300 | 11,000 |