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
2002/12/30 432 441 424 441 76,000
2002/12/27 424 432 418 427 94,000
2002/12/26 409 423 409 422 86,000
2002/12/25 407 414 397 414 83,000
2002/12/24 400 409 400 407 111,000
2002/12/20 400 401 395 397 104,000
2002/12/19 380 394 380 394 75,000
2002/12/18 382 392 379 389 169,000
2002/12/17 397 400 390 392 117,000
2002/12/16 396 400 396 397 49,000
2002/12/13 405 410 396 396 140,000
2002/12/12 406 410 403 404 107,000
2002/12/11 415 417 414 415 81,000
2002/12/10 410 413 403 411 114,000
2002/12/09 420 425 418 420 49,000
2002/12/06 427 428 420 425 125,000
2002/12/05 423 445 423 432 86,000
2002/12/04 441 444 429 430 72,000
2002/12/03 448 455 442 446 124,000
2002/12/02 439 447 437 443 148,000
2002/11/29 436 436 426 434 123,000
2002/11/28 416 434 416 434 100,000
2002/11/27 420 421 401 411 97,000
2002/11/26 424 439 424 430 196,000
2002/11/25 395 414 391 414 143,000
2002/11/22 390 391 380 390 117,000
2002/11/21 372 376 370 375 95,000
2002/11/20 356 362 356 357 65,000
2002/11/19 363 363 351 355 116,000
2002/11/18 376 380 370 373 66,000
2002/11/15 376 389 374 389 81,000
2002/11/14 391 391 372 375 54,000
2002/11/13 404 404 386 392 30,000
2002/11/12 380 403 371 403 133,000
2002/11/11 401 401 390 390 43,000
2002/11/08 414 414 405 407 43,000
2002/11/07 418 418 409 418 24,000
2002/11/06 420 420 414 414 46,000
2002/11/05 410 416 402 416 57,000
2002/11/01 411 411 401 401 61,000
2002/10/31 429 429 408 411 54,000
2002/10/30 414 420 410 419 56,000
2002/10/29 417 419 410 413 36,000
2002/10/28 427 427 421 422 10,000
2002/10/25 403 427 403 427 41,000
2002/10/24 430 430 401 411 56,000
2002/10/23 407 424 400 424 40,000
2002/10/22 430 434 414 416 55,000
2002/10/21 429 429 423 428 66,000
2002/10/18 420 427 420 426 62,000
2002/10/17 414 425 414 418 49,000
2002/10/16 431 433 422 422 87,000
2002/10/15 439 439 420 420 93,000
2002/10/11 382 412 380 412 127,000
2002/10/10 376 380 366 373 102,000
2002/10/09 410 410 388 388 70,000
2002/10/08 411 420 399 403 150,000
2002/10/07 416 425 410 410 109,000
2002/10/04 446 446 434 436 51,000
2002/10/03 450 455 450 455 81,000
2002/10/02 468 469 459 459 28,000
2002/10/01 468 468 459 464 78,000
2002/09/30 469 476 467 473 35,000
2002/09/27 474 475 470 474 35,000
2002/09/26 468 474 468 471 53,000
2002/09/25 452 470 452 467 57,000
2002/09/24 469 471 463 471 65,000
2002/09/20 472 472 467 472 51,000
2002/09/19 469 482 465 482 134,000
2002/09/18 465 468 460 463 60,000
2002/09/17 466 471 462 471 100,000
2002/09/13 471 471 460 461 105,000
2002/09/12 471 471 466 468 41,000
2002/09/11 472 472 469 470 25,000
2002/09/10 467 473 467 469 56,000
2002/09/09 456 467 456 467 38,000
2002/09/06 456 460 453 459 57,000
2002/09/05 462 469 456 469 93,000
2002/09/04 451 461 451 456 153,000
2002/09/03 484 488 471 471 84,000
2002/09/02 487 491 487 489 34,000
2002/08/30 493 495 490 492 71,000
2002/08/29 506 506 492 492 113,000
2002/08/28 507 509 505 507 55,000
2002/08/27 511 514 510 512 35,000
2002/08/26 510 515 510 513 54,000
2002/08/23 506 518 505 509 103,000
2002/08/22 509 509 501 506 51,000
2002/08/21 510 510 502 502 45,000
2002/08/20 515 515 501 510 44,000
2002/08/19 512 513 501 505 72,000
2002/08/16 516 519 511 513 73,000
2002/08/15 505 509 505 506 38,000
2002/08/14 498 504 496 504 30,000
2002/08/13 501 505 498 500 27,000
2002/08/12 502 509 501 501 39,000
2002/08/09 510 510 504 510 96,000
2002/08/08 519 523 495 495 75,000
2002/08/07 500 515 500 509 155,000
2002/08/06 485 489 467 475 202,000
2002/08/05 507 507 497 500 148,000
2002/08/02 523 523 511 512 134,000
2002/08/01 530 532 527 527 73,000
2002/07/31 544 544 530 535 76,000
2002/07/30 544 544 532 532 82,000
2002/07/29 520 530 520 526 67,000
2002/07/26 533 545 522 523 77,000
2002/07/25 566 566 540 540 94,000
2002/07/24 542 543 536 536 60,000
2002/07/23 545 545 530 544 110,000
2002/07/22 520 540 520 535 108,000
2002/07/19 545 555 545 545 67,000
2002/07/18 530 575 530 575 144,000
2002/07/17 530 537 515 529 105,000
2002/07/16 535 551 535 540 104,000
2002/07/15 553 555 542 547 93,000
2002/07/12 559 564 553 553 102,000
2002/07/11 560 560 545 553 138,000
2002/07/10 571 578 567 570 179,000
2002/07/09 569 575 567 572 229,000
2002/07/08 580 584 566 574 339,000
2002/07/05 555 566 555 564 170,000
2002/07/04 572 573 556 560 257,000
2002/07/03 540 563 533 562 248,000
2002/07/02 529 540 525 540 121,000
2002/07/01 536 544 528 536 188,000
2002/06/28 520 534 517 534 184,000
2002/06/27 509 520 506 509 214,000
2002/06/26 520 520 505 505 286,000
2002/06/25 524 537 515 524 263,000
2002/06/24 520 525 510 521 457,000
2002/06/21 534 542 533 540 167,000
2002/06/20 542 560 532 550 234,000
2002/06/19 561 571 551 552 249,000
2002/06/18 561 580 550 579 270,000
2002/06/17 563 571 544 545 379,000
2002/06/14 588 593 577 583 363,000
2002/06/13 600 608 586 587 908,000
2002/06/12 589 595 582 588 221,000
2002/06/11 600 604 591 595 644,000
2002/06/10 575 599 572 595 758,000
2002/06/07 567 585 562 579 437,000
2002/06/06 595 598 580 587 1,178,000
2002/06/05 541 589 541 581 1,507,000
2002/06/04 550 550 537 537 260,000
2002/06/03 547 560 541 550 325,000
2002/05/31 560 560 548 548 228,000
2002/05/30 570 570 548 557 379,000
2002/05/29 541 565 540 562 539,000
2002/05/28 559 565 549 556 869,000
2002/05/27 559 579 540 570 1,876,000
2002/05/24 497 530 494 530 1,728,000
2002/05/23 482 483 475 476 341,000
2002/05/22 478 480 469 477 374,000
2002/05/21 461 477 461 477 360,000
2002/05/20 470 478 460 467 477,000
2002/05/17 461 477 457 469 687,000
2002/05/16 429 463 429 461 970,000
2002/05/15 439 444 432 434 183,000
2002/05/14 445 452 431 434 618,000
2002/05/13 430 444 429 443 560,000
2002/05/10 415 434 411 432 338,000
2002/05/09 430 430 415 416 249,000
2002/05/08 432 440 422 422 496,000
2002/05/07 430 440 426 430 486,000
2002/05/02 410 430 410 430 724,000
2002/05/01 400 415 400 407 687,000
2002/04/30 400 400 381 391 631,000
2002/04/26 348 350 346 347 41,000
2002/04/25 351 351 345 346 27,000
2002/04/24 352 354 351 351 32,000
2002/04/23 351 356 351 354 24,000
2002/04/22 355 355 351 354 28,000
2002/04/19 343 353 342 353 27,000
2002/04/18 355 355 345 347 37,000
2002/04/17 350 355 347 355 47,000
2002/04/16 340 344 339 344 39,000
2002/04/15 334 338 332 335 30,000
2002/04/12 340 342 330 330 43,000
2002/04/11 343 343 341 342 57,000
2002/04/10 345 350 343 350 22,000
2002/04/09 354 354 348 348 31,000
2002/04/08 354 354 350 354 29,000
2002/04/05 342 351 342 349 21,000
2002/04/04 340 351 340 342 38,000
2002/04/03 340 343 337 342 46,000
2002/04/02 347 350 340 340 19,000
2002/04/01 350 351 340 342 22,000
2002/03/29 350 352 345 345 25,000
2002/03/28 350 355 350 355 19,000
2002/03/27 357 359 351 355 13,000
2002/03/26 347 365 347 362 35,000
2002/03/25 363 363 358 360 64,000
2002/03/22 357 357 349 352 56,000
2002/03/20 360 362 356 356 55,000
2002/03/19 360 360 355 359 34,000
2002/03/18 356 362 355 355 44,000
2002/03/15 353 357 352 354 25,000
2002/03/14 351 355 351 355 35,000
2002/03/13 361 361 353 353 47,000
2002/03/12 355 359 351 351 48,000
2002/03/11 359 361 352 352 118,000
2002/03/08 345 355 345 351 144,000
2002/03/07 355 355 347 348 56,000
2002/03/06 357 357 346 349 51,000
2002/03/05 365 368 346 357 81,000
2002/03/04 344 359 343 359 125,000
2002/03/01 343 343 335 341 41,000
2002/02/28 341 348 341 343 80,000
2002/02/27 330 341 330 341 59,000
2002/02/26 329 331 325 331 54,000
2002/02/25 329 329 321 324 41,000
2002/02/22 330 330 328 328 19,000
2002/02/21 326 338 326 335 34,000
2002/02/20 320 330 320 325 29,000
2002/02/19 335 335 324 324 19,000
2002/02/18 334 335 332 335 26,000
2002/02/15 340 340 326 339 39,000
2002/02/14 338 349 338 339 51,000
2002/02/13 323 338 323 337 77,000
2002/02/12 315 327 315 325 36,000
2002/02/08 315 315 305 311 46,000
2002/02/07 307 314 305 310 15,000
2002/02/06 303 309 303 307 30,000
2002/02/05 306 309 305 307 23,000
2002/02/04 318 318 305 310 31,000
2002/02/01 316 317 308 313 41,000
2002/01/31 325 325 317 317 31,000
2002/01/30 316 325 316 325 27,000
2002/01/29 320 320 316 316 56,000
2002/01/28 325 328 324 328 28,000
2002/01/25 323 324 321 323 21,000
2002/01/24 320 325 320 324 31,000
2002/01/23 319 330 319 322 25,000
2002/01/22 328 328 322 322 30,000
2002/01/21 311 325 311 324 61,000
2002/01/18 303 311 303 311 48,000
2002/01/17 303 308 302 303 28,000
2002/01/16 311 312 310 310 42,000
2002/01/15 324 324 314 314 31,000
2002/01/11 333 333 320 322 51,000
2002/01/10 331 333 330 331 34,000
2002/01/09 330 334 330 331 30,000
2002/01/08 338 338 330 336 28,000
2002/01/07 334 339 330 337 23,000
2002/01/04 319 333 319 333 22,000

このページの先頭へ