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 |
|---|---|---|---|---|---|
| 2003/12/30 | 824 | 826 | 820 | 825 | 79,000 |
| 2003/12/29 | 817 | 823 | 800 | 818 | 150,000 |
| 2003/12/26 | 816 | 825 | 810 | 817 | 189,000 |
| 2003/12/25 | 819 | 822 | 815 | 820 | 162,000 |
| 2003/12/24 | 815 | 822 | 808 | 820 | 336,000 |
| 2003/12/22 | 810 | 812 | 805 | 809 | 111,000 |
| 2003/12/19 | 804 | 815 | 803 | 808 | 408,000 |
| 2003/12/18 | 784 | 804 | 770 | 803 | 576,000 |
| 2003/12/17 | 774 | 793 | 774 | 780 | 459,000 |
| 2003/12/16 | 765 | 771 | 759 | 768 | 172,000 |
| 2003/12/15 | 758 | 774 | 758 | 773 | 281,000 |
| 2003/12/12 | 747 | 750 | 743 | 750 | 300,000 |
| 2003/12/11 | 725 | 743 | 725 | 738 | 169,000 |
| 2003/12/10 | 734 | 735 | 714 | 735 | 148,000 |
| 2003/12/09 | 728 | 735 | 725 | 733 | 75,000 |
| 2003/12/08 | 724 | 733 | 711 | 727 | 96,000 |
| 2003/12/05 | 733 | 733 | 722 | 727 | 95,000 |
| 2003/12/04 | 715 | 730 | 715 | 730 | 79,000 |
| 2003/12/03 | 720 | 728 | 710 | 715 | 83,000 |
| 2003/12/02 | 726 | 736 | 720 | 730 | 99,000 |
| 2003/12/01 | 699 | 725 | 699 | 715 | 72,000 |
| 2003/11/28 | 737 | 737 | 716 | 719 | 89,000 |
| 2003/11/27 | 707 | 738 | 698 | 737 | 306,000 |
| 2003/11/26 | 694 | 712 | 694 | 704 | 131,000 |
| 2003/11/25 | 702 | 702 | 682 | 692 | 79,000 |
| 2003/11/21 | 690 | 690 | 674 | 682 | 118,000 |
| 2003/11/20 | 690 | 695 | 681 | 690 | 142,000 |
| 2003/11/19 | 675 | 686 | 660 | 663 | 164,000 |
| 2003/11/18 | 700 | 700 | 670 | 685 | 301,000 |
| 2003/11/17 | 750 | 750 | 703 | 710 | 170,000 |
| 2003/11/14 | 750 | 758 | 746 | 750 | 132,000 |
| 2003/11/13 | 755 | 764 | 745 | 748 | 107,000 |
| 2003/11/12 | 752 | 765 | 742 | 742 | 158,000 |
| 2003/11/11 | 771 | 771 | 733 | 750 | 195,000 |
| 2003/11/10 | 800 | 803 | 790 | 791 | 136,000 |
| 2003/11/07 | 790 | 817 | 787 | 810 | 351,000 |
| 2003/11/06 | 787 | 799 | 784 | 790 | 98,000 |
| 2003/11/05 | 798 | 799 | 786 | 795 | 86,000 |
| 2003/11/04 | 786 | 798 | 786 | 797 | 115,000 |
| 2003/10/31 | 804 | 804 | 785 | 792 | 96,000 |
| 2003/10/30 | 785 | 806 | 785 | 805 | 214,000 |
| 2003/10/29 | 784 | 791 | 780 | 785 | 120,000 |
| 2003/10/28 | 765 | 784 | 765 | 773 | 53,000 |
| 2003/10/27 | 767 | 767 | 753 | 760 | 70,000 |
| 2003/10/24 | 751 | 766 | 747 | 747 | 142,000 |
| 2003/10/23 | 790 | 790 | 748 | 751 | 201,000 |
| 2003/10/22 | 815 | 828 | 796 | 796 | 183,000 |
| 2003/10/21 | 809 | 836 | 804 | 814 | 634,000 |
| 2003/10/20 | 780 | 792 | 779 | 789 | 141,000 |
| 2003/10/17 | 790 | 790 | 772 | 778 | 218,000 |
| 2003/10/16 | 776 | 800 | 776 | 793 | 342,000 |
| 2003/10/15 | 760 | 775 | 756 | 770 | 239,000 |
| 2003/10/14 | 767 | 774 | 744 | 750 | 226,000 |
| 2003/10/10 | 770 | 780 | 765 | 765 | 173,000 |
| 2003/10/09 | 760 | 782 | 757 | 769 | 217,000 |
| 2003/10/08 | 787 | 787 | 757 | 765 | 304,000 |
| 2003/10/07 | 783 | 790 | 782 | 790 | 222,000 |
| 2003/10/06 | 809 | 809 | 781 | 790 | 326,000 |
| 2003/10/03 | 780 | 800 | 775 | 799 | 571,000 |
| 2003/10/02 | 760 | 775 | 755 | 770 | 331,000 |
| 2003/10/01 | 757 | 760 | 745 | 755 | 227,000 |
| 2003/09/30 | 754 | 770 | 740 | 756 | 170,000 |
| 2003/09/29 | 774 | 774 | 755 | 759 | 196,000 |
| 2003/09/26 | 794 | 804 | 780 | 783 | 344,000 |
| 2003/09/25 | 766 | 804 | 766 | 795 | 577,000 |
| 2003/09/24 | 770 | 784 | 770 | 773 | 317,000 |
| 2003/09/22 | 770 | 783 | 764 | 770 | 573,000 |
| 2003/09/19 | 794 | 795 | 773 | 775 | 895,000 |
| 2003/09/18 | 735 | 789 | 731 | 774 | 2,648,000 |
| 2003/09/17 | 705 | 705 | 705 | 705 | 231,000 |
| 2003/09/16 | 610 | 612 | 605 | 605 | 127,000 |
| 2003/09/12 | 609 | 613 | 603 | 610 | 267,000 |
| 2003/09/11 | 600 | 607 | 595 | 607 | 119,000 |
| 2003/09/10 | 604 | 610 | 596 | 607 | 239,000 |
| 2003/09/09 | 595 | 605 | 592 | 598 | 157,000 |
| 2003/09/08 | 581 | 593 | 578 | 593 | 75,000 |
| 2003/09/05 | 585 | 591 | 579 | 591 | 117,000 |
| 2003/09/04 | 590 | 593 | 585 | 590 | 98,000 |
| 2003/09/03 | 596 | 597 | 577 | 578 | 139,000 |
| 2003/09/02 | 593 | 598 | 590 | 592 | 160,000 |
| 2003/09/01 | 614 | 615 | 600 | 603 | 279,000 |
| 2003/08/29 | 590 | 620 | 584 | 620 | 165,000 |
| 2003/08/28 | 585 | 594 | 585 | 590 | 72,000 |
| 2003/08/27 | 591 | 597 | 583 | 593 | 89,000 |
| 2003/08/26 | 587 | 589 | 579 | 587 | 92,000 |
| 2003/08/25 | 594 | 596 | 586 | 594 | 130,000 |
| 2003/08/22 | 599 | 610 | 598 | 604 | 311,000 |
| 2003/08/21 | 583 | 600 | 581 | 596 | 490,000 |
| 2003/08/20 | 574 | 575 | 569 | 573 | 152,000 |
| 2003/08/19 | 590 | 590 | 570 | 577 | 167,000 |
| 2003/08/18 | 580 | 597 | 578 | 590 | 413,000 |
| 2003/08/15 | 580 | 580 | 568 | 580 | 343,000 |
| 2003/08/14 | 550 | 589 | 543 | 585 | 825,000 |
| 2003/08/13 | 545 | 547 | 535 | 546 | 600,000 |
| 2003/08/12 | 531 | 535 | 528 | 530 | 103,000 |
| 2003/08/11 | 535 | 535 | 526 | 528 | 44,000 |
| 2003/08/08 | 537 | 537 | 521 | 536 | 150,000 |
| 2003/08/07 | 526 | 535 | 520 | 533 | 98,000 |
| 2003/08/06 | 528 | 528 | 520 | 523 | 51,000 |
| 2003/08/05 | 535 | 538 | 525 | 531 | 203,000 |
| 2003/08/04 | 526 | 528 | 524 | 525 | 76,000 |
| 2003/08/01 | 522 | 528 | 519 | 526 | 98,000 |
| 2003/07/31 | 526 | 526 | 519 | 520 | 85,000 |
| 2003/07/30 | 523 | 524 | 519 | 519 | 76,000 |
| 2003/07/29 | 520 | 523 | 519 | 522 | 87,000 |
| 2003/07/28 | 524 | 528 | 519 | 527 | 84,000 |
| 2003/07/25 | 519 | 525 | 517 | 520 | 110,000 |
| 2003/07/24 | 525 | 525 | 515 | 519 | 90,000 |
| 2003/07/23 | 518 | 519 | 510 | 519 | 53,000 |
| 2003/07/22 | 513 | 519 | 509 | 519 | 55,000 |
| 2003/07/18 | 510 | 516 | 508 | 513 | 126,000 |
| 2003/07/17 | 526 | 527 | 514 | 516 | 112,000 |
| 2003/07/16 | 538 | 538 | 526 | 534 | 112,000 |
| 2003/07/15 | 541 | 548 | 531 | 542 | 261,000 |
| 2003/07/14 | 534 | 546 | 534 | 542 | 300,000 |
| 2003/07/11 | 535 | 540 | 526 | 533 | 241,000 |
| 2003/07/10 | 515 | 544 | 515 | 542 | 465,000 |
| 2003/07/09 | 522 | 522 | 510 | 514 | 187,000 |
| 2003/07/08 | 518 | 523 | 514 | 519 | 246,000 |
| 2003/07/07 | 512 | 516 | 510 | 512 | 155,000 |
| 2003/07/04 | 504 | 509 | 500 | 507 | 111,000 |
| 2003/07/03 | 510 | 519 | 507 | 508 | 108,000 |
| 2003/07/02 | 519 | 520 | 505 | 509 | 144,000 |
| 2003/07/01 | 517 | 524 | 515 | 515 | 129,000 |
| 2003/06/30 | 513 | 518 | 511 | 514 | 100,000 |
| 2003/06/27 | 503 | 512 | 503 | 510 | 85,000 |
| 2003/06/26 | 501 | 503 | 492 | 503 | 156,000 |
| 2003/06/25 | 497 | 509 | 496 | 502 | 63,000 |
| 2003/06/24 | 505 | 508 | 501 | 501 | 119,000 |
| 2003/06/23 | 518 | 527 | 515 | 515 | 293,000 |
| 2003/06/20 | 502 | 513 | 499 | 509 | 390,000 |
| 2003/06/19 | 494 | 498 | 491 | 497 | 116,000 |
| 2003/06/18 | 491 | 495 | 487 | 491 | 121,000 |
| 2003/06/17 | 498 | 503 | 489 | 490 | 165,000 |
| 2003/06/16 | 479 | 495 | 476 | 494 | 221,000 |
| 2003/06/13 | 478 | 481 | 470 | 474 | 322,000 |
| 2003/06/12 | 489 | 491 | 481 | 481 | 222,000 |
| 2003/06/11 | 483 | 488 | 481 | 485 | 212,000 |
| 2003/06/10 | 486 | 488 | 480 | 483 | 125,000 |
| 2003/06/09 | 494 | 494 | 488 | 488 | 115,000 |
| 2003/06/06 | 499 | 499 | 490 | 491 | 104,000 |
| 2003/06/05 | 496 | 499 | 490 | 499 | 111,000 |
| 2003/06/04 | 492 | 499 | 488 | 496 | 208,000 |
| 2003/06/03 | 499 | 499 | 490 | 497 | 103,000 |
| 2003/06/02 | 503 | 506 | 494 | 499 | 94,000 |
| 2003/05/30 | 510 | 510 | 496 | 500 | 85,000 |
| 2003/05/29 | 496 | 510 | 492 | 510 | 146,000 |
| 2003/05/28 | 500 | 501 | 490 | 498 | 115,000 |
| 2003/05/27 | 507 | 510 | 499 | 501 | 133,000 |
| 2003/05/26 | 516 | 516 | 503 | 513 | 237,000 |
| 2003/05/23 | 527 | 528 | 523 | 526 | 79,000 |
| 2003/05/22 | 532 | 532 | 522 | 527 | 103,000 |
| 2003/05/21 | 527 | 534 | 525 | 533 | 240,000 |
| 2003/05/20 | 506 | 524 | 504 | 524 | 140,000 |
| 2003/05/19 | 513 | 517 | 508 | 511 | 105,000 |
| 2003/05/16 | 525 | 527 | 520 | 521 | 120,000 |
| 2003/05/15 | 534 | 535 | 520 | 530 | 211,000 |
| 2003/05/14 | 519 | 537 | 518 | 529 | 217,000 |
| 2003/05/13 | 526 | 529 | 517 | 518 | 175,000 |
| 2003/05/12 | 535 | 537 | 520 | 524 | 202,000 |
| 2003/05/09 | 535 | 544 | 530 | 537 | 403,000 |
| 2003/05/08 | 540 | 548 | 526 | 543 | 1,130,000 |
| 2003/05/07 | 507 | 532 | 507 | 523 | 1,279,000 |
| 2003/05/06 | 483 | 488 | 480 | 484 | 144,000 |
| 2003/05/02 | 482 | 484 | 479 | 483 | 95,000 |
| 2003/05/01 | 479 | 484 | 475 | 484 | 129,000 |
| 2003/04/30 | 480 | 486 | 475 | 482 | 208,000 |
| 2003/04/28 | 472 | 475 | 465 | 473 | 86,000 |
| 2003/04/25 | 479 | 479 | 465 | 475 | 162,000 |
| 2003/04/24 | 470 | 479 | 465 | 475 | 185,000 |
| 2003/04/23 | 465 | 470 | 462 | 464 | 96,000 |
| 2003/04/22 | 472 | 472 | 460 | 460 | 88,000 |
| 2003/04/21 | 466 | 474 | 465 | 474 | 114,000 |
| 2003/04/18 | 471 | 472 | 464 | 465 | 78,000 |
| 2003/04/17 | 471 | 472 | 468 | 472 | 169,000 |
| 2003/04/16 | 461 | 471 | 459 | 471 | 81,000 |
| 2003/04/15 | 463 | 465 | 457 | 461 | 56,000 |
| 2003/04/14 | 466 | 469 | 459 | 461 | 117,000 |
| 2003/04/11 | 450 | 470 | 448 | 465 | 204,000 |
| 2003/04/10 | 440 | 447 | 440 | 445 | 131,000 |
| 2003/04/09 | 459 | 459 | 452 | 455 | 127,000 |
| 2003/04/08 | 476 | 477 | 460 | 460 | 101,000 |
| 2003/04/07 | 491 | 492 | 457 | 480 | 385,000 |
| 2003/04/04 | 480 | 483 | 472 | 483 | 732,000 |
| 2003/04/03 | 429 | 467 | 429 | 451 | 273,000 |
| 2003/04/02 | 412 | 424 | 412 | 423 | 43,000 |
| 2003/04/01 | 409 | 415 | 409 | 414 | 20,000 |
| 2003/03/31 | 431 | 431 | 415 | 419 | 64,000 |
| 2003/03/28 | 426 | 434 | 425 | 432 | 72,000 |
| 2003/03/27 | 420 | 425 | 415 | 425 | 77,000 |
| 2003/03/26 | 421 | 427 | 419 | 424 | 30,000 |
| 2003/03/25 | 421 | 428 | 420 | 428 | 103,000 |
| 2003/03/24 | 425 | 434 | 424 | 431 | 118,000 |
| 2003/03/20 | 403 | 413 | 403 | 412 | 63,000 |
| 2003/03/19 | 404 | 404 | 391 | 400 | 39,000 |
| 2003/03/18 | 407 | 410 | 397 | 405 | 204,000 |
| 2003/03/17 | 412 | 414 | 405 | 406 | 126,000 |
| 2003/03/14 | 411 | 420 | 410 | 412 | 227,000 |
| 2003/03/13 | 415 | 417 | 403 | 403 | 117,000 |
| 2003/03/12 | 412 | 415 | 405 | 415 | 185,000 |
| 2003/03/11 | 434 | 434 | 410 | 410 | 156,000 |
| 2003/03/10 | 438 | 450 | 435 | 444 | 188,000 |
| 2003/03/07 | 465 | 465 | 443 | 443 | 136,000 |
| 2003/03/06 | 465 | 468 | 460 | 465 | 124,000 |
| 2003/03/05 | 468 | 477 | 463 | 463 | 145,000 |
| 2003/03/04 | 463 | 478 | 463 | 469 | 142,000 |
| 2003/03/03 | 462 | 470 | 458 | 464 | 71,000 |
| 2003/02/28 | 471 | 480 | 469 | 480 | 81,000 |
| 2003/02/27 | 470 | 480 | 458 | 480 | 154,000 |
| 2003/02/26 | 479 | 479 | 470 | 471 | 60,000 |
| 2003/02/25 | 479 | 480 | 471 | 480 | 102,000 |
| 2003/02/24 | 479 | 489 | 475 | 489 | 182,000 |
| 2003/02/21 | 487 | 488 | 482 | 488 | 86,000 |
| 2003/02/20 | 488 | 488 | 481 | 488 | 55,000 |
| 2003/02/19 | 482 | 489 | 478 | 489 | 73,000 |
| 2003/02/18 | 485 | 485 | 477 | 482 | 108,000 |
| 2003/02/17 | 490 | 490 | 481 | 485 | 126,000 |
| 2003/02/14 | 481 | 488 | 480 | 485 | 135,000 |
| 2003/02/13 | 482 | 490 | 478 | 481 | 258,000 |
| 2003/02/12 | 480 | 481 | 477 | 479 | 125,000 |
| 2003/02/10 | 484 | 486 | 478 | 483 | 105,000 |
| 2003/02/07 | 481 | 492 | 475 | 489 | 184,000 |
| 2003/02/06 | 485 | 490 | 478 | 485 | 166,000 |
| 2003/02/05 | 485 | 492 | 480 | 486 | 197,000 |
| 2003/02/04 | 494 | 495 | 484 | 492 | 313,000 |
| 2003/02/03 | 475 | 490 | 473 | 489 | 481,000 |
| 2003/01/31 | 457 | 471 | 450 | 471 | 216,000 |
| 2003/01/30 | 470 | 470 | 457 | 460 | 232,000 |
| 2003/01/29 | 457 | 474 | 455 | 471 | 731,000 |
| 2003/01/28 | 432 | 447 | 432 | 447 | 228,000 |
| 2003/01/27 | 431 | 433 | 426 | 431 | 48,000 |
| 2003/01/24 | 431 | 438 | 431 | 432 | 122,000 |
| 2003/01/23 | 431 | 435 | 425 | 432 | 67,000 |
| 2003/01/22 | 436 | 436 | 429 | 432 | 64,000 |
| 2003/01/21 | 430 | 438 | 426 | 438 | 96,000 |
| 2003/01/20 | 430 | 430 | 427 | 429 | 53,000 |
| 2003/01/17 | 424 | 433 | 421 | 427 | 64,000 |
| 2003/01/16 | 435 | 436 | 425 | 427 | 50,000 |
| 2003/01/15 | 422 | 432 | 422 | 430 | 66,000 |
| 2003/01/14 | 415 | 424 | 415 | 424 | 37,000 |
| 2003/01/10 | 418 | 425 | 410 | 420 | 55,000 |
| 2003/01/09 | 412 | 418 | 406 | 417 | 44,000 |
| 2003/01/08 | 430 | 430 | 423 | 425 | 59,000 |
| 2003/01/07 | 430 | 433 | 425 | 430 | 71,000 |
| 2003/01/06 | 440 | 441 | 426 | 426 | 24,000 |