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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,359 | 1,377 | 1,359 | 1,360 | 61,000 |
| 2004/12/29 | 1,340 | 1,356 | 1,318 | 1,349 | 148,000 |
| 2004/12/28 | 1,329 | 1,340 | 1,321 | 1,340 | 77,000 |
| 2004/12/27 | 1,337 | 1,338 | 1,320 | 1,333 | 71,000 |
| 2004/12/24 | 1,335 | 1,340 | 1,325 | 1,333 | 105,000 |
| 2004/12/22 | 1,351 | 1,358 | 1,330 | 1,346 | 168,000 |
| 2004/12/21 | 1,321 | 1,342 | 1,321 | 1,338 | 228,000 |
| 2004/12/20 | 1,281 | 1,311 | 1,280 | 1,310 | 320,000 |
| 2004/12/17 | 1,270 | 1,280 | 1,260 | 1,277 | 145,000 |
| 2004/12/16 | 1,261 | 1,266 | 1,231 | 1,262 | 163,000 |
| 2004/12/15 | 1,265 | 1,271 | 1,248 | 1,269 | 113,000 |
| 2004/12/14 | 1,225 | 1,265 | 1,225 | 1,265 | 55,000 |
| 2004/12/13 | 1,237 | 1,247 | 1,226 | 1,227 | 105,000 |
| 2004/12/10 | 1,258 | 1,260 | 1,233 | 1,244 | 176,000 |
| 2004/12/09 | 1,271 | 1,271 | 1,252 | 1,255 | 132,000 |
| 2004/12/08 | 1,241 | 1,266 | 1,241 | 1,262 | 90,000 |
| 2004/12/07 | 1,272 | 1,275 | 1,252 | 1,252 | 139,000 |
| 2004/12/06 | 1,298 | 1,307 | 1,281 | 1,292 | 203,000 |
| 2004/12/03 | 1,257 | 1,282 | 1,257 | 1,282 | 225,000 |
| 2004/12/02 | 1,254 | 1,268 | 1,247 | 1,260 | 163,000 |
| 2004/12/01 | 1,215 | 1,240 | 1,210 | 1,236 | 239,000 |
| 2004/11/30 | 1,219 | 1,219 | 1,198 | 1,214 | 324,000 |
| 2004/11/29 | 1,229 | 1,238 | 1,212 | 1,218 | 185,000 |
| 2004/11/26 | 1,215 | 1,228 | 1,212 | 1,219 | 164,000 |
| 2004/11/25 | 1,227 | 1,235 | 1,210 | 1,212 | 185,000 |
| 2004/11/24 | 1,237 | 1,243 | 1,227 | 1,227 | 158,000 |
| 2004/11/22 | 1,220 | 1,236 | 1,195 | 1,230 | 335,000 |
| 2004/11/19 | 1,269 | 1,286 | 1,220 | 1,227 | 541,000 |
| 2004/11/18 | 1,210 | 1,289 | 1,181 | 1,274 | 1,285,000 |
| 2004/11/17 | 1,106 | 1,108 | 1,085 | 1,093 | 201,000 |
| 2004/11/16 | 1,139 | 1,139 | 1,110 | 1,115 | 124,000 |
| 2004/11/15 | 1,119 | 1,126 | 1,107 | 1,119 | 129,000 |
| 2004/11/12 | 1,099 | 1,123 | 1,094 | 1,106 | 119,000 |
| 2004/11/11 | 1,100 | 1,120 | 1,087 | 1,099 | 153,000 |
| 2004/11/10 | 1,107 | 1,113 | 1,098 | 1,100 | 82,000 |
| 2004/11/09 | 1,117 | 1,131 | 1,104 | 1,108 | 144,000 |
| 2004/11/08 | 1,128 | 1,148 | 1,120 | 1,121 | 364,000 |
| 2004/11/05 | 1,113 | 1,128 | 1,097 | 1,100 | 195,000 |
| 2004/11/04 | 1,130 | 1,130 | 1,107 | 1,117 | 159,000 |
| 2004/11/02 | 1,101 | 1,118 | 1,100 | 1,110 | 123,000 |
| 2004/11/01 | 1,106 | 1,120 | 1,098 | 1,101 | 110,000 |
| 2004/10/29 | 1,100 | 1,110 | 1,091 | 1,104 | 97,000 |
| 2004/10/28 | 1,097 | 1,104 | 1,084 | 1,092 | 160,000 |
| 2004/10/27 | 1,078 | 1,110 | 1,078 | 1,081 | 150,000 |
| 2004/10/26 | 1,078 | 1,085 | 1,060 | 1,078 | 101,000 |
| 2004/10/25 | 1,105 | 1,106 | 1,070 | 1,079 | 144,000 |
| 2004/10/22 | 1,112 | 1,132 | 1,100 | 1,113 | 120,000 |
| 2004/10/21 | 1,119 | 1,123 | 1,100 | 1,119 | 112,000 |
| 2004/10/20 | 1,138 | 1,138 | 1,122 | 1,123 | 74,000 |
| 2004/10/19 | 1,141 | 1,156 | 1,136 | 1,143 | 126,000 |
| 2004/10/18 | 1,164 | 1,164 | 1,135 | 1,140 | 178,000 |
| 2004/10/15 | 1,144 | 1,160 | 1,131 | 1,145 | 301,000 |
| 2004/10/14 | 1,175 | 1,184 | 1,165 | 1,166 | 140,000 |
| 2004/10/13 | 1,170 | 1,188 | 1,169 | 1,173 | 118,000 |
| 2004/10/12 | 1,201 | 1,201 | 1,182 | 1,186 | 115,000 |
| 2004/10/08 | 1,205 | 1,222 | 1,200 | 1,210 | 96,000 |
| 2004/10/07 | 1,239 | 1,240 | 1,215 | 1,215 | 116,000 |
| 2004/10/06 | 1,224 | 1,244 | 1,218 | 1,235 | 139,000 |
| 2004/10/05 | 1,245 | 1,245 | 1,220 | 1,240 | 218,000 |
| 2004/10/04 | 1,200 | 1,246 | 1,198 | 1,225 | 344,000 |
| 2004/10/01 | 1,166 | 1,170 | 1,158 | 1,158 | 150,000 |
| 2004/09/30 | 1,158 | 1,158 | 1,145 | 1,146 | 125,000 |
| 2004/09/29 | 1,195 | 1,195 | 1,136 | 1,142 | 283,000 |
| 2004/09/28 | 1,130 | 1,139 | 1,124 | 1,135 | 66,000 |
| 2004/09/27 | 1,139 | 1,150 | 1,120 | 1,130 | 84,000 |
| 2004/09/24 | 1,122 | 1,160 | 1,114 | 1,145 | 200,000 |
| 2004/09/22 | 1,117 | 1,127 | 1,100 | 1,125 | 141,000 |
| 2004/09/21 | 1,129 | 1,132 | 1,111 | 1,115 | 241,000 |
| 2004/09/17 | 1,163 | 1,163 | 1,140 | 1,144 | 104,000 |
| 2004/09/16 | 1,160 | 1,166 | 1,152 | 1,163 | 79,000 |
| 2004/09/15 | 1,190 | 1,205 | 1,163 | 1,163 | 159,000 |
| 2004/09/14 | 1,215 | 1,216 | 1,180 | 1,200 | 111,000 |
| 2004/09/13 | 1,200 | 1,220 | 1,185 | 1,216 | 125,000 |
| 2004/09/10 | 1,160 | 1,184 | 1,133 | 1,184 | 262,000 |
| 2004/09/09 | 1,202 | 1,218 | 1,168 | 1,174 | 200,000 |
| 2004/09/08 | 1,222 | 1,234 | 1,211 | 1,212 | 139,000 |
| 2004/09/07 | 1,224 | 1,246 | 1,220 | 1,231 | 86,000 |
| 2004/09/06 | 1,244 | 1,244 | 1,206 | 1,242 | 101,000 |
| 2004/09/03 | 1,260 | 1,260 | 1,237 | 1,244 | 86,000 |
| 2004/09/02 | 1,261 | 1,269 | 1,256 | 1,256 | 80,000 |
| 2004/09/01 | 1,265 | 1,288 | 1,265 | 1,270 | 108,000 |
| 2004/08/31 | 1,284 | 1,284 | 1,260 | 1,261 | 68,000 |
| 2004/08/30 | 1,282 | 1,290 | 1,268 | 1,280 | 44,000 |
| 2004/08/27 | 1,308 | 1,308 | 1,285 | 1,292 | 66,000 |
| 2004/08/26 | 1,298 | 1,318 | 1,298 | 1,306 | 146,000 |
| 2004/08/25 | 1,266 | 1,305 | 1,266 | 1,297 | 85,000 |
| 2004/08/24 | 1,316 | 1,320 | 1,270 | 1,278 | 152,000 |
| 2004/08/23 | 1,296 | 1,313 | 1,284 | 1,305 | 134,000 |
| 2004/08/20 | 1,260 | 1,298 | 1,245 | 1,278 | 85,000 |
| 2004/08/19 | 1,221 | 1,262 | 1,221 | 1,260 | 243,000 |
| 2004/08/18 | 1,265 | 1,276 | 1,223 | 1,236 | 233,000 |
| 2004/08/17 | 1,308 | 1,318 | 1,250 | 1,285 | 161,000 |
| 2004/08/16 | 1,320 | 1,320 | 1,290 | 1,318 | 198,000 |
| 2004/08/13 | 1,309 | 1,337 | 1,305 | 1,320 | 235,000 |
| 2004/08/12 | 1,273 | 1,329 | 1,261 | 1,321 | 396,000 |
| 2004/08/11 | 1,363 | 1,368 | 1,290 | 1,313 | 710,000 |
| 2004/08/10 | 1,420 | 1,430 | 1,400 | 1,423 | 86,000 |
| 2004/08/09 | 1,367 | 1,427 | 1,367 | 1,427 | 79,000 |
| 2004/08/06 | 1,378 | 1,410 | 1,378 | 1,407 | 104,000 |
| 2004/08/05 | 1,408 | 1,422 | 1,403 | 1,409 | 67,000 |
| 2004/08/04 | 1,391 | 1,408 | 1,378 | 1,408 | 104,000 |
| 2004/08/03 | 1,412 | 1,429 | 1,407 | 1,407 | 76,000 |
| 2004/08/02 | 1,432 | 1,438 | 1,423 | 1,432 | 80,000 |
| 2004/07/30 | 1,434 | 1,439 | 1,410 | 1,439 | 40,000 |
| 2004/07/29 | 1,401 | 1,405 | 1,385 | 1,405 | 123,000 |
| 2004/07/28 | 1,411 | 1,429 | 1,409 | 1,420 | 67,000 |
| 2004/07/27 | 1,435 | 1,436 | 1,388 | 1,392 | 117,000 |
| 2004/07/26 | 1,454 | 1,454 | 1,425 | 1,436 | 96,000 |
| 2004/07/23 | 1,472 | 1,480 | 1,440 | 1,455 | 94,000 |
| 2004/07/22 | 1,469 | 1,472 | 1,452 | 1,461 | 104,000 |
| 2004/07/21 | 1,461 | 1,479 | 1,457 | 1,479 | 72,000 |
| 2004/07/20 | 1,471 | 1,471 | 1,431 | 1,453 | 127,000 |
| 2004/07/16 | 1,430 | 1,483 | 1,425 | 1,472 | 222,000 |
| 2004/07/15 | 1,433 | 1,435 | 1,393 | 1,427 | 220,000 |
| 2004/07/14 | 1,463 | 1,475 | 1,447 | 1,449 | 65,000 |
| 2004/07/13 | 1,486 | 1,486 | 1,457 | 1,462 | 74,000 |
| 2004/07/12 | 1,464 | 1,499 | 1,445 | 1,485 | 185,000 |
| 2004/07/09 | 1,414 | 1,445 | 1,414 | 1,444 | 101,000 |
| 2004/07/08 | 1,465 | 1,465 | 1,414 | 1,424 | 109,000 |
| 2004/07/07 | 1,420 | 1,450 | 1,403 | 1,436 | 216,000 |
| 2004/07/06 | 1,479 | 1,487 | 1,452 | 1,460 | 152,000 |
| 2004/07/05 | 1,511 | 1,516 | 1,450 | 1,499 | 217,000 |
| 2004/07/02 | 1,558 | 1,560 | 1,532 | 1,546 | 134,000 |
| 2004/07/01 | 1,532 | 1,578 | 1,532 | 1,566 | 339,000 |
| 2004/06/30 | 1,510 | 1,530 | 1,507 | 1,528 | 184,000 |
| 2004/06/29 | 1,501 | 1,514 | 1,500 | 1,507 | 134,000 |
| 2004/06/28 | 1,500 | 1,520 | 1,491 | 1,514 | 124,000 |
| 2004/06/25 | 1,511 | 1,511 | 1,493 | 1,505 | 98,000 |
| 2004/06/24 | 1,481 | 1,511 | 1,481 | 1,510 | 301,000 |
| 2004/06/23 | 1,532 | 1,535 | 1,472 | 1,481 | 251,000 |
| 2004/06/22 | 1,550 | 1,552 | 1,513 | 1,535 | 302,000 |
| 2004/06/21 | 1,553 | 1,570 | 1,534 | 1,545 | 180,000 |
| 2004/06/18 | 1,549 | 1,559 | 1,521 | 1,535 | 256,000 |
| 2004/06/17 | 1,550 | 1,576 | 1,523 | 1,536 | 467,000 |
| 2004/06/16 | 1,500 | 1,547 | 1,492 | 1,543 | 396,000 |
| 2004/06/15 | 1,470 | 1,508 | 1,470 | 1,489 | 392,000 |
| 2004/06/14 | 1,499 | 1,530 | 1,481 | 1,498 | 511,000 |
| 2004/06/11 | 1,447 | 1,500 | 1,442 | 1,500 | 1,065,000 |
| 2004/06/10 | 1,367 | 1,442 | 1,360 | 1,442 | 795,000 |
| 2004/06/09 | 1,364 | 1,374 | 1,352 | 1,371 | 205,000 |
| 2004/06/08 | 1,380 | 1,385 | 1,355 | 1,370 | 206,000 |
| 2004/06/07 | 1,327 | 1,380 | 1,327 | 1,374 | 263,000 |
| 2004/06/04 | 1,310 | 1,330 | 1,301 | 1,324 | 259,000 |
| 2004/06/03 | 1,358 | 1,389 | 1,305 | 1,329 | 433,000 |
| 2004/06/02 | 1,389 | 1,400 | 1,371 | 1,391 | 491,000 |
| 2004/06/01 | 1,323 | 1,390 | 1,320 | 1,388 | 855,000 |
| 2004/05/31 | 1,302 | 1,326 | 1,285 | 1,323 | 815,000 |
| 2004/05/28 | 1,269 | 1,288 | 1,238 | 1,282 | 419,000 |
| 2004/05/27 | 1,201 | 1,260 | 1,190 | 1,237 | 746,000 |
| 2004/05/26 | 1,190 | 1,230 | 1,177 | 1,177 | 390,000 |
| 2004/05/25 | 1,164 | 1,179 | 1,160 | 1,167 | 464,000 |
| 2004/05/24 | 1,128 | 1,150 | 1,101 | 1,124 | 253,000 |
| 2004/05/21 | 1,069 | 1,095 | 1,068 | 1,088 | 89,000 |
| 2004/05/20 | 1,063 | 1,077 | 1,051 | 1,060 | 78,000 |
| 2004/05/19 | 1,023 | 1,095 | 1,017 | 1,060 | 177,000 |
| 2004/05/18 | 1,005 | 1,029 | 1,000 | 1,008 | 161,000 |
| 2004/05/17 | 1,042 | 1,046 | 987 | 1,025 | 214,000 |
| 2004/05/14 | 1,075 | 1,080 | 1,036 | 1,042 | 93,000 |
| 2004/05/13 | 1,101 | 1,117 | 1,069 | 1,074 | 90,000 |
| 2004/05/12 | 1,110 | 1,123 | 1,086 | 1,092 | 131,000 |
| 2004/05/11 | 1,013 | 1,090 | 1,013 | 1,062 | 311,000 |
| 2004/05/10 | 1,148 | 1,148 | 1,072 | 1,073 | 220,000 |
| 2004/05/07 | 1,176 | 1,196 | 1,176 | 1,193 | 138,000 |
| 2004/05/06 | 1,261 | 1,270 | 1,211 | 1,211 | 138,000 |
| 2004/04/30 | 1,223 | 1,270 | 1,211 | 1,261 | 182,000 |
| 2004/04/28 | 1,225 | 1,265 | 1,206 | 1,264 | 242,000 |
| 2004/04/27 | 1,226 | 1,227 | 1,197 | 1,224 | 203,000 |
| 2004/04/26 | 1,195 | 1,241 | 1,176 | 1,225 | 269,000 |
| 2004/04/23 | 1,200 | 1,200 | 1,170 | 1,185 | 185,000 |
| 2004/04/22 | 1,142 | 1,200 | 1,142 | 1,190 | 295,000 |
| 2004/04/21 | 1,158 | 1,158 | 1,138 | 1,144 | 173,000 |
| 2004/04/20 | 1,158 | 1,160 | 1,144 | 1,160 | 216,000 |
| 2004/04/19 | 1,159 | 1,178 | 1,125 | 1,143 | 358,000 |
| 2004/04/16 | 1,150 | 1,165 | 1,123 | 1,158 | 966,000 |
| 2004/04/15 | 1,032 | 1,047 | 1,025 | 1,035 | 127,000 |
| 2004/04/14 | 1,035 | 1,070 | 1,035 | 1,051 | 96,000 |
| 2004/04/13 | 1,045 | 1,056 | 1,041 | 1,043 | 93,000 |
| 2004/04/12 | 1,021 | 1,060 | 1,020 | 1,042 | 89,000 |
| 2004/04/09 | 1,040 | 1,040 | 1,000 | 1,020 | 183,000 |
| 2004/04/08 | 1,064 | 1,067 | 1,052 | 1,060 | 122,000 |
| 2004/04/07 | 1,077 | 1,077 | 1,065 | 1,067 | 52,000 |
| 2004/04/06 | 1,090 | 1,095 | 1,071 | 1,077 | 146,000 |
| 2004/04/05 | 1,061 | 1,078 | 1,061 | 1,073 | 152,000 |
| 2004/04/02 | 1,051 | 1,080 | 1,049 | 1,073 | 148,000 |
| 2004/04/01 | 1,070 | 1,088 | 1,060 | 1,067 | 158,000 |
| 2004/03/31 | 1,060 | 1,092 | 1,041 | 1,091 | 285,000 |
| 2004/03/30 | 1,030 | 1,066 | 1,026 | 1,047 | 244,000 |
| 2004/03/29 | 1,003 | 1,040 | 1,000 | 1,028 | 197,000 |
| 2004/03/26 | 1,030 | 1,033 | 1,000 | 1,023 | 184,000 |
| 2004/03/25 | 978 | 1,025 | 976 | 1,020 | 330,000 |
| 2004/03/24 | 994 | 999 | 988 | 988 | 387,000 |
| 2004/03/23 | 968 | 993 | 950 | 989 | 356,000 |
| 2004/03/22 | 937 | 969 | 937 | 969 | 363,000 |
| 2004/03/19 | 907 | 933 | 902 | 932 | 247,000 |
| 2004/03/18 | 908 | 910 | 895 | 898 | 129,000 |
| 2004/03/17 | 898 | 905 | 896 | 904 | 105,000 |
| 2004/03/16 | 892 | 899 | 888 | 888 | 76,000 |
| 2004/03/15 | 896 | 908 | 896 | 902 | 102,000 |
| 2004/03/12 | 895 | 900 | 888 | 893 | 129,000 |
| 2004/03/11 | 900 | 908 | 891 | 905 | 133,000 |
| 2004/03/10 | 890 | 912 | 888 | 910 | 205,000 |
| 2004/03/09 | 888 | 906 | 888 | 894 | 152,000 |
| 2004/03/08 | 882 | 892 | 880 | 888 | 98,000 |
| 2004/03/05 | 879 | 885 | 875 | 879 | 104,000 |
| 2004/03/04 | 872 | 882 | 872 | 875 | 75,000 |
| 2004/03/03 | 881 | 887 | 881 | 882 | 82,000 |
| 2004/03/02 | 888 | 890 | 881 | 889 | 137,000 |
| 2004/03/01 | 887 | 894 | 884 | 886 | 141,000 |
| 2004/02/27 | 881 | 888 | 879 | 886 | 87,000 |
| 2004/02/26 | 863 | 885 | 862 | 881 | 80,000 |
| 2004/02/25 | 869 | 871 | 862 | 867 | 54,000 |
| 2004/02/24 | 876 | 878 | 864 | 866 | 62,000 |
| 2004/02/23 | 866 | 880 | 860 | 876 | 95,000 |
| 2004/02/20 | 857 | 860 | 847 | 855 | 38,000 |
| 2004/02/19 | 860 | 869 | 850 | 863 | 78,000 |
| 2004/02/18 | 867 | 868 | 851 | 853 | 71,000 |
| 2004/02/17 | 874 | 874 | 839 | 857 | 135,000 |
| 2004/02/16 | 831 | 880 | 830 | 880 | 249,000 |
| 2004/02/13 | 828 | 828 | 815 | 816 | 107,000 |
| 2004/02/12 | 826 | 835 | 820 | 823 | 54,000 |
| 2004/02/10 | 824 | 834 | 823 | 828 | 50,000 |
| 2004/02/09 | 833 | 840 | 820 | 830 | 51,000 |
| 2004/02/06 | 830 | 840 | 823 | 832 | 89,000 |
| 2004/02/05 | 815 | 827 | 814 | 824 | 153,000 |
| 2004/02/04 | 850 | 850 | 821 | 825 | 98,000 |
| 2004/02/03 | 847 | 849 | 820 | 849 | 173,000 |
| 2004/02/02 | 864 | 864 | 846 | 856 | 57,000 |
| 2004/01/30 | 847 | 874 | 847 | 867 | 149,000 |
| 2004/01/29 | 856 | 856 | 836 | 840 | 188,000 |
| 2004/01/28 | 880 | 880 | 857 | 870 | 99,000 |
| 2004/01/27 | 885 | 886 | 875 | 886 | 125,000 |
| 2004/01/26 | 891 | 891 | 871 | 879 | 93,000 |
| 2004/01/23 | 868 | 899 | 866 | 894 | 219,000 |
| 2004/01/22 | 901 | 904 | 878 | 882 | 199,000 |
| 2004/01/21 | 908 | 908 | 898 | 905 | 121,000 |
| 2004/01/20 | 916 | 916 | 900 | 908 | 196,000 |
| 2004/01/19 | 898 | 914 | 898 | 914 | 205,000 |
| 2004/01/16 | 874 | 895 | 872 | 895 | 260,000 |
| 2004/01/15 | 885 | 897 | 866 | 874 | 330,000 |
| 2004/01/14 | 869 | 881 | 863 | 879 | 264,000 |
| 2004/01/13 | 846 | 872 | 843 | 871 | 346,000 |
| 2004/01/09 | 846 | 848 | 839 | 843 | 141,000 |
| 2004/01/08 | 828 | 848 | 828 | 842 | 308,000 |
| 2004/01/07 | 835 | 835 | 816 | 825 | 173,000 |
| 2004/01/06 | 845 | 848 | 829 | 832 | 302,000 |
| 2004/01/05 | 828 | 847 | 826 | 843 | 131,000 |