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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,975 | 1,977 | 1,930 | 1,930 | 89,200 |
| 2005/12/29 | 1,970 | 1,970 | 1,940 | 1,946 | 128,300 |
| 2005/12/28 | 1,943 | 1,971 | 1,941 | 1,966 | 71,800 |
| 2005/12/27 | 1,972 | 1,980 | 1,956 | 1,973 | 51,900 |
| 2005/12/26 | 1,988 | 1,993 | 1,969 | 1,972 | 92,800 |
| 2005/12/22 | 1,982 | 1,990 | 1,938 | 1,960 | 122,900 |
| 2005/12/21 | 1,957 | 1,977 | 1,945 | 1,974 | 135,800 |
| 2005/12/20 | 1,931 | 1,939 | 1,903 | 1,937 | 67,300 |
| 2005/12/19 | 1,939 | 1,964 | 1,901 | 1,901 | 89,900 |
| 2005/12/16 | 1,927 | 1,933 | 1,911 | 1,921 | 93,100 |
| 2005/12/15 | 1,963 | 1,967 | 1,898 | 1,904 | 168,500 |
| 2005/12/14 | 2,000 | 2,000 | 1,930 | 1,940 | 246,700 |
| 2005/12/13 | 1,980 | 2,010 | 1,975 | 1,990 | 249,900 |
| 2005/12/12 | 1,960 | 1,995 | 1,955 | 1,973 | 236,800 |
| 2005/12/09 | 1,990 | 1,996 | 1,934 | 1,952 | 180,700 |
| 2005/12/08 | 1,999 | 1,999 | 1,920 | 1,939 | 195,500 |
| 2005/12/07 | 2,000 | 2,000 | 1,988 | 1,995 | 304,900 |
| 2005/12/06 | 1,981 | 1,985 | 1,963 | 1,980 | 269,400 |
| 2005/12/05 | 1,974 | 1,984 | 1,957 | 1,975 | 273,900 |
| 2005/12/02 | 1,960 | 1,969 | 1,935 | 1,944 | 338,200 |
| 2005/12/01 | 1,968 | 1,973 | 1,920 | 1,966 | 267,300 |
| 2005/11/30 | 1,952 | 1,975 | 1,912 | 1,969 | 351,000 |
| 2005/11/29 | 1,950 | 1,950 | 1,907 | 1,912 | 348,000 |
| 2005/11/28 | 1,944 | 1,965 | 1,944 | 1,956 | 205,000 |
| 2005/11/25 | 1,914 | 1,927 | 1,905 | 1,926 | 243,000 |
| 2005/11/24 | 1,889 | 1,935 | 1,871 | 1,912 | 433,000 |
| 2005/11/22 | 1,833 | 1,841 | 1,822 | 1,833 | 335,000 |
| 2005/11/21 | 1,810 | 1,848 | 1,810 | 1,818 | 275,000 |
| 2005/11/18 | 1,815 | 1,848 | 1,801 | 1,809 | 134,000 |
| 2005/11/17 | 1,825 | 1,825 | 1,800 | 1,815 | 104,000 |
| 2005/11/16 | 1,755 | 1,828 | 1,755 | 1,824 | 302,000 |
| 2005/11/15 | 1,776 | 1,776 | 1,747 | 1,750 | 98,000 |
| 2005/11/14 | 1,801 | 1,804 | 1,776 | 1,776 | 90,000 |
| 2005/11/11 | 1,800 | 1,804 | 1,790 | 1,800 | 123,000 |
| 2005/11/10 | 1,795 | 1,811 | 1,785 | 1,811 | 141,000 |
| 2005/11/09 | 1,771 | 1,805 | 1,770 | 1,795 | 165,000 |
| 2005/11/08 | 1,812 | 1,822 | 1,750 | 1,771 | 223,000 |
| 2005/11/07 | 1,781 | 1,819 | 1,770 | 1,806 | 319,000 |
| 2005/11/04 | 1,766 | 1,777 | 1,726 | 1,742 | 141,000 |
| 2005/11/02 | 1,802 | 1,803 | 1,755 | 1,758 | 379,000 |
| 2005/11/01 | 1,771 | 1,801 | 1,745 | 1,801 | 421,000 |
| 2005/10/31 | 1,655 | 1,685 | 1,651 | 1,681 | 341,000 |
| 2005/10/28 | 1,653 | 1,670 | 1,620 | 1,643 | 220,000 |
| 2005/10/27 | 1,651 | 1,660 | 1,644 | 1,652 | 326,000 |
| 2005/10/26 | 1,645 | 1,659 | 1,627 | 1,638 | 427,000 |
| 2005/10/25 | 1,682 | 1,689 | 1,640 | 1,656 | 450,000 |
| 2005/10/24 | 1,738 | 1,769 | 1,680 | 1,697 | 201,000 |
| 2005/10/21 | 1,696 | 1,762 | 1,695 | 1,737 | 160,000 |
| 2005/10/20 | 1,772 | 1,788 | 1,707 | 1,707 | 296,000 |
| 2005/10/19 | 1,771 | 1,796 | 1,723 | 1,735 | 289,000 |
| 2005/10/18 | 1,805 | 1,805 | 1,754 | 1,773 | 155,000 |
| 2005/10/17 | 1,810 | 1,820 | 1,794 | 1,799 | 189,000 |
| 2005/10/14 | 1,828 | 1,835 | 1,801 | 1,813 | 224,000 |
| 2005/10/13 | 1,835 | 1,869 | 1,816 | 1,827 | 154,000 |
| 2005/10/12 | 1,885 | 1,885 | 1,864 | 1,864 | 53,000 |
| 2005/10/11 | 1,845 | 1,885 | 1,843 | 1,885 | 64,000 |
| 2005/10/07 | 1,868 | 1,878 | 1,855 | 1,870 | 97,000 |
| 2005/10/06 | 1,880 | 1,890 | 1,850 | 1,875 | 129,000 |
| 2005/10/05 | 1,890 | 1,905 | 1,880 | 1,895 | 201,000 |
| 2005/10/04 | 1,870 | 1,894 | 1,870 | 1,894 | 104,000 |
| 2005/10/03 | 1,850 | 1,853 | 1,833 | 1,849 | 73,000 |
| 2005/09/30 | 1,879 | 1,881 | 1,837 | 1,859 | 199,000 |
| 2005/09/29 | 1,899 | 1,899 | 1,859 | 1,880 | 112,000 |
| 2005/09/28 | 1,850 | 1,899 | 1,850 | 1,877 | 196,000 |
| 2005/09/27 | 1,789 | 1,884 | 1,788 | 1,866 | 345,000 |
| 2005/09/26 | 1,790 | 1,800 | 1,769 | 1,772 | 271,000 |
| 2005/09/22 | 1,823 | 1,824 | 1,790 | 1,792 | 155,000 |
| 2005/09/21 | 1,831 | 1,861 | 1,822 | 1,823 | 190,000 |
| 2005/09/20 | 1,840 | 1,861 | 1,830 | 1,848 | 135,000 |
| 2005/09/16 | 1,846 | 1,858 | 1,826 | 1,828 | 224,000 |
| 2005/09/15 | 1,853 | 1,861 | 1,838 | 1,846 | 258,000 |
| 2005/09/14 | 1,880 | 1,884 | 1,860 | 1,871 | 138,000 |
| 2005/09/13 | 1,905 | 1,905 | 1,867 | 1,871 | 276,000 |
| 2005/09/12 | 1,944 | 1,944 | 1,919 | 1,922 | 129,000 |
| 2005/09/09 | 1,919 | 1,935 | 1,910 | 1,914 | 410,000 |
| 2005/09/08 | 1,874 | 1,935 | 1,871 | 1,919 | 1,470,000 |
| 2005/09/07 | 1,792 | 1,821 | 1,792 | 1,814 | 170,000 |
| 2005/09/06 | 1,822 | 1,839 | 1,800 | 1,800 | 272,000 |
| 2005/09/05 | 1,818 | 1,845 | 1,816 | 1,843 | 157,000 |
| 2005/09/02 | 1,847 | 1,848 | 1,842 | 1,846 | 48,000 |
| 2005/09/01 | 1,851 | 1,854 | 1,842 | 1,847 | 89,000 |
| 2005/08/31 | 1,864 | 1,864 | 1,846 | 1,851 | 160,000 |
| 2005/08/30 | 1,848 | 1,895 | 1,840 | 1,860 | 84,000 |
| 2005/08/29 | 1,849 | 1,857 | 1,840 | 1,847 | 132,000 |
| 2005/08/26 | 1,874 | 1,874 | 1,860 | 1,862 | 89,000 |
| 2005/08/25 | 1,859 | 1,879 | 1,859 | 1,876 | 59,000 |
| 2005/08/24 | 1,870 | 1,894 | 1,860 | 1,881 | 109,000 |
| 2005/08/23 | 1,898 | 1,905 | 1,876 | 1,889 | 211,000 |
| 2005/08/22 | 1,905 | 1,905 | 1,890 | 1,898 | 130,000 |
| 2005/08/19 | 1,900 | 1,909 | 1,877 | 1,905 | 253,000 |
| 2005/08/18 | 1,920 | 1,930 | 1,900 | 1,900 | 276,000 |
| 2005/08/17 | 1,901 | 1,905 | 1,893 | 1,900 | 275,000 |
| 2005/08/16 | 1,890 | 1,891 | 1,874 | 1,885 | 265,000 |
| 2005/08/15 | 1,850 | 1,886 | 1,839 | 1,865 | 374,000 |
| 2005/08/12 | 1,765 | 1,820 | 1,760 | 1,812 | 299,000 |
| 2005/08/11 | 1,780 | 1,780 | 1,726 | 1,761 | 328,000 |
| 2005/08/10 | 1,709 | 1,782 | 1,707 | 1,780 | 440,000 |
| 2005/08/09 | 1,700 | 1,730 | 1,698 | 1,713 | 327,000 |
| 2005/08/08 | 1,613 | 1,683 | 1,585 | 1,676 | 463,000 |
| 2005/08/05 | 1,673 | 1,673 | 1,610 | 1,617 | 402,000 |
| 2005/08/04 | 1,699 | 1,699 | 1,668 | 1,686 | 199,000 |
| 2005/08/03 | 1,708 | 1,716 | 1,687 | 1,688 | 194,000 |
| 2005/08/02 | 1,719 | 1,732 | 1,710 | 1,718 | 238,000 |
| 2005/08/01 | 1,711 | 1,717 | 1,706 | 1,706 | 148,000 |
| 2005/07/29 | 1,730 | 1,730 | 1,712 | 1,720 | 107,000 |
| 2005/07/28 | 1,735 | 1,741 | 1,716 | 1,729 | 138,000 |
| 2005/07/27 | 1,731 | 1,748 | 1,720 | 1,734 | 72,000 |
| 2005/07/26 | 1,729 | 1,730 | 1,714 | 1,730 | 175,000 |
| 2005/07/25 | 1,736 | 1,757 | 1,727 | 1,734 | 324,000 |
| 2005/07/22 | 1,731 | 1,750 | 1,727 | 1,734 | 300,000 |
| 2005/07/21 | 1,715 | 1,735 | 1,709 | 1,720 | 199,000 |
| 2005/07/20 | 1,694 | 1,716 | 1,694 | 1,704 | 169,000 |
| 2005/07/19 | 1,691 | 1,697 | 1,675 | 1,688 | 70,000 |
| 2005/07/15 | 1,701 | 1,705 | 1,690 | 1,691 | 124,000 |
| 2005/07/14 | 1,700 | 1,710 | 1,695 | 1,701 | 199,000 |
| 2005/07/13 | 1,680 | 1,705 | 1,678 | 1,699 | 347,000 |
| 2005/07/12 | 1,664 | 1,710 | 1,661 | 1,685 | 238,000 |
| 2005/07/11 | 1,654 | 1,669 | 1,650 | 1,659 | 73,000 |
| 2005/07/08 | 1,645 | 1,670 | 1,643 | 1,652 | 101,000 |
| 2005/07/07 | 1,645 | 1,675 | 1,635 | 1,661 | 182,000 |
| 2005/07/06 | 1,675 | 1,679 | 1,653 | 1,655 | 187,000 |
| 2005/07/05 | 1,690 | 1,690 | 1,666 | 1,689 | 122,000 |
| 2005/07/04 | 1,686 | 1,704 | 1,685 | 1,686 | 110,000 |
| 2005/07/01 | 1,698 | 1,704 | 1,688 | 1,694 | 89,000 |
| 2005/06/30 | 1,720 | 1,720 | 1,675 | 1,690 | 112,000 |
| 2005/06/29 | 1,680 | 1,710 | 1,679 | 1,701 | 414,000 |
| 2005/06/28 | 1,620 | 1,670 | 1,618 | 1,664 | 286,000 |
| 2005/06/27 | 1,591 | 1,630 | 1,586 | 1,619 | 211,000 |
| 2005/06/24 | 1,627 | 1,627 | 1,596 | 1,599 | 268,000 |
| 2005/06/23 | 1,632 | 1,638 | 1,613 | 1,630 | 278,000 |
| 2005/06/22 | 1,665 | 1,665 | 1,611 | 1,631 | 261,000 |
| 2005/06/21 | 1,670 | 1,670 | 1,625 | 1,670 | 275,000 |
| 2005/06/20 | 1,650 | 1,690 | 1,642 | 1,652 | 362,000 |
| 2005/06/17 | 1,580 | 1,641 | 1,558 | 1,640 | 221,000 |
| 2005/06/16 | 1,572 | 1,582 | 1,562 | 1,572 | 137,000 |
| 2005/06/15 | 1,553 | 1,575 | 1,536 | 1,572 | 142,000 |
| 2005/06/14 | 1,541 | 1,558 | 1,540 | 1,558 | 63,000 |
| 2005/06/13 | 1,549 | 1,569 | 1,542 | 1,560 | 148,000 |
| 2005/06/10 | 1,548 | 1,569 | 1,539 | 1,569 | 172,000 |
| 2005/06/09 | 1,547 | 1,547 | 1,530 | 1,535 | 132,000 |
| 2005/06/08 | 1,517 | 1,540 | 1,517 | 1,536 | 208,000 |
| 2005/06/07 | 1,568 | 1,568 | 1,530 | 1,535 | 130,000 |
| 2005/06/06 | 1,569 | 1,572 | 1,541 | 1,569 | 165,000 |
| 2005/06/03 | 1,521 | 1,570 | 1,521 | 1,570 | 238,000 |
| 2005/06/02 | 1,596 | 1,596 | 1,540 | 1,551 | 399,000 |
| 2005/06/01 | 1,560 | 1,600 | 1,549 | 1,600 | 516,000 |
| 2005/05/31 | 1,517 | 1,569 | 1,491 | 1,560 | 394,000 |
| 2005/05/30 | 1,480 | 1,509 | 1,470 | 1,502 | 301,000 |
| 2005/05/27 | 1,410 | 1,490 | 1,403 | 1,490 | 427,000 |
| 2005/05/26 | 1,380 | 1,397 | 1,372 | 1,396 | 223,000 |
| 2005/05/25 | 1,382 | 1,400 | 1,378 | 1,381 | 83,000 |
| 2005/05/24 | 1,404 | 1,410 | 1,362 | 1,400 | 226,000 |
| 2005/05/23 | 1,393 | 1,420 | 1,378 | 1,419 | 413,000 |
| 2005/05/20 | 1,360 | 1,373 | 1,342 | 1,373 | 135,000 |
| 2005/05/19 | 1,345 | 1,360 | 1,335 | 1,360 | 215,000 |
| 2005/05/18 | 1,322 | 1,333 | 1,309 | 1,327 | 118,000 |
| 2005/05/17 | 1,350 | 1,350 | 1,311 | 1,319 | 124,000 |
| 2005/05/16 | 1,339 | 1,357 | 1,337 | 1,355 | 172,000 |
| 2005/05/13 | 1,319 | 1,342 | 1,319 | 1,336 | 103,000 |
| 2005/05/12 | 1,321 | 1,335 | 1,321 | 1,325 | 142,000 |
| 2005/05/11 | 1,327 | 1,327 | 1,305 | 1,319 | 134,000 |
| 2005/05/10 | 1,345 | 1,345 | 1,316 | 1,333 | 93,000 |
| 2005/05/09 | 1,348 | 1,351 | 1,313 | 1,336 | 140,000 |
| 2005/05/06 | 1,342 | 1,360 | 1,342 | 1,346 | 89,000 |
| 2005/05/02 | 1,340 | 1,361 | 1,333 | 1,340 | 222,000 |
| 2005/04/28 | 1,304 | 1,313 | 1,283 | 1,300 | 222,000 |
| 2005/04/27 | 1,258 | 1,284 | 1,245 | 1,284 | 169,000 |
| 2005/04/26 | 1,250 | 1,258 | 1,230 | 1,257 | 99,000 |
| 2005/04/25 | 1,245 | 1,265 | 1,242 | 1,257 | 194,000 |
| 2005/04/22 | 1,306 | 1,306 | 1,266 | 1,277 | 170,000 |
| 2005/04/21 | 1,227 | 1,285 | 1,226 | 1,270 | 255,000 |
| 2005/04/20 | 1,244 | 1,260 | 1,220 | 1,246 | 271,000 |
| 2005/04/19 | 1,238 | 1,240 | 1,220 | 1,239 | 109,000 |
| 2005/04/18 | 1,220 | 1,220 | 1,180 | 1,197 | 429,000 |
| 2005/04/15 | 1,284 | 1,295 | 1,270 | 1,278 | 82,000 |
| 2005/04/14 | 1,305 | 1,309 | 1,283 | 1,291 | 118,000 |
| 2005/04/13 | 1,325 | 1,331 | 1,305 | 1,325 | 121,000 |
| 2005/04/12 | 1,335 | 1,336 | 1,323 | 1,330 | 89,000 |
| 2005/04/11 | 1,347 | 1,354 | 1,340 | 1,348 | 59,000 |
| 2005/04/08 | 1,347 | 1,357 | 1,343 | 1,354 | 88,000 |
| 2005/04/07 | 1,359 | 1,359 | 1,345 | 1,348 | 113,000 |
| 2005/04/06 | 1,345 | 1,360 | 1,345 | 1,354 | 71,000 |
| 2005/04/05 | 1,360 | 1,360 | 1,350 | 1,353 | 94,000 |
| 2005/04/04 | 1,340 | 1,360 | 1,340 | 1,360 | 34,000 |
| 2005/04/01 | 1,361 | 1,361 | 1,345 | 1,345 | 82,000 |
| 2005/03/31 | 1,340 | 1,362 | 1,327 | 1,360 | 137,000 |
| 2005/03/30 | 1,322 | 1,340 | 1,322 | 1,340 | 132,000 |
| 2005/03/29 | 1,325 | 1,357 | 1,324 | 1,332 | 158,000 |
| 2005/03/28 | 1,337 | 1,337 | 1,318 | 1,327 | 59,000 |
| 2005/03/25 | 1,355 | 1,355 | 1,342 | 1,347 | 72,000 |
| 2005/03/24 | 1,340 | 1,359 | 1,330 | 1,348 | 101,000 |
| 2005/03/23 | 1,374 | 1,374 | 1,323 | 1,340 | 163,000 |
| 2005/03/22 | 1,386 | 1,404 | 1,350 | 1,353 | 260,000 |
| 2005/03/18 | 1,364 | 1,382 | 1,356 | 1,377 | 166,000 |
| 2005/03/17 | 1,323 | 1,349 | 1,323 | 1,349 | 223,000 |
| 2005/03/16 | 1,307 | 1,323 | 1,307 | 1,322 | 127,000 |
| 2005/03/15 | 1,333 | 1,335 | 1,314 | 1,318 | 95,000 |
| 2005/03/14 | 1,327 | 1,334 | 1,324 | 1,324 | 97,000 |
| 2005/03/11 | 1,331 | 1,344 | 1,327 | 1,327 | 118,000 |
| 2005/03/10 | 1,335 | 1,349 | 1,330 | 1,330 | 81,000 |
| 2005/03/09 | 1,339 | 1,349 | 1,339 | 1,339 | 81,000 |
| 2005/03/08 | 1,346 | 1,346 | 1,332 | 1,337 | 150,000 |
| 2005/03/07 | 1,350 | 1,351 | 1,330 | 1,330 | 105,000 |
| 2005/03/04 | 1,320 | 1,342 | 1,320 | 1,340 | 101,000 |
| 2005/03/03 | 1,323 | 1,328 | 1,318 | 1,320 | 94,000 |
| 2005/03/02 | 1,327 | 1,333 | 1,320 | 1,333 | 100,000 |
| 2005/03/01 | 1,335 | 1,343 | 1,315 | 1,327 | 234,000 |
| 2005/02/28 | 1,325 | 1,333 | 1,316 | 1,333 | 83,000 |
| 2005/02/25 | 1,311 | 1,324 | 1,310 | 1,321 | 99,000 |
| 2005/02/24 | 1,321 | 1,324 | 1,305 | 1,324 | 56,000 |
| 2005/02/23 | 1,320 | 1,333 | 1,295 | 1,314 | 115,000 |
| 2005/02/22 | 1,341 | 1,342 | 1,320 | 1,324 | 160,000 |
| 2005/02/21 | 1,332 | 1,336 | 1,325 | 1,330 | 93,000 |
| 2005/02/18 | 1,327 | 1,330 | 1,316 | 1,327 | 76,000 |
| 2005/02/17 | 1,328 | 1,329 | 1,304 | 1,328 | 112,000 |
| 2005/02/16 | 1,330 | 1,340 | 1,315 | 1,321 | 120,000 |
| 2005/02/15 | 1,345 | 1,345 | 1,327 | 1,331 | 70,000 |
| 2005/02/14 | 1,333 | 1,349 | 1,327 | 1,345 | 84,000 |
| 2005/02/10 | 1,343 | 1,343 | 1,326 | 1,333 | 82,000 |
| 2005/02/09 | 1,348 | 1,359 | 1,335 | 1,343 | 89,000 |
| 2005/02/08 | 1,359 | 1,372 | 1,350 | 1,350 | 202,000 |
| 2005/02/07 | 1,362 | 1,365 | 1,321 | 1,359 | 137,000 |
| 2005/02/04 | 1,371 | 1,378 | 1,359 | 1,362 | 202,000 |
| 2005/02/03 | 1,354 | 1,360 | 1,342 | 1,360 | 159,000 |
| 2005/02/02 | 1,333 | 1,357 | 1,328 | 1,354 | 307,000 |
| 2005/02/01 | 1,305 | 1,323 | 1,290 | 1,313 | 191,000 |
| 2005/01/31 | 1,294 | 1,308 | 1,288 | 1,303 | 159,000 |
| 2005/01/28 | 1,290 | 1,290 | 1,276 | 1,287 | 110,000 |
| 2005/01/27 | 1,293 | 1,297 | 1,285 | 1,294 | 65,000 |
| 2005/01/26 | 1,290 | 1,295 | 1,285 | 1,292 | 174,000 |
| 2005/01/25 | 1,288 | 1,288 | 1,267 | 1,278 | 79,000 |
| 2005/01/24 | 1,285 | 1,289 | 1,275 | 1,287 | 99,000 |
| 2005/01/21 | 1,284 | 1,298 | 1,283 | 1,286 | 107,000 |
| 2005/01/20 | 1,300 | 1,310 | 1,291 | 1,298 | 123,000 |
| 2005/01/19 | 1,328 | 1,328 | 1,310 | 1,317 | 64,000 |
| 2005/01/18 | 1,327 | 1,327 | 1,306 | 1,310 | 70,000 |
| 2005/01/17 | 1,311 | 1,333 | 1,311 | 1,326 | 88,000 |
| 2005/01/14 | 1,284 | 1,305 | 1,275 | 1,302 | 147,000 |
| 2005/01/13 | 1,305 | 1,312 | 1,297 | 1,304 | 118,000 |
| 2005/01/12 | 1,337 | 1,337 | 1,316 | 1,320 | 152,000 |
| 2005/01/11 | 1,339 | 1,341 | 1,320 | 1,340 | 133,000 |
| 2005/01/07 | 1,332 | 1,363 | 1,331 | 1,342 | 95,000 |
| 2005/01/06 | 1,340 | 1,340 | 1,322 | 1,331 | 203,000 |
| 2005/01/05 | 1,373 | 1,373 | 1,336 | 1,352 | 142,000 |
| 2005/01/04 | 1,361 | 1,374 | 1,355 | 1,374 | 65,000 |