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
2006/12/29 2,695 2,720 2,655 2,720 137,100
2006/12/28 2,720 2,735 2,690 2,700 246,700
2006/12/27 2,790 2,800 2,700 2,715 291,100
2006/12/26 2,695 2,780 2,685 2,780 165,900
2006/12/25 2,740 2,740 2,670 2,700 231,600
2006/12/22 2,655 2,785 2,630 2,780 720,500
2006/12/21 2,600 2,675 2,590 2,625 444,500
2006/12/20 2,610 2,625 2,590 2,600 395,900
2006/12/19 2,600 2,630 2,540 2,570 659,700
2006/12/18 2,655 2,735 2,650 2,710 747,800
2006/12/15 2,595 2,640 2,585 2,620 477,900
2006/12/14 2,570 2,600 2,560 2,580 326,500
2006/12/13 2,525 2,560 2,500 2,560 471,200
2006/12/12 2,530 2,560 2,490 2,505 534,700
2006/12/11 2,485 2,520 2,480 2,500 395,500
2006/12/08 2,480 2,545 2,480 2,525 402,400
2006/12/07 2,480 2,570 2,425 2,465 674,100
2006/12/06 2,430 2,430 2,315 2,410 394,400
2006/12/05 2,435 2,440 2,410 2,440 160,400
2006/12/04 2,390 2,460 2,390 2,425 274,600
2006/12/01 2,345 2,395 2,340 2,390 236,000
2006/11/30 2,325 2,340 2,300 2,340 162,400
2006/11/29 2,300 2,335 2,295 2,325 187,800
2006/11/28 2,260 2,330 2,250 2,305 369,200
2006/11/27 2,210 2,280 2,210 2,275 132,900
2006/11/24 2,205 2,265 2,205 2,250 237,900
2006/11/22 2,140 2,200 2,130 2,200 244,400
2006/11/21 2,105 2,130 2,070 2,115 213,000
2006/11/20 2,150 2,170 2,090 2,105 251,900
2006/11/17 2,210 2,220 2,170 2,190 250,700
2006/11/16 2,235 2,275 2,220 2,220 131,700
2006/11/15 2,260 2,295 2,245 2,265 210,100
2006/11/14 2,190 2,270 2,185 2,265 471,100
2006/11/13 2,180 2,200 2,155 2,170 347,500
2006/11/10 2,140 2,140 2,105 2,115 85,700
2006/11/09 2,115 2,130 2,100 2,120 76,900
2006/11/08 2,135 2,150 2,125 2,130 78,000
2006/11/07 2,120 2,170 2,120 2,155 90,000
2006/11/06 2,105 2,155 2,090 2,145 249,900
2006/11/02 2,135 2,170 2,125 2,165 97,400
2006/11/01 2,170 2,170 2,060 2,135 229,300
2006/10/31 2,165 2,240 2,130 2,200 331,700
2006/10/30 2,105 2,155 2,095 2,150 184,800
2006/10/27 2,180 2,180 2,120 2,145 179,300
2006/10/26 2,125 2,175 2,105 2,175 324,400
2006/10/25 2,040 2,125 2,035 2,110 272,200
2006/10/24 2,070 2,070 2,030 2,040 125,700
2006/10/23 2,025 2,070 2,015 2,065 177,100
2006/10/20 2,040 2,045 2,015 2,025 152,100
2006/10/19 2,050 2,060 2,030 2,045 84,800
2006/10/18 2,030 2,040 2,010 2,030 159,200
2006/10/17 2,020 2,075 2,015 2,070 180,000
2006/10/16 2,030 2,035 1,984 2,005 126,200
2006/10/13 1,955 1,998 1,955 1,997 181,400
2006/10/12 1,982 1,982 1,945 1,954 127,800
2006/10/11 2,020 2,030 1,977 1,978 131,100
2006/10/10 2,005 2,035 2,000 2,020 77,200
2006/10/06 2,015 2,030 2,015 2,020 55,800
2006/10/05 2,020 2,045 2,020 2,045 58,700
2006/10/04 2,025 2,050 1,997 2,015 75,500
2006/10/03 2,050 2,060 2,020 2,030 83,900
2006/10/02 2,090 2,095 2,060 2,085 88,200
2006/09/29 2,000 2,090 1,973 2,090 198,400
2006/09/28 2,000 2,020 1,980 2,020 82,100
2006/09/27 1,954 2,015 1,920 2,005 114,000
2006/09/26 1,960 1,963 1,919 1,935 111,900
2006/09/25 2,020 2,020 1,963 1,982 138,500
2006/09/22 1,929 1,945 1,912 1,930 122,600
2006/09/21 1,995 2,010 1,941 1,959 161,700
2006/09/20 1,954 1,955 1,923 1,926 148,300
2006/09/19 1,960 1,977 1,938 1,964 102,100
2006/09/15 1,975 2,000 1,921 1,956 165,800
2006/09/14 1,972 2,010 1,965 1,977 68,300
2006/09/13 2,005 2,010 1,955 1,964 57,200
2006/09/12 2,025 2,025 1,970 1,985 112,900
2006/09/11 2,030 2,030 2,000 2,005 114,600
2006/09/08 2,015 2,060 1,996 2,030 303,500
2006/09/07 2,040 2,065 2,035 2,055 119,700
2006/09/06 2,100 2,100 2,040 2,060 198,200
2006/09/05 2,085 2,130 2,065 2,125 221,300
2006/09/04 2,065 2,090 2,065 2,070 81,300
2006/09/01 2,100 2,100 2,035 2,060 141,300
2006/08/31 2,050 2,120 2,025 2,095 294,900
2006/08/30 2,035 2,035 1,991 2,025 164,300
2006/08/29 2,025 2,025 1,996 2,015 81,700
2006/08/28 2,040 2,040 1,991 1,999 166,100
2006/08/25 2,025 2,065 2,005 2,030 243,500
2006/08/24 2,070 2,085 2,035 2,055 190,800
2006/08/23 2,120 2,135 2,095 2,110 138,600
2006/08/22 2,140 2,145 2,095 2,125 118,900
2006/08/21 2,155 2,160 2,095 2,120 123,900
2006/08/18 2,110 2,190 2,105 2,170 266,100
2006/08/17 2,125 2,165 2,090 2,095 225,300
2006/08/16 2,125 2,135 2,055 2,110 271,100
2006/08/15 2,090 2,105 2,075 2,095 170,000
2006/08/14 2,080 2,125 2,050 2,095 235,200
2006/08/11 2,115 2,155 2,095 2,110 245,700
2006/08/10 2,145 2,175 2,135 2,155 237,200
2006/08/09 2,145 2,205 2,120 2,195 371,200
2006/08/08 2,035 2,185 2,025 2,185 834,300
2006/08/07 1,959 2,155 1,955 2,055 1,169,700
2006/08/04 1,930 2,000 1,930 1,982 293,000
2006/08/03 1,947 1,950 1,902 1,933 141,200
2006/08/02 1,909 1,931 1,893 1,926 93,300
2006/08/01 1,890 1,920 1,890 1,905 96,300
2006/07/31 1,965 1,965 1,868 1,918 376,800
2006/07/28 1,820 1,860 1,805 1,845 163,600
2006/07/27 1,799 1,832 1,785 1,830 163,800
2006/07/26 1,851 1,860 1,815 1,829 210,700
2006/07/25 1,870 1,895 1,861 1,881 298,200
2006/07/24 1,820 1,860 1,812 1,851 180,200
2006/07/21 1,801 1,847 1,800 1,846 169,500
2006/07/20 1,833 1,875 1,804 1,852 496,900
2006/07/19 1,650 1,680 1,650 1,653 170,300
2006/07/18 1,715 1,725 1,625 1,637 129,500
2006/07/14 1,770 1,770 1,720 1,727 67,000
2006/07/13 1,734 1,785 1,710 1,745 100,200
2006/07/12 1,846 1,846 1,776 1,794 87,600
2006/07/11 1,860 1,863 1,818 1,846 93,300
2006/07/10 1,839 1,863 1,786 1,854 122,900
2006/07/07 1,864 1,886 1,852 1,869 200,800
2006/07/06 1,848 1,880 1,836 1,867 194,800
2006/07/05 1,859 1,863 1,824 1,840 100,700
2006/07/04 1,863 1,870 1,830 1,846 100,200
2006/07/03 1,900 1,900 1,820 1,853 135,000
2006/06/30 1,820 1,895 1,793 1,875 444,000
2006/06/29 1,727 1,805 1,727 1,787 294,000
2006/06/28 1,677 1,752 1,677 1,727 260,000
2006/06/27 1,709 1,720 1,692 1,700 207,500
2006/06/26 1,730 1,737 1,702 1,720 133,800
2006/06/23 1,740 1,748 1,714 1,746 125,900
2006/06/22 1,778 1,780 1,731 1,758 140,600
2006/06/21 1,730 1,754 1,714 1,747 151,500
2006/06/20 1,728 1,767 1,721 1,734 126,500
2006/06/19 1,754 1,781 1,725 1,768 168,200
2006/06/16 1,799 1,800 1,749 1,779 150,200
2006/06/15 1,730 1,765 1,723 1,751 134,400
2006/06/14 1,677 1,767 1,675 1,707 269,800
2006/06/13 1,770 1,798 1,724 1,737 180,200
2006/06/12 1,728 1,809 1,728 1,798 150,900
2006/06/09 1,750 1,800 1,711 1,758 259,200
2006/06/08 1,800 1,849 1,759 1,775 302,100
2006/06/07 1,866 1,890 1,811 1,820 206,300
2006/06/06 1,889 1,920 1,885 1,907 157,400
2006/06/05 1,955 1,956 1,902 1,904 184,400
2006/06/02 1,917 1,958 1,885 1,955 216,900
2006/06/01 1,935 1,935 1,896 1,896 158,200
2006/05/31 1,920 1,935 1,891 1,925 155,000
2006/05/30 1,927 1,939 1,907 1,918 62,500
2006/05/29 1,956 1,964 1,915 1,928 89,700
2006/05/26 1,910 1,957 1,872 1,949 213,800
2006/05/25 1,890 1,918 1,826 1,858 450,000
2006/05/24 1,951 1,975 1,895 1,920 479,600
2006/05/23 1,951 1,989 1,948 1,950 535,100
2006/05/22 1,895 2,020 1,865 1,954 621,000
2006/05/19 1,804 1,817 1,777 1,805 304,700
2006/05/18 1,820 1,825 1,796 1,823 208,100
2006/05/17 1,840 1,860 1,810 1,845 318,500
2006/05/16 1,910 1,940 1,829 1,868 370,800
2006/05/15 1,900 1,943 1,900 1,940 276,400
2006/05/12 1,950 1,950 1,900 1,917 205,800
2006/05/11 1,975 1,997 1,968 1,975 90,600
2006/05/10 1,995 2,005 1,972 1,982 130,700
2006/05/09 2,015 2,025 2,005 2,015 66,400
2006/05/08 2,030 2,060 2,020 2,040 72,700
2006/05/02 1,980 2,020 1,980 2,015 74,000
2006/05/01 2,005 2,025 1,986 1,989 92,200
2006/04/28 2,000 2,015 1,986 2,000 153,200
2006/04/27 2,000 2,010 1,986 1,987 53,800
2006/04/26 1,981 2,000 1,980 1,981 70,800
2006/04/25 1,975 2,005 1,970 1,978 93,600
2006/04/24 2,020 2,020 1,955 1,975 126,800
2006/04/21 2,035 2,040 2,010 2,025 80,200
2006/04/20 2,055 2,060 2,010 2,010 33,300
2006/04/19 2,060 2,070 2,040 2,040 46,400
2006/04/18 1,995 2,055 1,995 2,050 114,900
2006/04/17 2,065 2,065 2,015 2,015 104,400
2006/04/14 2,095 2,095 2,055 2,070 45,600
2006/04/13 2,080 2,115 2,070 2,085 93,100
2006/04/12 2,080 2,120 2,050 2,050 93,600
2006/04/11 2,120 2,120 2,080 2,095 61,500
2006/04/10 2,130 2,130 2,090 2,105 105,600
2006/04/07 2,120 2,120 2,080 2,110 101,600
2006/04/06 2,080 2,105 2,080 2,080 84,300
2006/04/05 2,090 2,130 2,070 2,070 184,000
2006/04/04 2,075 2,080 2,050 2,070 107,600
2006/04/03 2,050 2,090 2,030 2,070 132,700
2006/03/31 2,080 2,090 2,060 2,060 68,400
2006/03/30 2,060 2,090 2,060 2,070 86,000
2006/03/29 2,065 2,075 2,020 2,065 75,200
2006/03/28 2,050 2,080 2,020 2,065 85,700
2006/03/27 2,030 2,040 2,005 2,040 94,900
2006/03/24 2,020 2,030 1,993 2,010 124,100
2006/03/23 1,990 2,025 1,990 2,000 113,100
2006/03/22 1,985 1,999 1,977 1,985 87,100
2006/03/20 1,950 1,989 1,949 1,975 133,200
2006/03/17 1,894 1,939 1,894 1,932 124,800
2006/03/16 1,921 1,921 1,893 1,893 136,000
2006/03/15 1,964 1,966 1,903 1,920 184,800
2006/03/14 1,945 1,950 1,920 1,936 218,300
2006/03/13 1,901 1,976 1,901 1,945 234,100
2006/03/10 1,931 1,931 1,887 1,898 341,100
2006/03/09 1,900 1,935 1,888 1,934 204,300
2006/03/08 1,920 1,930 1,891 1,896 161,100
2006/03/07 1,960 1,975 1,920 1,932 79,400
2006/03/06 1,955 1,960 1,918 1,949 92,000
2006/03/03 1,933 1,963 1,927 1,944 123,400
2006/03/02 1,949 1,996 1,925 1,963 173,200
2006/03/01 1,949 1,950 1,911 1,915 159,100
2006/02/28 1,975 1,987 1,929 1,956 163,300
2006/02/27 1,996 1,996 1,950 1,976 192,300
2006/02/24 2,010 2,030 1,978 1,984 111,800
2006/02/23 1,975 2,025 1,975 2,005 61,500
2006/02/22 1,931 2,025 1,931 1,948 77,000
2006/02/21 1,885 1,944 1,885 1,931 106,700
2006/02/20 1,950 1,960 1,883 1,898 125,800
2006/02/17 1,937 1,998 1,925 1,950 210,700
2006/02/16 1,996 2,075 1,945 1,967 111,100
2006/02/15 2,095 2,100 1,966 1,996 81,100
2006/02/14 2,015 2,055 1,870 2,015 147,400
2006/02/13 2,080 2,100 2,025 2,030 149,700
2006/02/10 2,095 2,125 2,030 2,055 135,800
2006/02/09 2,120 2,135 2,105 2,115 64,100
2006/02/08 2,150 2,180 2,090 2,090 123,800
2006/02/07 2,160 2,180 2,135 2,140 129,600
2006/02/06 2,185 2,190 2,150 2,185 102,200
2006/02/03 2,200 2,205 2,160 2,185 104,700
2006/02/02 2,195 2,240 2,165 2,230 121,100
2006/02/01 2,180 2,190 2,155 2,155 75,900
2006/01/31 2,235 2,235 2,160 2,170 111,700
2006/01/30 2,185 2,215 2,165 2,175 117,800
2006/01/27 2,155 2,190 2,145 2,155 75,700
2006/01/26 2,130 2,145 2,095 2,120 133,400
2006/01/25 2,155 2,170 2,115 2,115 108,200
2006/01/24 2,055 2,135 2,055 2,105 209,800
2006/01/23 2,045 2,170 2,045 2,095 268,200
2006/01/20 2,180 2,270 2,170 2,205 352,200
2006/01/19 2,005 2,175 2,005 2,160 181,100
2006/01/18 2,155 2,230 2,000 2,045 215,200
2006/01/17 2,260 2,320 2,225 2,230 235,500
2006/01/16 2,230 2,330 2,210 2,280 566,600
2006/01/13 2,180 2,260 2,165 2,230 524,800
2006/01/12 1,998 2,115 1,992 2,115 400,100
2006/01/11 1,988 1,994 1,972 1,990 127,200
2006/01/10 1,970 1,990 1,968 1,975 118,100
2006/01/06 1,967 1,970 1,955 1,960 89,900
2006/01/05 1,973 1,973 1,950 1,955 93,600
2006/01/04 1,975 1,975 1,941 1,945 53,800

このページの先頭へ