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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,080 | 2,115 | 2,060 | 2,105 | 137,200 |
| 2008/12/29 | 2,000 | 2,055 | 1,993 | 2,050 | 141,300 |
| 2008/12/26 | 2,020 | 2,040 | 1,987 | 2,025 | 71,300 |
| 2008/12/25 | 1,971 | 2,060 | 1,970 | 2,055 | 144,000 |
| 2008/12/24 | 1,990 | 2,020 | 1,940 | 1,955 | 227,900 |
| 2008/12/22 | 1,926 | 2,030 | 1,907 | 2,030 | 274,300 |
| 2008/12/19 | 1,958 | 1,981 | 1,917 | 1,926 | 271,000 |
| 2008/12/18 | 1,935 | 2,020 | 1,935 | 1,988 | 232,500 |
| 2008/12/17 | 1,940 | 1,988 | 1,896 | 1,988 | 309,100 |
| 2008/12/16 | 1,891 | 1,927 | 1,875 | 1,894 | 266,400 |
| 2008/12/15 | 1,938 | 1,938 | 1,850 | 1,889 | 237,000 |
| 2008/12/12 | 1,866 | 1,879 | 1,778 | 1,818 | 287,400 |
| 2008/12/11 | 1,850 | 1,888 | 1,822 | 1,865 | 266,600 |
| 2008/12/10 | 1,759 | 1,829 | 1,723 | 1,804 | 402,100 |
| 2008/12/09 | 1,797 | 1,814 | 1,736 | 1,807 | 288,300 |
| 2008/12/08 | 1,724 | 1,809 | 1,712 | 1,791 | 234,800 |
| 2008/12/05 | 1,702 | 1,750 | 1,689 | 1,722 | 423,600 |
| 2008/12/04 | 1,634 | 1,671 | 1,602 | 1,647 | 410,200 |
| 2008/12/03 | 1,581 | 1,609 | 1,540 | 1,606 | 383,500 |
| 2008/12/02 | 1,498 | 1,566 | 1,498 | 1,521 | 344,400 |
| 2008/12/01 | 1,670 | 1,689 | 1,643 | 1,648 | 86,600 |
| 2008/11/28 | 1,695 | 1,719 | 1,654 | 1,700 | 263,600 |
| 2008/11/27 | 1,649 | 1,697 | 1,619 | 1,688 | 340,100 |
| 2008/11/26 | 1,575 | 1,609 | 1,538 | 1,605 | 314,100 |
| 2008/11/25 | 1,545 | 1,595 | 1,512 | 1,568 | 245,600 |
| 2008/11/21 | 1,440 | 1,510 | 1,418 | 1,505 | 236,700 |
| 2008/11/20 | 1,539 | 1,539 | 1,462 | 1,470 | 183,800 |
| 2008/11/19 | 1,605 | 1,605 | 1,534 | 1,559 | 208,600 |
| 2008/11/18 | 1,554 | 1,620 | 1,533 | 1,559 | 252,900 |
| 2008/11/17 | 1,548 | 1,590 | 1,505 | 1,533 | 196,900 |
| 2008/11/14 | 1,615 | 1,649 | 1,544 | 1,548 | 207,100 |
| 2008/11/13 | 1,604 | 1,641 | 1,588 | 1,607 | 220,800 |
| 2008/11/12 | 1,619 | 1,697 | 1,600 | 1,684 | 336,700 |
| 2008/11/11 | 1,650 | 1,693 | 1,624 | 1,627 | 368,900 |
| 2008/11/10 | 1,692 | 1,692 | 1,659 | 1,692 | 617,400 |
| 2008/11/07 | 1,486 | 1,524 | 1,456 | 1,492 | 394,300 |
| 2008/11/06 | 1,650 | 1,675 | 1,570 | 1,576 | 328,800 |
| 2008/11/05 | 1,747 | 1,756 | 1,661 | 1,726 | 268,700 |
| 2008/11/04 | 1,695 | 1,720 | 1,646 | 1,717 | 176,800 |
| 2008/10/31 | 1,683 | 1,722 | 1,614 | 1,635 | 407,100 |
| 2008/10/30 | 1,605 | 1,644 | 1,552 | 1,642 | 318,500 |
| 2008/10/29 | 1,643 | 1,646 | 1,532 | 1,620 | 304,800 |
| 2008/10/28 | 1,332 | 1,460 | 1,282 | 1,453 | 493,800 |
| 2008/10/27 | 1,457 | 1,507 | 1,363 | 1,372 | 372,200 |
| 2008/10/24 | 1,599 | 1,599 | 1,502 | 1,507 | 224,200 |
| 2008/10/23 | 1,551 | 1,588 | 1,491 | 1,584 | 316,200 |
| 2008/10/22 | 1,793 | 1,822 | 1,687 | 1,690 | 366,700 |
| 2008/10/21 | 1,823 | 1,839 | 1,777 | 1,823 | 231,100 |
| 2008/10/20 | 1,687 | 1,711 | 1,662 | 1,703 | 103,700 |
| 2008/10/17 | 1,678 | 1,698 | 1,633 | 1,657 | 298,400 |
| 2008/10/16 | 1,585 | 1,685 | 1,585 | 1,618 | 472,400 |
| 2008/10/15 | 1,643 | 1,717 | 1,612 | 1,705 | 365,600 |
| 2008/10/14 | 1,650 | 1,735 | 1,552 | 1,613 | 695,000 |
| 2008/10/10 | 1,600 | 1,600 | 1,476 | 1,550 | 346,600 |
| 2008/10/09 | 1,620 | 1,767 | 1,567 | 1,743 | 297,300 |
| 2008/10/08 | 1,750 | 1,786 | 1,635 | 1,650 | 417,500 |
| 2008/10/07 | 1,740 | 1,827 | 1,696 | 1,765 | 281,300 |
| 2008/10/06 | 1,830 | 1,849 | 1,759 | 1,781 | 376,500 |
| 2008/10/03 | 1,900 | 1,917 | 1,868 | 1,888 | 232,700 |
| 2008/10/02 | 1,964 | 1,977 | 1,916 | 1,922 | 177,900 |
| 2008/10/01 | 1,993 | 1,993 | 1,906 | 1,934 | 214,700 |
| 2008/09/30 | 1,851 | 1,947 | 1,802 | 1,944 | 375,100 |
| 2008/09/29 | 1,960 | 1,960 | 1,891 | 1,911 | 180,600 |
| 2008/09/26 | 1,868 | 1,915 | 1,826 | 1,906 | 411,400 |
| 2008/09/25 | 1,850 | 1,915 | 1,850 | 1,868 | 165,300 |
| 2008/09/24 | 1,950 | 1,980 | 1,895 | 1,923 | 146,400 |
| 2008/09/22 | 1,915 | 2,020 | 1,890 | 1,960 | 262,400 |
| 2008/09/19 | 1,865 | 1,895 | 1,791 | 1,825 | 541,500 |
| 2008/09/18 | 1,880 | 1,894 | 1,826 | 1,868 | 362,200 |
| 2008/09/17 | 2,025 | 2,030 | 1,887 | 1,910 | 351,900 |
| 2008/09/16 | 1,960 | 1,968 | 1,816 | 1,857 | 550,600 |
| 2008/09/12 | 1,993 | 2,030 | 1,963 | 1,984 | 297,800 |
| 2008/09/11 | 2,045 | 2,065 | 1,998 | 2,005 | 407,400 |
| 2008/09/10 | 2,100 | 2,160 | 2,070 | 2,110 | 190,100 |
| 2008/09/09 | 2,170 | 2,185 | 2,130 | 2,135 | 149,400 |
| 2008/09/08 | 2,200 | 2,220 | 2,135 | 2,180 | 236,500 |
| 2008/09/05 | 2,135 | 2,200 | 2,125 | 2,170 | 189,200 |
| 2008/09/04 | 2,305 | 2,305 | 2,210 | 2,210 | 151,200 |
| 2008/09/03 | 2,200 | 2,305 | 2,200 | 2,300 | 202,800 |
| 2008/09/02 | 2,255 | 2,285 | 2,170 | 2,195 | 180,100 |
| 2008/09/01 | 2,320 | 2,330 | 2,265 | 2,265 | 204,200 |
| 2008/08/29 | 2,395 | 2,425 | 2,355 | 2,395 | 270,300 |
| 2008/08/28 | 2,340 | 2,385 | 2,270 | 2,380 | 411,900 |
| 2008/08/27 | 2,185 | 2,315 | 2,155 | 2,305 | 198,300 |
| 2008/08/26 | 2,120 | 2,190 | 2,120 | 2,190 | 88,900 |
| 2008/08/25 | 2,200 | 2,235 | 2,165 | 2,190 | 118,200 |
| 2008/08/22 | 2,190 | 2,230 | 2,165 | 2,190 | 145,800 |
| 2008/08/21 | 2,150 | 2,165 | 2,135 | 2,150 | 117,900 |
| 2008/08/20 | 2,160 | 2,195 | 2,160 | 2,165 | 191,700 |
| 2008/08/19 | 2,210 | 2,230 | 2,175 | 2,200 | 178,200 |
| 2008/08/18 | 2,250 | 2,340 | 2,250 | 2,270 | 263,700 |
| 2008/08/15 | 2,225 | 2,250 | 2,200 | 2,245 | 203,600 |
| 2008/08/14 | 2,190 | 2,265 | 2,180 | 2,195 | 182,100 |
| 2008/08/13 | 2,180 | 2,220 | 2,140 | 2,190 | 203,600 |
| 2008/08/12 | 2,170 | 2,300 | 2,165 | 2,245 | 483,700 |
| 2008/08/11 | 2,175 | 2,245 | 2,165 | 2,245 | 362,600 |
| 2008/08/08 | 2,090 | 2,195 | 1,995 | 2,155 | 1,030,900 |
| 2008/08/07 | 2,170 | 2,170 | 2,170 | 2,170 | 265,800 |
| 2008/08/06 | 1,864 | 1,896 | 1,857 | 1,868 | 234,300 |
| 2008/08/05 | 1,786 | 1,855 | 1,786 | 1,829 | 279,500 |
| 2008/08/04 | 1,830 | 1,844 | 1,775 | 1,784 | 220,600 |
| 2008/08/01 | 1,899 | 1,904 | 1,865 | 1,874 | 205,800 |
| 2008/07/31 | 1,948 | 1,956 | 1,898 | 1,903 | 236,300 |
| 2008/07/30 | 1,896 | 1,918 | 1,882 | 1,918 | 156,800 |
| 2008/07/29 | 1,904 | 1,924 | 1,871 | 1,896 | 140,000 |
| 2008/07/28 | 1,945 | 1,952 | 1,914 | 1,931 | 226,800 |
| 2008/07/25 | 1,900 | 1,922 | 1,897 | 1,898 | 105,400 |
| 2008/07/24 | 1,918 | 1,934 | 1,889 | 1,928 | 313,200 |
| 2008/07/23 | 1,913 | 1,929 | 1,894 | 1,900 | 246,900 |
| 2008/07/22 | 1,919 | 1,926 | 1,888 | 1,925 | 164,200 |
| 2008/07/18 | 1,896 | 1,918 | 1,874 | 1,889 | 377,000 |
| 2008/07/17 | 1,830 | 1,876 | 1,826 | 1,867 | 294,500 |
| 2008/07/16 | 1,770 | 1,810 | 1,767 | 1,801 | 281,500 |
| 2008/07/15 | 1,891 | 1,891 | 1,794 | 1,803 | 347,800 |
| 2008/07/14 | 1,854 | 1,926 | 1,846 | 1,865 | 294,800 |
| 2008/07/11 | 1,829 | 1,877 | 1,814 | 1,838 | 321,300 |
| 2008/07/10 | 1,764 | 1,849 | 1,758 | 1,799 | 199,200 |
| 2008/07/09 | 1,780 | 1,815 | 1,754 | 1,766 | 390,000 |
| 2008/07/08 | 1,820 | 1,822 | 1,749 | 1,767 | 417,100 |
| 2008/07/07 | 1,870 | 1,873 | 1,812 | 1,832 | 240,600 |
| 2008/07/04 | 1,830 | 1,877 | 1,813 | 1,846 | 297,900 |
| 2008/07/03 | 1,764 | 1,838 | 1,745 | 1,830 | 305,600 |
| 2008/07/02 | 1,831 | 1,837 | 1,755 | 1,780 | 590,800 |
| 2008/07/01 | 1,868 | 1,881 | 1,847 | 1,848 | 202,900 |
| 2008/06/30 | 1,876 | 1,887 | 1,827 | 1,838 | 381,100 |
| 2008/06/27 | 1,871 | 1,881 | 1,855 | 1,875 | 166,200 |
| 2008/06/26 | 1,936 | 1,942 | 1,904 | 1,922 | 255,800 |
| 2008/06/25 | 1,910 | 1,936 | 1,884 | 1,935 | 275,700 |
| 2008/06/24 | 1,915 | 1,921 | 1,882 | 1,895 | 344,800 |
| 2008/06/23 | 1,999 | 1,999 | 1,950 | 1,975 | 174,600 |
| 2008/06/20 | 1,998 | 2,025 | 1,984 | 2,015 | 202,000 |
| 2008/06/19 | 2,015 | 2,015 | 1,965 | 1,968 | 108,200 |
| 2008/06/18 | 2,005 | 2,040 | 1,999 | 2,025 | 197,200 |
| 2008/06/17 | 1,995 | 2,000 | 1,979 | 1,986 | 303,600 |
| 2008/06/16 | 1,994 | 1,994 | 1,957 | 1,985 | 171,000 |
| 2008/06/13 | 1,998 | 1,998 | 1,951 | 1,964 | 254,600 |
| 2008/06/12 | 1,950 | 1,994 | 1,940 | 1,988 | 265,000 |
| 2008/06/11 | 2,000 | 2,000 | 1,951 | 1,960 | 267,800 |
| 2008/06/10 | 1,974 | 1,991 | 1,962 | 1,974 | 345,400 |
| 2008/06/09 | 1,924 | 1,976 | 1,901 | 1,947 | 342,200 |
| 2008/06/06 | 1,950 | 1,950 | 1,921 | 1,924 | 322,100 |
| 2008/06/05 | 1,920 | 1,938 | 1,896 | 1,927 | 298,900 |
| 2008/06/04 | 1,897 | 1,944 | 1,897 | 1,944 | 331,200 |
| 2008/06/03 | 1,921 | 1,923 | 1,885 | 1,896 | 603,000 |
| 2008/06/02 | 1,986 | 1,989 | 1,943 | 1,961 | 389,100 |
| 2008/05/30 | 1,990 | 2,020 | 1,971 | 1,986 | 397,400 |
| 2008/05/29 | 1,940 | 1,966 | 1,895 | 1,952 | 603,600 |
| 2008/05/28 | 1,975 | 1,975 | 1,938 | 1,959 | 525,900 |
| 2008/05/27 | 1,930 | 1,975 | 1,925 | 1,965 | 363,600 |
| 2008/05/26 | 1,869 | 1,948 | 1,866 | 1,947 | 737,300 |
| 2008/05/23 | 1,855 | 1,870 | 1,826 | 1,849 | 282,200 |
| 2008/05/22 | 1,820 | 1,864 | 1,810 | 1,861 | 286,700 |
| 2008/05/21 | 1,852 | 1,861 | 1,831 | 1,849 | 484,500 |
| 2008/05/20 | 1,944 | 1,948 | 1,880 | 1,910 | 454,100 |
| 2008/05/19 | 1,917 | 1,954 | 1,908 | 1,944 | 616,700 |
| 2008/05/16 | 1,900 | 1,916 | 1,867 | 1,880 | 464,300 |
| 2008/05/15 | 1,879 | 1,890 | 1,860 | 1,881 | 652,900 |
| 2008/05/14 | 1,876 | 1,898 | 1,850 | 1,863 | 1,476,400 |
| 2008/05/13 | 1,870 | 1,880 | 1,720 | 1,851 | 2,164,200 |
| 2008/05/12 | 2,050 | 2,080 | 2,040 | 2,070 | 91,100 |
| 2008/05/09 | 2,090 | 2,105 | 2,020 | 2,035 | 160,800 |
| 2008/05/08 | 2,080 | 2,120 | 2,080 | 2,090 | 121,300 |
| 2008/05/07 | 2,120 | 2,150 | 2,085 | 2,085 | 153,200 |
| 2008/05/02 | 2,130 | 2,135 | 2,105 | 2,120 | 104,000 |
| 2008/05/01 | 2,080 | 2,115 | 2,075 | 2,105 | 113,100 |
| 2008/04/30 | 2,065 | 2,110 | 2,050 | 2,070 | 195,300 |
| 2008/04/28 | 2,130 | 2,130 | 2,025 | 2,060 | 324,200 |
| 2008/04/25 | 2,100 | 2,125 | 2,090 | 2,095 | 295,500 |
| 2008/04/24 | 2,080 | 2,100 | 2,050 | 2,060 | 232,300 |
| 2008/04/23 | 2,095 | 2,110 | 2,030 | 2,050 | 377,800 |
| 2008/04/22 | 2,140 | 2,150 | 2,100 | 2,125 | 208,600 |
| 2008/04/21 | 2,190 | 2,195 | 2,120 | 2,140 | 212,000 |
| 2008/04/18 | 2,195 | 2,210 | 2,130 | 2,155 | 263,300 |
| 2008/04/17 | 2,260 | 2,270 | 2,200 | 2,210 | 211,500 |
| 2008/04/16 | 2,225 | 2,265 | 2,220 | 2,255 | 174,200 |
| 2008/04/15 | 2,210 | 2,210 | 2,165 | 2,185 | 146,400 |
| 2008/04/14 | 2,240 | 2,270 | 2,200 | 2,220 | 191,800 |
| 2008/04/11 | 2,260 | 2,290 | 2,255 | 2,275 | 169,200 |
| 2008/04/10 | 2,160 | 2,320 | 2,155 | 2,255 | 480,400 |
| 2008/04/09 | 2,230 | 2,230 | 2,165 | 2,180 | 83,700 |
| 2008/04/08 | 2,210 | 2,240 | 2,200 | 2,205 | 129,700 |
| 2008/04/07 | 2,215 | 2,225 | 2,180 | 2,225 | 116,800 |
| 2008/04/04 | 2,170 | 2,245 | 2,165 | 2,240 | 117,400 |
| 2008/04/03 | 2,220 | 2,220 | 2,155 | 2,205 | 310,300 |
| 2008/04/02 | 2,285 | 2,295 | 2,220 | 2,230 | 408,100 |
| 2008/04/01 | 2,240 | 2,275 | 2,215 | 2,245 | 371,400 |
| 2008/03/31 | 2,220 | 2,320 | 2,215 | 2,280 | 578,600 |
| 2008/03/28 | 2,235 | 2,275 | 2,230 | 2,275 | 273,700 |
| 2008/03/27 | 2,255 | 2,285 | 2,230 | 2,275 | 204,200 |
| 2008/03/26 | 2,250 | 2,300 | 2,225 | 2,295 | 176,800 |
| 2008/03/25 | 2,320 | 2,320 | 2,250 | 2,295 | 166,700 |
| 2008/03/24 | 2,255 | 2,330 | 2,245 | 2,280 | 207,000 |
| 2008/03/21 | 2,285 | 2,300 | 2,235 | 2,270 | 302,100 |
| 2008/03/19 | 2,380 | 2,380 | 2,300 | 2,310 | 629,600 |
| 2008/03/18 | 2,155 | 2,275 | 2,150 | 2,260 | 777,900 |
| 2008/03/17 | 2,040 | 2,215 | 2,035 | 2,150 | 718,000 |
| 2008/03/14 | 2,080 | 2,170 | 2,050 | 2,095 | 656,800 |
| 2008/03/13 | 1,966 | 2,025 | 1,966 | 2,000 | 306,200 |
| 2008/03/12 | 2,035 | 2,045 | 1,980 | 1,993 | 345,400 |
| 2008/03/11 | 1,930 | 1,930 | 1,880 | 1,911 | 659,400 |
| 2008/03/10 | 1,973 | 1,991 | 1,931 | 1,962 | 198,100 |
| 2008/03/07 | 2,000 | 2,030 | 1,980 | 1,998 | 295,500 |
| 2008/03/06 | 1,990 | 2,065 | 1,990 | 2,045 | 214,200 |
| 2008/03/05 | 2,040 | 2,045 | 1,938 | 1,973 | 582,500 |
| 2008/03/04 | 2,085 | 2,100 | 2,030 | 2,050 | 263,500 |
| 2008/03/03 | 2,030 | 2,075 | 1,998 | 2,045 | 296,600 |
| 2008/02/29 | 2,205 | 2,205 | 2,105 | 2,120 | 276,300 |
| 2008/02/28 | 2,210 | 2,225 | 2,190 | 2,215 | 149,000 |
| 2008/02/27 | 2,215 | 2,245 | 2,205 | 2,230 | 218,200 |
| 2008/02/26 | 2,230 | 2,245 | 2,170 | 2,175 | 174,900 |
| 2008/02/25 | 2,100 | 2,225 | 2,100 | 2,215 | 302,200 |
| 2008/02/22 | 2,135 | 2,135 | 2,075 | 2,125 | 275,500 |
| 2008/02/21 | 2,065 | 2,135 | 2,065 | 2,130 | 425,500 |
| 2008/02/20 | 2,150 | 2,155 | 2,055 | 2,060 | 402,600 |
| 2008/02/19 | 2,195 | 2,205 | 2,165 | 2,180 | 235,000 |
| 2008/02/18 | 2,195 | 2,250 | 2,190 | 2,205 | 197,000 |
| 2008/02/15 | 2,245 | 2,250 | 2,170 | 2,235 | 158,600 |
| 2008/02/14 | 2,225 | 2,250 | 2,190 | 2,240 | 175,500 |
| 2008/02/13 | 2,235 | 2,260 | 2,155 | 2,165 | 347,300 |
| 2008/02/12 | 2,335 | 2,335 | 2,230 | 2,230 | 354,400 |
| 2008/02/08 | 2,335 | 2,450 | 2,270 | 2,410 | 426,200 |
| 2008/02/07 | 2,370 | 2,430 | 2,365 | 2,415 | 313,000 |
| 2008/02/06 | 2,395 | 2,395 | 2,350 | 2,370 | 268,600 |
| 2008/02/05 | 2,455 | 2,475 | 2,410 | 2,435 | 234,900 |
| 2008/02/04 | 2,460 | 2,505 | 2,440 | 2,490 | 160,800 |
| 2008/02/01 | 2,440 | 2,485 | 2,385 | 2,420 | 195,200 |
| 2008/01/31 | 2,370 | 2,485 | 2,335 | 2,470 | 453,500 |
| 2008/01/30 | 2,530 | 2,530 | 2,420 | 2,445 | 148,900 |
| 2008/01/29 | 2,430 | 2,510 | 2,395 | 2,490 | 244,900 |
| 2008/01/28 | 2,440 | 2,465 | 2,395 | 2,405 | 161,000 |
| 2008/01/25 | 2,410 | 2,450 | 2,370 | 2,445 | 212,000 |
| 2008/01/24 | 2,350 | 2,380 | 2,270 | 2,325 | 343,000 |
| 2008/01/23 | 2,485 | 2,490 | 2,345 | 2,365 | 343,700 |
| 2008/01/22 | 2,425 | 2,460 | 2,305 | 2,305 | 320,300 |
| 2008/01/21 | 2,520 | 2,555 | 2,470 | 2,505 | 213,600 |
| 2008/01/18 | 2,545 | 2,580 | 2,490 | 2,560 | 248,000 |
| 2008/01/17 | 2,475 | 2,605 | 2,470 | 2,585 | 221,400 |
| 2008/01/16 | 2,440 | 2,580 | 2,430 | 2,495 | 332,300 |
| 2008/01/15 | 2,695 | 2,695 | 2,495 | 2,495 | 334,100 |
| 2008/01/11 | 2,670 | 2,715 | 2,650 | 2,690 | 347,700 |
| 2008/01/10 | 2,665 | 2,670 | 2,615 | 2,635 | 334,700 |
| 2008/01/09 | 2,500 | 2,670 | 2,500 | 2,670 | 206,000 |
| 2008/01/08 | 2,510 | 2,600 | 2,510 | 2,560 | 208,000 |
| 2008/01/07 | 2,500 | 2,585 | 2,470 | 2,545 | 172,500 |
| 2008/01/04 | 2,660 | 2,660 | 2,550 | 2,560 | 105,100 |