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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,472 | 1,486 | 1,471 | 1,471 | 113,100 |
| 2009/12/29 | 1,492 | 1,494 | 1,477 | 1,480 | 128,900 |
| 2009/12/28 | 1,490 | 1,509 | 1,479 | 1,493 | 224,000 |
| 2009/12/25 | 1,500 | 1,503 | 1,470 | 1,471 | 261,400 |
| 2009/12/24 | 1,498 | 1,515 | 1,495 | 1,514 | 218,700 |
| 2009/12/22 | 1,527 | 1,527 | 1,483 | 1,489 | 195,800 |
| 2009/12/21 | 1,474 | 1,510 | 1,473 | 1,505 | 198,800 |
| 2009/12/18 | 1,510 | 1,515 | 1,472 | 1,490 | 250,600 |
| 2009/12/17 | 1,486 | 1,513 | 1,482 | 1,497 | 225,700 |
| 2009/12/16 | 1,500 | 1,511 | 1,488 | 1,501 | 145,400 |
| 2009/12/15 | 1,495 | 1,498 | 1,474 | 1,489 | 221,000 |
| 2009/12/14 | 1,506 | 1,516 | 1,492 | 1,516 | 197,400 |
| 2009/12/11 | 1,557 | 1,557 | 1,520 | 1,520 | 199,900 |
| 2009/12/10 | 1,581 | 1,585 | 1,525 | 1,533 | 170,600 |
| 2009/12/09 | 1,550 | 1,595 | 1,510 | 1,582 | 302,500 |
| 2009/12/08 | 1,571 | 1,593 | 1,571 | 1,579 | 140,400 |
| 2009/12/07 | 1,611 | 1,623 | 1,589 | 1,597 | 176,400 |
| 2009/12/04 | 1,584 | 1,587 | 1,561 | 1,586 | 155,900 |
| 2009/12/03 | 1,583 | 1,600 | 1,560 | 1,592 | 218,200 |
| 2009/12/02 | 1,576 | 1,585 | 1,553 | 1,573 | 169,900 |
| 2009/12/01 | 1,514 | 1,558 | 1,514 | 1,555 | 184,600 |
| 2009/11/30 | 1,520 | 1,528 | 1,509 | 1,527 | 140,700 |
| 2009/11/27 | 1,496 | 1,522 | 1,495 | 1,499 | 241,900 |
| 2009/11/26 | 1,534 | 1,541 | 1,504 | 1,526 | 513,000 |
| 2009/11/25 | 1,483 | 1,547 | 1,483 | 1,536 | 376,200 |
| 2009/11/24 | 1,453 | 1,528 | 1,452 | 1,504 | 765,300 |
| 2009/11/20 | 1,589 | 1,623 | 1,587 | 1,623 | 249,200 |
| 2009/11/19 | 1,565 | 1,622 | 1,565 | 1,616 | 282,700 |
| 2009/11/18 | 1,583 | 1,626 | 1,570 | 1,585 | 287,100 |
| 2009/11/17 | 1,639 | 1,650 | 1,590 | 1,599 | 311,200 |
| 2009/11/16 | 1,681 | 1,681 | 1,650 | 1,660 | 345,200 |
| 2009/11/13 | 1,648 | 1,696 | 1,638 | 1,690 | 436,400 |
| 2009/11/12 | 1,648 | 1,656 | 1,620 | 1,629 | 284,100 |
| 2009/11/11 | 1,690 | 1,706 | 1,652 | 1,662 | 491,900 |
| 2009/11/10 | 1,651 | 1,690 | 1,651 | 1,668 | 413,900 |
| 2009/11/09 | 1,647 | 1,694 | 1,641 | 1,681 | 736,700 |
| 2009/11/06 | 1,588 | 1,615 | 1,561 | 1,590 | 867,100 |
| 2009/11/05 | 1,512 | 1,526 | 1,497 | 1,514 | 276,100 |
| 2009/11/04 | 1,556 | 1,569 | 1,528 | 1,542 | 267,500 |
| 2009/11/02 | 1,513 | 1,585 | 1,503 | 1,555 | 451,100 |
| 2009/10/30 | 1,519 | 1,555 | 1,518 | 1,532 | 688,700 |
| 2009/10/29 | 1,513 | 1,550 | 1,513 | 1,549 | 564,500 |
| 2009/10/28 | 1,480 | 1,562 | 1,480 | 1,542 | 958,100 |
| 2009/10/27 | 1,484 | 1,511 | 1,475 | 1,507 | 1,618,800 |
| 2009/10/26 | 1,323 | 1,335 | 1,314 | 1,324 | 394,900 |
| 2009/10/23 | 1,365 | 1,365 | 1,304 | 1,323 | 779,400 |
| 2009/10/22 | 1,378 | 1,386 | 1,356 | 1,367 | 258,000 |
| 2009/10/21 | 1,396 | 1,400 | 1,378 | 1,378 | 150,400 |
| 2009/10/20 | 1,379 | 1,400 | 1,369 | 1,397 | 180,700 |
| 2009/10/19 | 1,398 | 1,407 | 1,357 | 1,365 | 286,700 |
| 2009/10/16 | 1,395 | 1,396 | 1,374 | 1,394 | 164,800 |
| 2009/10/15 | 1,394 | 1,402 | 1,371 | 1,379 | 192,200 |
| 2009/10/14 | 1,401 | 1,407 | 1,368 | 1,374 | 226,700 |
| 2009/10/13 | 1,395 | 1,419 | 1,375 | 1,397 | 369,400 |
| 2009/10/09 | 1,373 | 1,390 | 1,362 | 1,380 | 251,900 |
| 2009/10/08 | 1,368 | 1,377 | 1,343 | 1,356 | 228,100 |
| 2009/10/07 | 1,379 | 1,393 | 1,360 | 1,367 | 252,900 |
| 2009/10/06 | 1,392 | 1,397 | 1,355 | 1,378 | 277,900 |
| 2009/10/05 | 1,393 | 1,427 | 1,380 | 1,391 | 399,200 |
| 2009/10/02 | 1,486 | 1,489 | 1,404 | 1,413 | 461,100 |
| 2009/10/01 | 1,507 | 1,529 | 1,490 | 1,522 | 277,200 |
| 2009/09/30 | 1,482 | 1,506 | 1,470 | 1,499 | 295,900 |
| 2009/09/29 | 1,497 | 1,517 | 1,487 | 1,503 | 313,400 |
| 2009/09/28 | 1,490 | 1,508 | 1,482 | 1,496 | 432,700 |
| 2009/09/25 | 1,525 | 1,525 | 1,496 | 1,508 | 374,200 |
| 2009/09/24 | 1,533 | 1,544 | 1,503 | 1,525 | 433,000 |
| 2009/09/18 | 1,509 | 1,516 | 1,486 | 1,516 | 240,800 |
| 2009/09/17 | 1,529 | 1,535 | 1,499 | 1,508 | 179,200 |
| 2009/09/16 | 1,521 | 1,548 | 1,505 | 1,509 | 249,900 |
| 2009/09/15 | 1,498 | 1,535 | 1,486 | 1,521 | 294,000 |
| 2009/09/14 | 1,507 | 1,523 | 1,482 | 1,487 | 313,300 |
| 2009/09/11 | 1,534 | 1,535 | 1,502 | 1,506 | 447,100 |
| 2009/09/10 | 1,523 | 1,589 | 1,495 | 1,542 | 497,900 |
| 2009/09/09 | 1,511 | 1,511 | 1,480 | 1,502 | 323,600 |
| 2009/09/08 | 1,500 | 1,520 | 1,492 | 1,511 | 331,700 |
| 2009/09/07 | 1,524 | 1,539 | 1,476 | 1,482 | 467,700 |
| 2009/09/04 | 1,538 | 1,544 | 1,497 | 1,510 | 518,400 |
| 2009/09/03 | 1,563 | 1,563 | 1,515 | 1,517 | 312,200 |
| 2009/09/02 | 1,548 | 1,576 | 1,532 | 1,556 | 474,500 |
| 2009/09/01 | 1,510 | 1,567 | 1,508 | 1,559 | 376,900 |
| 2009/08/31 | 1,524 | 1,570 | 1,501 | 1,525 | 387,600 |
| 2009/08/28 | 1,510 | 1,529 | 1,497 | 1,504 | 347,100 |
| 2009/08/27 | 1,471 | 1,490 | 1,456 | 1,488 | 259,800 |
| 2009/08/26 | 1,458 | 1,476 | 1,451 | 1,470 | 200,800 |
| 2009/08/25 | 1,485 | 1,486 | 1,445 | 1,457 | 317,100 |
| 2009/08/24 | 1,500 | 1,515 | 1,491 | 1,499 | 297,100 |
| 2009/08/21 | 1,450 | 1,520 | 1,445 | 1,472 | 481,600 |
| 2009/08/20 | 1,421 | 1,443 | 1,413 | 1,439 | 372,200 |
| 2009/08/19 | 1,417 | 1,444 | 1,406 | 1,426 | 267,200 |
| 2009/08/18 | 1,400 | 1,424 | 1,395 | 1,422 | 214,800 |
| 2009/08/17 | 1,429 | 1,429 | 1,396 | 1,400 | 274,900 |
| 2009/08/14 | 1,410 | 1,434 | 1,402 | 1,422 | 255,200 |
| 2009/08/13 | 1,426 | 1,430 | 1,410 | 1,418 | 146,300 |
| 2009/08/12 | 1,435 | 1,435 | 1,417 | 1,426 | 209,300 |
| 2009/08/11 | 1,409 | 1,447 | 1,409 | 1,436 | 300,600 |
| 2009/08/10 | 1,440 | 1,450 | 1,391 | 1,412 | 419,900 |
| 2009/08/07 | 1,400 | 1,444 | 1,391 | 1,430 | 694,300 |
| 2009/08/06 | 1,319 | 1,460 | 1,307 | 1,411 | 1,115,000 |
| 2009/08/05 | 1,319 | 1,323 | 1,295 | 1,315 | 259,700 |
| 2009/08/04 | 1,327 | 1,330 | 1,314 | 1,319 | 166,800 |
| 2009/08/03 | 1,323 | 1,350 | 1,313 | 1,317 | 355,300 |
| 2009/07/31 | 1,319 | 1,323 | 1,308 | 1,321 | 197,700 |
| 2009/07/30 | 1,297 | 1,315 | 1,287 | 1,296 | 496,100 |
| 2009/07/29 | 1,299 | 1,299 | 1,280 | 1,285 | 458,600 |
| 2009/07/28 | 1,306 | 1,320 | 1,294 | 1,299 | 520,300 |
| 2009/07/27 | 1,355 | 1,363 | 1,335 | 1,341 | 260,600 |
| 2009/07/24 | 1,367 | 1,374 | 1,329 | 1,343 | 276,400 |
| 2009/07/23 | 1,386 | 1,387 | 1,352 | 1,366 | 297,000 |
| 2009/07/22 | 1,392 | 1,398 | 1,375 | 1,382 | 276,700 |
| 2009/07/21 | 1,359 | 1,391 | 1,345 | 1,389 | 320,400 |
| 2009/07/17 | 1,350 | 1,355 | 1,335 | 1,339 | 209,500 |
| 2009/07/16 | 1,370 | 1,380 | 1,357 | 1,357 | 168,500 |
| 2009/07/15 | 1,355 | 1,374 | 1,341 | 1,350 | 232,300 |
| 2009/07/14 | 1,354 | 1,355 | 1,323 | 1,341 | 240,300 |
| 2009/07/13 | 1,388 | 1,409 | 1,340 | 1,343 | 310,200 |
| 2009/07/10 | 1,385 | 1,408 | 1,364 | 1,396 | 525,700 |
| 2009/07/09 | 1,361 | 1,400 | 1,340 | 1,388 | 486,200 |
| 2009/07/08 | 1,329 | 1,386 | 1,322 | 1,381 | 643,400 |
| 2009/07/07 | 1,300 | 1,352 | 1,300 | 1,343 | 558,700 |
| 2009/07/06 | 1,297 | 1,310 | 1,283 | 1,296 | 212,500 |
| 2009/07/03 | 1,260 | 1,298 | 1,256 | 1,294 | 321,500 |
| 2009/07/02 | 1,279 | 1,280 | 1,267 | 1,270 | 165,200 |
| 2009/07/01 | 1,257 | 1,284 | 1,256 | 1,267 | 215,200 |
| 2009/06/30 | 1,275 | 1,279 | 1,257 | 1,268 | 240,600 |
| 2009/06/29 | 1,278 | 1,290 | 1,251 | 1,255 | 341,400 |
| 2009/06/26 | 1,260 | 1,277 | 1,256 | 1,272 | 228,000 |
| 2009/06/25 | 1,237 | 1,259 | 1,227 | 1,248 | 261,300 |
| 2009/06/24 | 1,238 | 1,255 | 1,237 | 1,246 | 179,400 |
| 2009/06/23 | 1,258 | 1,258 | 1,237 | 1,241 | 295,700 |
| 2009/06/22 | 1,260 | 1,268 | 1,246 | 1,260 | 324,600 |
| 2009/06/19 | 1,238 | 1,254 | 1,225 | 1,245 | 396,700 |
| 2009/06/18 | 1,238 | 1,238 | 1,209 | 1,232 | 201,900 |
| 2009/06/17 | 1,220 | 1,241 | 1,205 | 1,233 | 307,700 |
| 2009/06/16 | 1,247 | 1,248 | 1,218 | 1,220 | 310,100 |
| 2009/06/15 | 1,256 | 1,261 | 1,245 | 1,251 | 260,900 |
| 2009/06/12 | 1,248 | 1,255 | 1,234 | 1,244 | 429,900 |
| 2009/06/11 | 1,247 | 1,248 | 1,221 | 1,233 | 279,300 |
| 2009/06/10 | 1,264 | 1,264 | 1,230 | 1,250 | 378,800 |
| 2009/06/09 | 1,289 | 1,290 | 1,265 | 1,265 | 225,800 |
| 2009/06/08 | 1,311 | 1,318 | 1,290 | 1,292 | 546,200 |
| 2009/06/05 | 1,217 | 1,265 | 1,214 | 1,263 | 601,500 |
| 2009/06/04 | 1,188 | 1,215 | 1,186 | 1,212 | 497,200 |
| 2009/06/03 | 1,176 | 1,187 | 1,166 | 1,180 | 377,200 |
| 2009/06/02 | 1,204 | 1,204 | 1,176 | 1,181 | 383,100 |
| 2009/06/01 | 1,187 | 1,199 | 1,176 | 1,184 | 248,600 |
| 2009/05/29 | 1,200 | 1,201 | 1,165 | 1,184 | 411,600 |
| 2009/05/28 | 1,188 | 1,209 | 1,170 | 1,202 | 376,600 |
| 2009/05/27 | 1,221 | 1,224 | 1,190 | 1,198 | 241,100 |
| 2009/05/26 | 1,222 | 1,223 | 1,203 | 1,215 | 228,400 |
| 2009/05/25 | 1,214 | 1,224 | 1,203 | 1,219 | 254,400 |
| 2009/05/22 | 1,200 | 1,225 | 1,200 | 1,215 | 290,500 |
| 2009/05/21 | 1,207 | 1,235 | 1,194 | 1,227 | 396,500 |
| 2009/05/20 | 1,240 | 1,247 | 1,227 | 1,236 | 252,700 |
| 2009/05/19 | 1,240 | 1,255 | 1,225 | 1,239 | 453,400 |
| 2009/05/18 | 1,232 | 1,248 | 1,212 | 1,237 | 472,400 |
| 2009/05/15 | 1,224 | 1,235 | 1,205 | 1,231 | 581,400 |
| 2009/05/14 | 1,155 | 1,213 | 1,150 | 1,204 | 789,700 |
| 2009/05/13 | 1,132 | 1,170 | 1,132 | 1,168 | 557,700 |
| 2009/05/12 | 1,143 | 1,158 | 1,122 | 1,148 | 527,900 |
| 2009/05/11 | 1,085 | 1,147 | 1,078 | 1,141 | 1,208,200 |
| 2009/05/08 | 1,037 | 1,067 | 1,035 | 1,053 | 539,700 |
| 2009/05/07 | 1,086 | 1,093 | 1,045 | 1,050 | 799,400 |
| 2009/05/01 | 1,076 | 1,085 | 1,052 | 1,066 | 438,900 |
| 2009/04/30 | 1,064 | 1,103 | 1,064 | 1,075 | 449,400 |
| 2009/04/28 | 1,105 | 1,122 | 1,060 | 1,066 | 276,600 |
| 2009/04/27 | 1,135 | 1,136 | 1,093 | 1,099 | 318,800 |
| 2009/04/24 | 1,100 | 1,130 | 1,098 | 1,109 | 499,900 |
| 2009/04/23 | 1,096 | 1,100 | 1,080 | 1,091 | 490,700 |
| 2009/04/22 | 1,130 | 1,138 | 1,098 | 1,101 | 406,000 |
| 2009/04/21 | 1,160 | 1,160 | 1,119 | 1,126 | 603,600 |
| 2009/04/20 | 1,195 | 1,199 | 1,161 | 1,170 | 385,700 |
| 2009/04/17 | 1,223 | 1,223 | 1,192 | 1,202 | 336,300 |
| 2009/04/16 | 1,230 | 1,230 | 1,195 | 1,204 | 382,300 |
| 2009/04/15 | 1,211 | 1,217 | 1,183 | 1,213 | 298,700 |
| 2009/04/14 | 1,176 | 1,211 | 1,166 | 1,207 | 379,900 |
| 2009/04/13 | 1,168 | 1,188 | 1,160 | 1,164 | 328,100 |
| 2009/04/10 | 1,193 | 1,194 | 1,155 | 1,166 | 474,400 |
| 2009/04/09 | 1,185 | 1,189 | 1,167 | 1,174 | 297,800 |
| 2009/04/08 | 1,173 | 1,188 | 1,163 | 1,165 | 269,000 |
| 2009/04/07 | 1,169 | 1,199 | 1,165 | 1,173 | 528,900 |
| 2009/04/06 | 1,203 | 1,204 | 1,159 | 1,167 | 500,700 |
| 2009/04/03 | 1,220 | 1,250 | 1,176 | 1,186 | 704,400 |
| 2009/04/02 | 1,240 | 1,262 | 1,230 | 1,240 | 270,900 |
| 2009/04/01 | 1,229 | 1,245 | 1,216 | 1,234 | 218,700 |
| 2009/03/31 | 1,200 | 1,255 | 1,200 | 1,209 | 335,800 |
| 2009/03/30 | 1,276 | 1,282 | 1,201 | 1,206 | 459,600 |
| 2009/03/27 | 1,237 | 1,300 | 1,234 | 1,262 | 535,500 |
| 2009/03/26 | 1,188 | 1,213 | 1,175 | 1,213 | 446,900 |
| 2009/03/25 | 1,205 | 1,208 | 1,175 | 1,187 | 391,700 |
| 2009/03/24 | 1,202 | 1,206 | 1,171 | 1,185 | 354,400 |
| 2009/03/23 | 1,187 | 1,209 | 1,168 | 1,182 | 332,000 |
| 2009/03/19 | 1,190 | 1,199 | 1,162 | 1,167 | 383,300 |
| 2009/03/18 | 1,246 | 1,248 | 1,189 | 1,189 | 309,100 |
| 2009/03/17 | 1,241 | 1,247 | 1,225 | 1,233 | 294,700 |
| 2009/03/16 | 1,220 | 1,240 | 1,191 | 1,204 | 353,000 |
| 2009/03/13 | 1,140 | 1,181 | 1,140 | 1,170 | 375,300 |
| 2009/03/12 | 1,140 | 1,158 | 1,122 | 1,129 | 309,000 |
| 2009/03/11 | 1,166 | 1,186 | 1,159 | 1,169 | 336,900 |
| 2009/03/10 | 1,139 | 1,164 | 1,136 | 1,146 | 210,000 |
| 2009/03/09 | 1,157 | 1,176 | 1,133 | 1,159 | 219,700 |
| 2009/03/06 | 1,170 | 1,188 | 1,156 | 1,166 | 259,600 |
| 2009/03/05 | 1,181 | 1,224 | 1,165 | 1,206 | 583,800 |
| 2009/03/04 | 1,135 | 1,188 | 1,133 | 1,161 | 318,900 |
| 2009/03/03 | 1,156 | 1,159 | 1,130 | 1,146 | 417,000 |
| 2009/03/02 | 1,205 | 1,206 | 1,188 | 1,198 | 294,900 |
| 2009/02/27 | 1,250 | 1,251 | 1,227 | 1,246 | 245,200 |
| 2009/02/26 | 1,229 | 1,253 | 1,204 | 1,220 | 407,800 |
| 2009/02/25 | 1,198 | 1,217 | 1,186 | 1,211 | 428,500 |
| 2009/02/24 | 1,194 | 1,194 | 1,156 | 1,164 | 424,800 |
| 2009/02/23 | 1,190 | 1,217 | 1,171 | 1,198 | 285,700 |
| 2009/02/20 | 1,240 | 1,247 | 1,203 | 1,217 | 247,300 |
| 2009/02/19 | 1,240 | 1,253 | 1,222 | 1,239 | 302,200 |
| 2009/02/18 | 1,229 | 1,268 | 1,210 | 1,234 | 349,900 |
| 2009/02/17 | 1,230 | 1,263 | 1,227 | 1,249 | 608,300 |
| 2009/02/16 | 1,190 | 1,238 | 1,181 | 1,224 | 631,900 |
| 2009/02/13 | 1,205 | 1,230 | 1,176 | 1,200 | 833,800 |
| 2009/02/12 | 1,270 | 1,281 | 1,196 | 1,203 | 1,139,700 |
| 2009/02/10 | 1,388 | 1,397 | 1,259 | 1,290 | 2,036,600 |
| 2009/02/09 | 1,408 | 1,408 | 1,408 | 1,408 | 125,900 |
| 2009/02/06 | 1,732 | 1,757 | 1,675 | 1,708 | 623,500 |
| 2009/02/05 | 1,733 | 1,736 | 1,692 | 1,704 | 369,800 |
| 2009/02/04 | 1,680 | 1,742 | 1,680 | 1,733 | 383,300 |
| 2009/02/03 | 1,611 | 1,674 | 1,611 | 1,639 | 295,800 |
| 2009/02/02 | 1,668 | 1,692 | 1,632 | 1,637 | 257,800 |
| 2009/01/30 | 1,799 | 1,799 | 1,686 | 1,698 | 376,300 |
| 2009/01/29 | 1,839 | 1,843 | 1,785 | 1,798 | 273,100 |
| 2009/01/28 | 1,830 | 1,860 | 1,775 | 1,789 | 376,700 |
| 2009/01/27 | 1,810 | 1,860 | 1,801 | 1,830 | 300,600 |
| 2009/01/26 | 1,810 | 1,885 | 1,790 | 1,829 | 174,300 |
| 2009/01/23 | 1,796 | 1,894 | 1,774 | 1,839 | 596,000 |
| 2009/01/22 | 1,760 | 1,807 | 1,744 | 1,794 | 503,100 |
| 2009/01/21 | 1,620 | 1,763 | 1,608 | 1,730 | 377,100 |
| 2009/01/20 | 1,750 | 1,751 | 1,665 | 1,680 | 186,000 |
| 2009/01/19 | 1,788 | 1,790 | 1,731 | 1,752 | 63,300 |
| 2009/01/16 | 1,682 | 1,766 | 1,682 | 1,751 | 167,100 |
| 2009/01/15 | 1,700 | 1,701 | 1,656 | 1,673 | 475,900 |
| 2009/01/14 | 1,756 | 1,800 | 1,756 | 1,776 | 122,000 |
| 2009/01/13 | 1,750 | 1,794 | 1,729 | 1,785 | 270,200 |
| 2009/01/09 | 1,843 | 1,861 | 1,825 | 1,831 | 180,900 |
| 2009/01/08 | 1,900 | 1,910 | 1,858 | 1,864 | 272,900 |
| 2009/01/07 | 1,949 | 1,953 | 1,869 | 1,912 | 192,900 |
| 2009/01/06 | 1,989 | 2,005 | 1,947 | 1,953 | 315,600 |
| 2009/01/05 | 2,125 | 2,135 | 1,999 | 2,005 | 104,700 |