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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,768 | 1,770 | 1,743 | 1,750 | 128,000 |
| 2010/12/29 | 1,777 | 1,777 | 1,752 | 1,768 | 98,800 |
| 2010/12/28 | 1,794 | 1,807 | 1,763 | 1,763 | 181,200 |
| 2010/12/27 | 1,755 | 1,790 | 1,747 | 1,780 | 239,600 |
| 2010/12/24 | 1,744 | 1,758 | 1,735 | 1,745 | 163,200 |
| 2010/12/22 | 1,760 | 1,765 | 1,737 | 1,744 | 129,600 |
| 2010/12/21 | 1,740 | 1,762 | 1,740 | 1,751 | 193,100 |
| 2010/12/20 | 1,731 | 1,737 | 1,726 | 1,731 | 188,200 |
| 2010/12/17 | 1,715 | 1,733 | 1,711 | 1,731 | 168,100 |
| 2010/12/16 | 1,709 | 1,733 | 1,709 | 1,725 | 211,700 |
| 2010/12/15 | 1,729 | 1,730 | 1,694 | 1,727 | 288,800 |
| 2010/12/14 | 1,720 | 1,732 | 1,710 | 1,720 | 136,300 |
| 2010/12/13 | 1,708 | 1,733 | 1,708 | 1,726 | 136,700 |
| 2010/12/10 | 1,730 | 1,734 | 1,710 | 1,728 | 363,900 |
| 2010/12/09 | 1,679 | 1,737 | 1,676 | 1,727 | 618,500 |
| 2010/12/08 | 1,612 | 1,663 | 1,600 | 1,658 | 472,000 |
| 2010/12/07 | 1,630 | 1,630 | 1,612 | 1,627 | 171,400 |
| 2010/12/06 | 1,630 | 1,647 | 1,627 | 1,641 | 68,300 |
| 2010/12/03 | 1,637 | 1,643 | 1,631 | 1,636 | 124,400 |
| 2010/12/02 | 1,655 | 1,655 | 1,632 | 1,638 | 175,600 |
| 2010/12/01 | 1,605 | 1,626 | 1,605 | 1,626 | 159,800 |
| 2010/11/30 | 1,603 | 1,645 | 1,599 | 1,624 | 307,200 |
| 2010/11/29 | 1,593 | 1,618 | 1,591 | 1,611 | 154,500 |
| 2010/11/26 | 1,590 | 1,605 | 1,585 | 1,592 | 129,500 |
| 2010/11/25 | 1,601 | 1,610 | 1,589 | 1,602 | 141,200 |
| 2010/11/24 | 1,600 | 1,609 | 1,586 | 1,605 | 157,900 |
| 2010/11/22 | 1,611 | 1,633 | 1,610 | 1,616 | 168,300 |
| 2010/11/19 | 1,629 | 1,629 | 1,598 | 1,604 | 183,500 |
| 2010/11/18 | 1,565 | 1,606 | 1,565 | 1,606 | 227,500 |
| 2010/11/17 | 1,558 | 1,572 | 1,558 | 1,568 | 143,400 |
| 2010/11/16 | 1,571 | 1,582 | 1,561 | 1,567 | 216,200 |
| 2010/11/15 | 1,570 | 1,588 | 1,561 | 1,573 | 264,100 |
| 2010/11/12 | 1,606 | 1,609 | 1,585 | 1,585 | 193,100 |
| 2010/11/11 | 1,628 | 1,630 | 1,606 | 1,616 | 180,800 |
| 2010/11/10 | 1,605 | 1,625 | 1,605 | 1,616 | 224,100 |
| 2010/11/09 | 1,623 | 1,631 | 1,612 | 1,621 | 254,000 |
| 2010/11/08 | 1,646 | 1,650 | 1,615 | 1,620 | 194,500 |
| 2010/11/05 | 1,640 | 1,655 | 1,624 | 1,636 | 367,600 |
| 2010/11/04 | 1,547 | 1,572 | 1,533 | 1,552 | 255,900 |
| 2010/11/02 | 1,550 | 1,555 | 1,520 | 1,543 | 234,500 |
| 2010/11/01 | 1,533 | 1,564 | 1,527 | 1,541 | 263,100 |
| 2010/10/29 | 1,554 | 1,566 | 1,517 | 1,531 | 297,100 |
| 2010/10/28 | 1,571 | 1,577 | 1,534 | 1,554 | 317,100 |
| 2010/10/27 | 1,580 | 1,598 | 1,572 | 1,578 | 213,200 |
| 2010/10/26 | 1,609 | 1,613 | 1,568 | 1,584 | 251,500 |
| 2010/10/25 | 1,625 | 1,641 | 1,603 | 1,610 | 246,600 |
| 2010/10/22 | 1,616 | 1,633 | 1,593 | 1,614 | 312,100 |
| 2010/10/21 | 1,641 | 1,646 | 1,596 | 1,615 | 301,000 |
| 2010/10/20 | 1,656 | 1,664 | 1,626 | 1,629 | 237,600 |
| 2010/10/19 | 1,667 | 1,690 | 1,641 | 1,677 | 350,200 |
| 2010/10/18 | 1,631 | 1,679 | 1,624 | 1,667 | 236,700 |
| 2010/10/15 | 1,627 | 1,644 | 1,606 | 1,617 | 289,800 |
| 2010/10/14 | 1,650 | 1,656 | 1,621 | 1,631 | 111,400 |
| 2010/10/13 | 1,636 | 1,654 | 1,625 | 1,628 | 180,500 |
| 2010/10/12 | 1,661 | 1,669 | 1,595 | 1,619 | 232,700 |
| 2010/10/08 | 1,659 | 1,667 | 1,652 | 1,660 | 113,400 |
| 2010/10/07 | 1,663 | 1,666 | 1,624 | 1,654 | 221,800 |
| 2010/10/06 | 1,664 | 1,675 | 1,647 | 1,659 | 312,400 |
| 2010/10/05 | 1,652 | 1,659 | 1,624 | 1,645 | 249,800 |
| 2010/10/04 | 1,697 | 1,698 | 1,671 | 1,675 | 185,000 |
| 2010/10/01 | 1,741 | 1,741 | 1,706 | 1,715 | 271,900 |
| 2010/09/30 | 1,743 | 1,744 | 1,717 | 1,721 | 162,300 |
| 2010/09/29 | 1,741 | 1,762 | 1,731 | 1,756 | 89,500 |
| 2010/09/28 | 1,733 | 1,754 | 1,725 | 1,741 | 156,800 |
| 2010/09/27 | 1,776 | 1,788 | 1,745 | 1,757 | 110,000 |
| 2010/09/24 | 1,718 | 1,764 | 1,712 | 1,740 | 166,500 |
| 2010/09/22 | 1,763 | 1,787 | 1,720 | 1,766 | 232,500 |
| 2010/09/21 | 1,809 | 1,822 | 1,780 | 1,781 | 214,200 |
| 2010/09/17 | 1,788 | 1,804 | 1,781 | 1,785 | 137,700 |
| 2010/09/16 | 1,780 | 1,796 | 1,776 | 1,788 | 180,600 |
| 2010/09/15 | 1,749 | 1,774 | 1,675 | 1,763 | 222,700 |
| 2010/09/14 | 1,703 | 1,754 | 1,695 | 1,748 | 162,100 |
| 2010/09/13 | 1,716 | 1,723 | 1,705 | 1,711 | 90,500 |
| 2010/09/10 | 1,720 | 1,721 | 1,683 | 1,712 | 124,700 |
| 2010/09/09 | 1,710 | 1,710 | 1,683 | 1,691 | 65,900 |
| 2010/09/08 | 1,700 | 1,700 | 1,667 | 1,682 | 125,800 |
| 2010/09/07 | 1,715 | 1,726 | 1,694 | 1,716 | 130,500 |
| 2010/09/06 | 1,712 | 1,737 | 1,705 | 1,734 | 68,400 |
| 2010/09/03 | 1,733 | 1,735 | 1,689 | 1,702 | 179,100 |
| 2010/09/02 | 1,747 | 1,747 | 1,709 | 1,737 | 117,000 |
| 2010/09/01 | 1,692 | 1,707 | 1,681 | 1,699 | 140,300 |
| 2010/08/31 | 1,738 | 1,739 | 1,700 | 1,704 | 161,000 |
| 2010/08/30 | 1,777 | 1,797 | 1,745 | 1,759 | 212,200 |
| 2010/08/27 | 1,716 | 1,768 | 1,708 | 1,762 | 363,500 |
| 2010/08/26 | 1,682 | 1,716 | 1,678 | 1,715 | 216,900 |
| 2010/08/25 | 1,617 | 1,687 | 1,611 | 1,680 | 231,400 |
| 2010/08/24 | 1,633 | 1,651 | 1,618 | 1,641 | 124,200 |
| 2010/08/23 | 1,646 | 1,670 | 1,639 | 1,655 | 110,300 |
| 2010/08/20 | 1,655 | 1,672 | 1,648 | 1,661 | 83,200 |
| 2010/08/19 | 1,669 | 1,682 | 1,653 | 1,682 | 111,400 |
| 2010/08/18 | 1,683 | 1,693 | 1,653 | 1,680 | 133,300 |
| 2010/08/17 | 1,670 | 1,684 | 1,661 | 1,674 | 70,200 |
| 2010/08/16 | 1,705 | 1,705 | 1,662 | 1,684 | 129,300 |
| 2010/08/13 | 1,674 | 1,721 | 1,661 | 1,716 | 247,600 |
| 2010/08/12 | 1,673 | 1,686 | 1,657 | 1,685 | 148,700 |
| 2010/08/11 | 1,724 | 1,728 | 1,691 | 1,706 | 179,600 |
| 2010/08/10 | 1,750 | 1,750 | 1,713 | 1,724 | 218,500 |
| 2010/08/09 | 1,714 | 1,757 | 1,707 | 1,749 | 364,600 |
| 2010/08/06 | 1,670 | 1,761 | 1,668 | 1,755 | 542,100 |
| 2010/08/05 | 1,634 | 1,669 | 1,622 | 1,666 | 285,900 |
| 2010/08/04 | 1,604 | 1,612 | 1,585 | 1,603 | 191,800 |
| 2010/08/03 | 1,601 | 1,610 | 1,590 | 1,603 | 155,600 |
| 2010/08/02 | 1,591 | 1,603 | 1,580 | 1,585 | 153,200 |
| 2010/07/30 | 1,624 | 1,624 | 1,580 | 1,596 | 158,500 |
| 2010/07/29 | 1,621 | 1,632 | 1,607 | 1,627 | 120,300 |
| 2010/07/28 | 1,642 | 1,649 | 1,628 | 1,640 | 74,400 |
| 2010/07/27 | 1,629 | 1,637 | 1,618 | 1,627 | 98,700 |
| 2010/07/26 | 1,633 | 1,640 | 1,625 | 1,635 | 141,400 |
| 2010/07/23 | 1,615 | 1,626 | 1,606 | 1,611 | 141,500 |
| 2010/07/22 | 1,595 | 1,608 | 1,582 | 1,584 | 83,900 |
| 2010/07/21 | 1,611 | 1,622 | 1,592 | 1,599 | 151,500 |
| 2010/07/20 | 1,611 | 1,640 | 1,600 | 1,612 | 154,800 |
| 2010/07/16 | 1,660 | 1,662 | 1,612 | 1,617 | 156,000 |
| 2010/07/15 | 1,691 | 1,692 | 1,672 | 1,675 | 197,200 |
| 2010/07/14 | 1,690 | 1,704 | 1,674 | 1,676 | 196,200 |
| 2010/07/13 | 1,691 | 1,700 | 1,661 | 1,668 | 174,800 |
| 2010/07/12 | 1,658 | 1,688 | 1,658 | 1,674 | 158,000 |
| 2010/07/09 | 1,699 | 1,706 | 1,677 | 1,682 | 194,000 |
| 2010/07/08 | 1,686 | 1,694 | 1,674 | 1,689 | 246,800 |
| 2010/07/07 | 1,679 | 1,683 | 1,644 | 1,653 | 217,900 |
| 2010/07/06 | 1,640 | 1,675 | 1,623 | 1,666 | 269,800 |
| 2010/07/05 | 1,650 | 1,667 | 1,611 | 1,645 | 381,000 |
| 2010/07/02 | 1,618 | 1,682 | 1,608 | 1,667 | 422,500 |
| 2010/07/01 | 1,706 | 1,707 | 1,610 | 1,617 | 332,700 |
| 2010/06/30 | 1,610 | 1,663 | 1,594 | 1,656 | 390,200 |
| 2010/06/29 | 1,660 | 1,668 | 1,614 | 1,618 | 537,000 |
| 2010/06/28 | 1,721 | 1,728 | 1,656 | 1,663 | 405,900 |
| 2010/06/25 | 1,740 | 1,740 | 1,693 | 1,701 | 379,600 |
| 2010/06/24 | 1,760 | 1,776 | 1,748 | 1,750 | 178,600 |
| 2010/06/23 | 1,774 | 1,787 | 1,762 | 1,777 | 255,300 |
| 2010/06/22 | 1,766 | 1,781 | 1,749 | 1,776 | 259,800 |
| 2010/06/21 | 1,756 | 1,770 | 1,744 | 1,759 | 228,500 |
| 2010/06/18 | 1,769 | 1,770 | 1,743 | 1,750 | 226,500 |
| 2010/06/17 | 1,762 | 1,777 | 1,747 | 1,750 | 315,000 |
| 2010/06/16 | 1,783 | 1,795 | 1,767 | 1,777 | 400,200 |
| 2010/06/15 | 1,802 | 1,812 | 1,762 | 1,780 | 344,100 |
| 2010/06/14 | 1,792 | 1,822 | 1,787 | 1,820 | 164,200 |
| 2010/06/11 | 1,789 | 1,805 | 1,780 | 1,791 | 330,100 |
| 2010/06/10 | 1,751 | 1,795 | 1,747 | 1,795 | 244,100 |
| 2010/06/09 | 1,770 | 1,774 | 1,733 | 1,747 | 278,600 |
| 2010/06/08 | 1,755 | 1,780 | 1,738 | 1,770 | 376,900 |
| 2010/06/07 | 1,807 | 1,825 | 1,769 | 1,795 | 225,200 |
| 2010/06/04 | 1,860 | 1,863 | 1,825 | 1,847 | 226,200 |
| 2010/06/03 | 1,823 | 1,864 | 1,813 | 1,852 | 341,000 |
| 2010/06/02 | 1,762 | 1,825 | 1,762 | 1,814 | 358,300 |
| 2010/06/01 | 1,857 | 1,857 | 1,781 | 1,798 | 375,800 |
| 2010/05/31 | 1,798 | 1,895 | 1,779 | 1,856 | 494,200 |
| 2010/05/28 | 1,776 | 1,803 | 1,754 | 1,797 | 332,300 |
| 2010/05/27 | 1,746 | 1,774 | 1,733 | 1,761 | 545,200 |
| 2010/05/26 | 1,800 | 1,809 | 1,783 | 1,786 | 442,900 |
| 2010/05/25 | 1,835 | 1,868 | 1,802 | 1,813 | 361,800 |
| 2010/05/24 | 1,815 | 1,851 | 1,808 | 1,835 | 246,800 |
| 2010/05/21 | 1,891 | 1,895 | 1,835 | 1,843 | 389,800 |
| 2010/05/20 | 1,928 | 1,974 | 1,910 | 1,931 | 283,800 |
| 2010/05/19 | 1,884 | 1,937 | 1,880 | 1,931 | 278,000 |
| 2010/05/18 | 1,933 | 1,943 | 1,911 | 1,918 | 333,500 |
| 2010/05/17 | 1,945 | 1,947 | 1,906 | 1,914 | 566,600 |
| 2010/05/14 | 1,901 | 1,997 | 1,900 | 1,988 | 599,100 |
| 2010/05/13 | 1,921 | 1,925 | 1,886 | 1,901 | 554,900 |
| 2010/05/12 | 1,867 | 1,940 | 1,811 | 1,920 | 1,173,600 |
| 2010/05/11 | 1,753 | 1,763 | 1,714 | 1,716 | 310,100 |
| 2010/05/10 | 1,696 | 1,726 | 1,680 | 1,719 | 267,800 |
| 2010/05/07 | 1,685 | 1,730 | 1,673 | 1,707 | 382,000 |
| 2010/05/06 | 1,765 | 1,774 | 1,731 | 1,758 | 289,000 |
| 2010/04/30 | 1,825 | 1,833 | 1,801 | 1,805 | 392,200 |
| 2010/04/28 | 1,780 | 1,799 | 1,766 | 1,790 | 319,600 |
| 2010/04/27 | 1,806 | 1,822 | 1,792 | 1,807 | 465,700 |
| 2010/04/26 | 1,859 | 1,859 | 1,820 | 1,824 | 381,600 |
| 2010/04/23 | 1,839 | 1,859 | 1,819 | 1,838 | 326,900 |
| 2010/04/22 | 1,872 | 1,874 | 1,828 | 1,842 | 325,800 |
| 2010/04/21 | 1,853 | 1,888 | 1,843 | 1,871 | 312,000 |
| 2010/04/20 | 1,877 | 1,880 | 1,853 | 1,859 | 200,300 |
| 2010/04/19 | 1,857 | 1,888 | 1,857 | 1,877 | 227,400 |
| 2010/04/16 | 1,907 | 1,909 | 1,876 | 1,886 | 352,500 |
| 2010/04/15 | 1,901 | 1,941 | 1,901 | 1,930 | 310,400 |
| 2010/04/14 | 1,900 | 1,913 | 1,884 | 1,902 | 302,900 |
| 2010/04/13 | 1,941 | 1,943 | 1,891 | 1,901 | 532,200 |
| 2010/04/12 | 1,999 | 2,014 | 1,956 | 1,962 | 378,300 |
| 2010/04/09 | 1,920 | 2,000 | 1,911 | 1,989 | 533,000 |
| 2010/04/08 | 1,935 | 1,964 | 1,921 | 1,925 | 394,000 |
| 2010/04/07 | 1,890 | 1,985 | 1,875 | 1,953 | 627,200 |
| 2010/04/06 | 1,852 | 1,912 | 1,830 | 1,900 | 644,700 |
| 2010/04/05 | 1,755 | 1,818 | 1,738 | 1,812 | 475,800 |
| 2010/04/02 | 1,750 | 1,759 | 1,726 | 1,754 | 212,800 |
| 2010/04/01 | 1,711 | 1,749 | 1,702 | 1,749 | 197,800 |
| 2010/03/31 | 1,738 | 1,738 | 1,717 | 1,720 | 159,300 |
| 2010/03/30 | 1,697 | 1,755 | 1,691 | 1,750 | 359,200 |
| 2010/03/29 | 1,702 | 1,725 | 1,690 | 1,703 | 193,100 |
| 2010/03/26 | 1,690 | 1,794 | 1,658 | 1,755 | 708,800 |
| 2010/03/25 | 1,659 | 1,666 | 1,637 | 1,653 | 182,800 |
| 2010/03/24 | 1,659 | 1,666 | 1,632 | 1,643 | 231,800 |
| 2010/03/23 | 1,601 | 1,697 | 1,600 | 1,666 | 514,100 |
| 2010/03/19 | 1,600 | 1,609 | 1,586 | 1,601 | 282,600 |
| 2010/03/18 | 1,564 | 1,595 | 1,560 | 1,586 | 286,100 |
| 2010/03/17 | 1,532 | 1,570 | 1,531 | 1,560 | 245,300 |
| 2010/03/16 | 1,549 | 1,549 | 1,525 | 1,532 | 167,800 |
| 2010/03/15 | 1,545 | 1,552 | 1,528 | 1,536 | 158,900 |
| 2010/03/12 | 1,536 | 1,543 | 1,522 | 1,541 | 168,800 |
| 2010/03/11 | 1,539 | 1,539 | 1,520 | 1,536 | 132,800 |
| 2010/03/10 | 1,539 | 1,541 | 1,516 | 1,532 | 156,400 |
| 2010/03/09 | 1,559 | 1,559 | 1,537 | 1,540 | 116,500 |
| 2010/03/08 | 1,574 | 1,578 | 1,551 | 1,560 | 117,400 |
| 2010/03/05 | 1,572 | 1,576 | 1,550 | 1,561 | 146,300 |
| 2010/03/04 | 1,567 | 1,589 | 1,556 | 1,569 | 269,200 |
| 2010/03/03 | 1,555 | 1,558 | 1,536 | 1,552 | 106,700 |
| 2010/03/02 | 1,536 | 1,550 | 1,526 | 1,546 | 136,600 |
| 2010/03/01 | 1,538 | 1,552 | 1,531 | 1,536 | 107,300 |
| 2010/02/26 | 1,549 | 1,549 | 1,527 | 1,538 | 100,800 |
| 2010/02/25 | 1,554 | 1,561 | 1,530 | 1,546 | 141,400 |
| 2010/02/24 | 1,543 | 1,559 | 1,527 | 1,544 | 141,300 |
| 2010/02/23 | 1,541 | 1,566 | 1,534 | 1,556 | 190,900 |
| 2010/02/22 | 1,540 | 1,558 | 1,529 | 1,534 | 268,200 |
| 2010/02/19 | 1,537 | 1,553 | 1,528 | 1,540 | 176,700 |
| 2010/02/18 | 1,570 | 1,571 | 1,532 | 1,550 | 133,000 |
| 2010/02/17 | 1,575 | 1,583 | 1,550 | 1,578 | 324,500 |
| 2010/02/16 | 1,570 | 1,570 | 1,537 | 1,546 | 178,400 |
| 2010/02/15 | 1,546 | 1,558 | 1,525 | 1,532 | 157,200 |
| 2010/02/12 | 1,542 | 1,542 | 1,521 | 1,537 | 213,300 |
| 2010/02/10 | 1,535 | 1,536 | 1,505 | 1,515 | 269,500 |
| 2010/02/09 | 1,550 | 1,577 | 1,523 | 1,542 | 518,900 |
| 2010/02/08 | 1,550 | 1,597 | 1,504 | 1,585 | 986,700 |
| 2010/02/05 | 1,405 | 1,415 | 1,385 | 1,405 | 198,500 |
| 2010/02/04 | 1,422 | 1,444 | 1,419 | 1,436 | 184,700 |
| 2010/02/03 | 1,425 | 1,435 | 1,414 | 1,422 | 151,600 |
| 2010/02/02 | 1,406 | 1,440 | 1,406 | 1,428 | 177,500 |
| 2010/02/01 | 1,416 | 1,424 | 1,400 | 1,418 | 207,200 |
| 2010/01/29 | 1,469 | 1,472 | 1,433 | 1,436 | 195,300 |
| 2010/01/28 | 1,430 | 1,476 | 1,427 | 1,462 | 271,700 |
| 2010/01/27 | 1,414 | 1,444 | 1,414 | 1,427 | 261,500 |
| 2010/01/26 | 1,474 | 1,482 | 1,441 | 1,443 | 205,100 |
| 2010/01/25 | 1,468 | 1,469 | 1,458 | 1,465 | 122,600 |
| 2010/01/22 | 1,485 | 1,489 | 1,467 | 1,478 | 175,900 |
| 2010/01/21 | 1,490 | 1,510 | 1,487 | 1,500 | 197,200 |
| 2010/01/20 | 1,517 | 1,520 | 1,499 | 1,507 | 160,800 |
| 2010/01/19 | 1,498 | 1,514 | 1,485 | 1,507 | 225,700 |
| 2010/01/18 | 1,529 | 1,530 | 1,492 | 1,499 | 138,400 |
| 2010/01/15 | 1,533 | 1,533 | 1,505 | 1,525 | 178,000 |
| 2010/01/14 | 1,534 | 1,536 | 1,510 | 1,520 | 196,400 |
| 2010/01/13 | 1,530 | 1,549 | 1,517 | 1,518 | 234,600 |
| 2010/01/12 | 1,520 | 1,532 | 1,512 | 1,529 | 192,900 |
| 2010/01/08 | 1,468 | 1,518 | 1,468 | 1,510 | 299,300 |
| 2010/01/07 | 1,474 | 1,479 | 1,462 | 1,469 | 179,200 |
| 2010/01/06 | 1,480 | 1,481 | 1,461 | 1,473 | 174,800 |
| 2010/01/05 | 1,494 | 1,494 | 1,476 | 1,486 | 302,200 |
| 2010/01/04 | 1,481 | 1,483 | 1,467 | 1,467 | 80,700 |