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
2011/12/30 1,927 1,957 1,897 1,899 204,500
2011/12/29 1,883 1,896 1,864 1,887 122,600
2011/12/28 1,892 1,909 1,867 1,885 106,700
2011/12/27 1,858 1,890 1,842 1,883 186,700
2011/12/26 1,870 1,918 1,870 1,898 272,800
2011/12/22 1,827 1,870 1,827 1,865 173,000
2011/12/21 1,830 1,874 1,822 1,831 195,900
2011/12/20 1,794 1,816 1,789 1,812 151,300
2011/12/19 1,787 1,792 1,766 1,785 123,200
2011/12/16 1,798 1,804 1,778 1,778 168,500
2011/12/15 1,780 1,801 1,765 1,773 209,500
2011/12/14 1,762 1,799 1,759 1,765 119,700
2011/12/13 1,770 1,789 1,767 1,774 104,800
2011/12/12 1,803 1,803 1,784 1,786 100,600
2011/12/09 1,768 1,778 1,760 1,767 113,000
2011/12/08 1,760 1,785 1,752 1,767 137,700
2011/12/07 1,770 1,780 1,746 1,759 216,100
2011/12/06 1,800 1,820 1,768 1,769 166,400
2011/12/05 1,791 1,794 1,766 1,791 113,900
2011/12/02 1,771 1,779 1,760 1,776 124,800
2011/12/01 1,791 1,798 1,741 1,747 104,400
2011/11/30 1,754 1,767 1,744 1,765 128,300
2011/11/29 1,745 1,764 1,735 1,761 187,300
2011/11/28 1,786 1,786 1,727 1,734 231,300
2011/11/25 1,776 1,814 1,776 1,791 212,300
2011/11/24 1,799 1,839 1,793 1,827 192,100
2011/11/22 1,782 1,812 1,771 1,800 148,600
2011/11/21 1,813 1,839 1,813 1,817 71,700
2011/11/18 1,809 1,830 1,801 1,812 134,700
2011/11/17 1,810 1,847 1,810 1,839 112,800
2011/11/16 1,868 1,874 1,839 1,847 100,700
2011/11/15 1,888 1,903 1,853 1,868 139,900
2011/11/14 1,886 1,896 1,878 1,889 77,100
2011/11/11 1,882 1,902 1,878 1,885 130,800
2011/11/10 1,884 1,916 1,883 1,902 198,300
2011/11/09 1,925 1,934 1,888 1,905 209,200
2011/11/08 1,852 1,944 1,852 1,922 409,000
2011/11/07 1,842 1,842 1,810 1,815 143,600
2011/11/04 1,862 1,862 1,840 1,861 112,100
2011/11/02 1,843 1,855 1,826 1,843 173,800
2011/11/01 1,859 1,869 1,838 1,844 115,400
2011/10/31 1,860 1,904 1,852 1,853 145,700
2011/10/28 1,837 1,870 1,827 1,860 303,400
2011/10/27 1,835 1,845 1,818 1,829 154,600
2011/10/26 1,863 1,863 1,803 1,812 184,800
2011/10/25 1,879 1,879 1,836 1,843 155,600
2011/10/24 1,852 1,874 1,849 1,854 144,500
2011/10/21 1,827 1,838 1,806 1,833 111,900
2011/10/20 1,810 1,835 1,803 1,825 126,400
2011/10/19 1,823 1,835 1,803 1,817 179,100
2011/10/18 1,856 1,869 1,824 1,836 125,500
2011/10/17 1,860 1,876 1,849 1,872 146,500
2011/10/14 1,835 1,847 1,807 1,821 300,600
2011/10/13 1,905 1,918 1,856 1,863 277,100
2011/10/12 1,921 1,947 1,892 1,903 267,700
2011/10/11 1,962 1,972 1,930 1,931 209,200
2011/10/07 2,009 2,009 1,925 1,938 261,000
2011/10/06 1,986 2,017 1,979 2,008 130,700
2011/10/05 2,022 2,024 1,961 1,968 332,600
2011/10/04 2,050 2,072 2,000 2,021 304,000
2011/10/03 2,081 2,099 2,063 2,090 500,200
2011/09/30 2,033 2,139 2,033 2,095 522,500
2011/09/29 1,971 2,026 1,970 2,019 213,500
2011/09/28 1,954 2,006 1,953 1,990 136,500
2011/09/27 1,958 1,958 1,933 1,953 137,900
2011/09/26 1,932 1,943 1,893 1,898 197,600
2011/09/22 1,949 1,952 1,915 1,937 202,900
2011/09/21 1,967 1,987 1,956 1,960 241,900
2011/09/20 2,013 2,045 1,968 1,975 263,800
2011/09/16 2,024 2,061 2,020 2,055 215,600
2011/09/15 2,000 2,030 1,995 2,014 181,100
2011/09/14 1,989 2,017 1,961 1,971 233,400
2011/09/13 2,015 2,015 1,985 2,001 163,100
2011/09/12 2,000 2,010 1,985 2,005 242,400
2011/09/09 2,007 2,045 2,005 2,037 244,900
2011/09/08 1,974 2,015 1,973 1,991 135,700
2011/09/07 1,959 1,977 1,947 1,965 163,700
2011/09/06 1,948 1,960 1,938 1,939 225,500
2011/09/05 1,942 1,959 1,937 1,947 93,300
2011/09/02 1,960 1,973 1,941 1,960 89,400
2011/09/01 1,999 2,009 1,974 1,982 149,100
2011/08/31 1,970 1,998 1,952 1,985 163,800
2011/08/30 2,005 2,010 1,964 1,980 205,700
2011/08/29 1,951 1,984 1,931 1,966 237,600
2011/08/26 1,961 1,975 1,946 1,963 181,400
2011/08/25 1,949 1,978 1,938 1,960 186,300
2011/08/24 1,980 1,981 1,917 1,927 437,300
2011/08/23 1,988 2,006 1,979 1,999 223,800
2011/08/22 1,994 2,019 1,986 1,992 267,600
2011/08/19 1,999 2,027 1,983 2,009 259,800
2011/08/18 2,049 2,059 2,028 2,041 213,600
2011/08/17 2,050 2,080 2,046 2,067 208,000
2011/08/16 2,062 2,090 2,053 2,067 213,500
2011/08/15 2,044 2,054 2,020 2,049 194,100
2011/08/12 2,016 2,025 1,982 2,011 266,700
2011/08/11 1,980 2,023 1,967 2,015 272,100
2011/08/10 2,042 2,060 2,022 2,028 299,400
2011/08/09 1,955 1,991 1,922 1,988 274,900
2011/08/08 2,003 2,022 1,989 1,998 263,500
2011/08/05 1,990 2,047 1,955 2,038 463,800
2011/08/04 2,135 2,139 2,024 2,034 870,700
2011/08/03 2,155 2,185 2,126 2,183 266,600
2011/08/02 2,183 2,205 2,156 2,199 189,600
2011/08/01 2,160 2,220 2,159 2,211 237,000
2011/07/29 2,175 2,180 2,131 2,144 308,400
2011/07/28 2,186 2,203 2,166 2,175 359,100
2011/07/27 2,203 2,204 2,160 2,185 281,000
2011/07/26 2,185 2,224 2,185 2,208 243,000
2011/07/25 2,209 2,218 2,175 2,184 316,300
2011/07/22 2,174 2,205 2,149 2,198 390,300
2011/07/21 2,140 2,191 2,126 2,173 353,100
2011/07/20 2,113 2,141 2,113 2,140 260,500
2011/07/19 2,089 2,114 2,080 2,101 337,500
2011/07/15 2,070 2,089 2,070 2,085 186,500
2011/07/14 2,080 2,080 2,062 2,072 176,800
2011/07/13 2,041 2,083 2,041 2,070 104,800
2011/07/12 2,034 2,051 2,028 2,046 112,200
2011/07/11 2,045 2,061 2,037 2,061 127,100
2011/07/08 2,050 2,055 2,041 2,051 167,600
2011/07/07 2,039 2,039 2,013 2,035 136,100
2011/07/06 2,000 2,020 1,990 2,019 173,600
2011/07/05 2,039 2,039 2,006 2,010 212,900
2011/07/04 2,012 2,049 2,000 2,049 187,800
2011/07/01 2,005 2,019 2,001 2,007 204,700
2011/06/30 1,986 1,998 1,974 1,997 197,900
2011/06/29 1,963 1,976 1,949 1,970 337,800
2011/06/28 1,925 1,947 1,911 1,940 193,900
2011/06/27 1,926 1,932 1,909 1,925 152,200
2011/06/24 1,904 1,933 1,903 1,926 136,000
2011/06/23 1,914 1,935 1,911 1,914 147,400
2011/06/22 1,924 1,931 1,905 1,919 127,000
2011/06/21 1,931 1,937 1,897 1,911 209,100
2011/06/20 1,903 1,915 1,898 1,900 104,500
2011/06/17 1,907 1,911 1,882 1,894 228,600
2011/06/16 1,940 1,948 1,912 1,913 118,800
2011/06/15 1,944 1,956 1,939 1,952 179,000
2011/06/14 1,900 1,944 1,897 1,935 165,900
2011/06/13 1,881 1,908 1,879 1,904 80,000
2011/06/10 1,922 1,922 1,897 1,902 151,200
2011/06/09 1,901 1,935 1,868 1,918 451,400
2011/06/08 1,924 1,924 1,895 1,920 151,100
2011/06/07 1,875 1,922 1,872 1,921 233,600
2011/06/06 1,883 1,907 1,877 1,893 101,200
2011/06/03 1,900 1,914 1,880 1,884 119,900
2011/06/02 1,875 1,907 1,866 1,899 161,200
2011/06/01 1,912 1,912 1,889 1,902 140,000
2011/05/31 1,885 1,916 1,885 1,899 227,200
2011/05/30 1,860 1,888 1,842 1,884 81,100
2011/05/27 1,865 1,895 1,854 1,860 167,100
2011/05/26 1,845 1,871 1,835 1,853 131,600
2011/05/25 1,840 1,840 1,800 1,826 181,400
2011/05/24 1,845 1,854 1,812 1,833 193,000
2011/05/23 1,850 1,880 1,840 1,857 123,400
2011/05/20 1,844 1,889 1,842 1,863 147,600
2011/05/19 1,850 1,873 1,839 1,844 152,300
2011/05/18 1,817 1,845 1,817 1,834 96,300
2011/05/17 1,807 1,834 1,804 1,826 68,100
2011/05/16 1,850 1,857 1,825 1,825 139,600
2011/05/13 1,873 1,873 1,823 1,853 260,800
2011/05/12 1,798 1,898 1,795 1,863 550,700
2011/05/11 1,761 1,781 1,754 1,758 99,500
2011/05/10 1,740 1,753 1,732 1,746 55,800
2011/05/09 1,740 1,754 1,737 1,742 90,200
2011/05/06 1,715 1,746 1,715 1,740 68,100
2011/05/02 1,730 1,735 1,713 1,731 68,600
2011/04/28 1,678 1,723 1,669 1,719 143,500
2011/04/27 1,674 1,681 1,656 1,656 85,700
2011/04/26 1,660 1,688 1,652 1,660 90,500
2011/04/25 1,677 1,686 1,663 1,666 164,900
2011/04/22 1,678 1,700 1,664 1,688 103,300
2011/04/21 1,687 1,700 1,678 1,689 82,600
2011/04/20 1,700 1,700 1,668 1,683 114,700
2011/04/19 1,690 1,692 1,666 1,679 105,100
2011/04/18 1,702 1,712 1,691 1,704 57,400
2011/04/15 1,717 1,717 1,690 1,701 99,300
2011/04/14 1,714 1,737 1,701 1,716 154,700
2011/04/13 1,708 1,724 1,699 1,714 81,000
2011/04/12 1,707 1,724 1,693 1,697 112,200
2011/04/11 1,700 1,722 1,689 1,722 139,900
2011/04/08 1,715 1,715 1,683 1,698 258,200
2011/04/07 1,712 1,743 1,712 1,719 136,300
2011/04/06 1,748 1,750 1,713 1,718 82,700
2011/04/05 1,758 1,758 1,720 1,728 114,800
2011/04/04 1,774 1,776 1,751 1,758 144,700
2011/04/01 1,810 1,810 1,773 1,773 136,500
2011/03/31 1,799 1,813 1,789 1,811 126,800
2011/03/30 1,784 1,797 1,765 1,797 135,400
2011/03/29 1,750 1,784 1,746 1,774 159,900
2011/03/28 1,794 1,801 1,762 1,782 141,200
2011/03/25 1,753 1,775 1,737 1,754 146,900
2011/03/24 1,784 1,790 1,750 1,750 193,500
2011/03/23 1,761 1,794 1,732 1,761 172,300
2011/03/22 1,800 1,800 1,750 1,764 299,700
2011/03/18 1,671 1,824 1,671 1,780 444,100
2011/03/17 1,518 1,670 1,518 1,667 310,500
2011/03/16 1,460 1,576 1,460 1,572 331,100
2011/03/15 1,600 1,605 1,212 1,447 309,600
2011/03/14 1,631 1,698 1,595 1,612 180,200
2011/03/11 1,763 1,765 1,746 1,751 168,800
2011/03/10 1,782 1,783 1,754 1,763 87,600
2011/03/09 1,765 1,790 1,760 1,787 164,500
2011/03/08 1,744 1,761 1,741 1,749 109,100
2011/03/07 1,766 1,767 1,744 1,751 84,800
2011/03/04 1,789 1,792 1,773 1,780 82,000
2011/03/03 1,785 1,786 1,765 1,777 91,200
2011/03/02 1,795 1,798 1,777 1,793 137,800
2011/03/01 1,808 1,820 1,802 1,814 110,100
2011/02/28 1,788 1,797 1,760 1,790 164,700
2011/02/25 1,756 1,770 1,745 1,763 191,500
2011/02/24 1,749 1,788 1,742 1,766 227,200
2011/02/23 1,785 1,788 1,749 1,760 251,200
2011/02/22 1,809 1,813 1,793 1,801 121,500
2011/02/21 1,810 1,832 1,803 1,829 99,700
2011/02/18 1,835 1,843 1,815 1,837 147,700
2011/02/17 1,818 1,832 1,803 1,832 180,300
2011/02/16 1,824 1,825 1,808 1,816 110,300
2011/02/15 1,820 1,826 1,809 1,823 129,800
2011/02/14 1,809 1,820 1,795 1,818 114,500
2011/02/10 1,790 1,805 1,773 1,801 143,100
2011/02/09 1,770 1,800 1,769 1,790 329,700
2011/02/08 1,770 1,770 1,717 1,756 523,500
2011/02/07 1,819 1,821 1,790 1,801 234,200
2011/02/04 1,800 1,814 1,800 1,810 123,500
2011/02/03 1,792 1,799 1,781 1,793 119,500
2011/02/02 1,795 1,818 1,787 1,792 329,000
2011/02/01 1,781 1,798 1,758 1,792 255,500
2011/01/31 1,761 1,774 1,749 1,769 241,100
2011/01/28 1,781 1,781 1,737 1,761 175,100
2011/01/27 1,780 1,789 1,766 1,773 143,200
2011/01/26 1,765 1,783 1,761 1,771 154,600
2011/01/25 1,750 1,774 1,735 1,765 185,100
2011/01/24 1,747 1,749 1,722 1,743 154,900
2011/01/21 1,765 1,767 1,740 1,747 158,000
2011/01/20 1,774 1,783 1,759 1,773 150,900
2011/01/19 1,789 1,789 1,762 1,772 137,400
2011/01/18 1,785 1,793 1,774 1,777 171,900
2011/01/17 1,789 1,790 1,774 1,777 228,400
2011/01/14 1,784 1,785 1,772 1,773 217,200
2011/01/13 1,777 1,786 1,757 1,768 155,500
2011/01/12 1,774 1,784 1,763 1,763 181,600
2011/01/11 1,763 1,764 1,756 1,759 118,800
2011/01/07 1,769 1,777 1,757 1,760 139,500
2011/01/06 1,752 1,760 1,745 1,752 138,900
2011/01/05 1,740 1,753 1,735 1,751 170,500
2011/01/04 1,754 1,759 1,737 1,743 196,000

このページの先頭へ