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
2012/12/28 2,642 2,642 2,590 2,618 259,600
2012/12/27 2,645 2,645 2,613 2,637 225,800
2012/12/26 2,638 2,638 2,594 2,611 155,000
2012/12/25 2,649 2,658 2,595 2,633 264,900
2012/12/21 2,653 2,674 2,607 2,625 461,000
2012/12/20 2,542 2,620 2,537 2,603 510,000
2012/12/19 2,536 2,548 2,516 2,532 589,400
2012/12/18 2,552 2,587 2,531 2,545 311,100
2012/12/17 2,621 2,633 2,562 2,569 272,200
2012/12/14 2,560 2,612 2,560 2,582 466,200
2012/12/13 2,718 2,720 2,584 2,591 716,200
2012/12/12 2,753 2,763 2,704 2,717 211,900
2012/12/11 2,764 2,770 2,717 2,726 208,800
2012/12/10 2,774 2,779 2,735 2,750 223,300
2012/12/07 2,754 2,772 2,706 2,707 185,200
2012/12/06 2,792 2,795 2,740 2,753 241,100
2012/12/05 2,720 2,778 2,720 2,777 390,000
2012/12/04 2,675 2,733 2,651 2,729 223,800
2012/12/03 2,712 2,723 2,688 2,693 248,500
2012/11/30 2,723 2,730 2,692 2,705 423,200
2012/11/29 2,700 2,738 2,700 2,710 466,800
2012/11/28 2,650 2,857 2,650 2,674 479,400
2012/11/27 2,585 2,662 2,560 2,660 696,200
2012/11/26 2,606 2,638 2,556 2,594 619,600
2012/11/22 2,652 2,663 2,598 2,610 511,500
2012/11/21 2,690 2,692 2,655 2,664 593,000
2012/11/20 2,737 2,758 2,694 2,704 558,600
2012/11/19 2,748 2,761 2,729 2,737 380,900
2012/11/16 2,764 2,798 2,703 2,718 554,000
2012/11/15 2,794 2,815 2,778 2,784 247,900
2012/11/14 2,795 2,806 2,770 2,787 228,200
2012/11/13 2,800 2,829 2,767 2,796 465,900
2012/11/12 2,725 2,778 2,722 2,751 287,000
2012/11/09 2,710 2,762 2,682 2,747 307,100
2012/11/08 2,766 2,806 2,712 2,718 449,200
2012/11/07 2,835 2,838 2,755 2,760 465,000
2012/11/06 2,848 2,874 2,801 2,836 334,900
2012/11/05 2,856 2,911 2,736 2,834 874,300
2012/11/02 2,974 3,010 2,963 2,971 356,300
2012/11/01 2,961 2,997 2,956 2,959 161,900
2012/10/31 2,993 2,995 2,932 2,967 270,500
2012/10/30 2,975 3,020 2,941 2,943 266,400
2012/10/29 2,933 2,994 2,933 2,964 248,800
2012/10/26 2,950 2,999 2,945 2,951 456,800
2012/10/25 2,948 2,984 2,929 2,975 277,500
2012/10/24 2,880 2,969 2,878 2,948 283,900
2012/10/23 2,919 2,965 2,874 2,916 339,700
2012/10/22 2,830 2,879 2,823 2,869 210,900
2012/10/19 2,881 2,921 2,822 2,834 339,700
2012/10/18 2,833 2,875 2,824 2,863 228,900
2012/10/17 2,774 2,835 2,773 2,795 203,200
2012/10/16 2,775 2,816 2,758 2,762 211,800
2012/10/15 2,765 2,816 2,755 2,774 225,400
2012/10/12 2,794 2,821 2,771 2,784 181,300
2012/10/11 2,858 2,858 2,797 2,802 269,600
2012/10/10 2,825 2,854 2,788 2,820 367,700
2012/10/09 2,789 2,825 2,774 2,784 323,700
2012/10/05 2,770 2,811 2,751 2,766 228,800
2012/10/04 2,690 2,770 2,675 2,758 427,300
2012/10/03 2,652 2,652 2,604 2,628 167,900
2012/10/02 2,662 2,698 2,639 2,639 151,100
2012/10/01 2,717 2,719 2,643 2,667 206,500
2012/09/28 2,740 2,749 2,705 2,709 246,100
2012/09/27 2,693 2,748 2,682 2,737 233,700
2012/09/26 2,621 2,729 2,613 2,692 266,600
2012/09/25 2,665 2,680 2,641 2,658 131,600
2012/09/24 2,603 2,650 2,603 2,641 103,100
2012/09/21 2,610 2,643 2,600 2,626 152,000
2012/09/20 2,573 2,652 2,567 2,618 211,900
2012/09/19 2,600 2,626 2,582 2,607 173,300
2012/09/18 2,636 2,639 2,592 2,600 159,600
2012/09/14 2,687 2,690 2,625 2,636 249,800
2012/09/13 2,713 2,722 2,680 2,687 135,500
2012/09/12 2,670 2,700 2,655 2,696 135,400
2012/09/11 2,594 2,667 2,590 2,657 157,800
2012/09/10 2,635 2,646 2,600 2,610 203,600
2012/09/07 2,672 2,681 2,643 2,659 221,300
2012/09/06 2,662 2,663 2,616 2,634 141,700
2012/09/05 2,591 2,660 2,579 2,646 190,400
2012/09/04 2,656 2,656 2,604 2,611 255,400
2012/09/03 2,637 2,700 2,630 2,671 158,900
2012/08/31 2,699 2,713 2,653 2,654 129,600
2012/08/30 2,700 2,715 2,683 2,705 161,200
2012/08/29 2,686 2,702 2,685 2,699 123,200
2012/08/28 2,698 2,704 2,680 2,686 120,900
2012/08/27 2,698 2,705 2,681 2,696 168,900
2012/08/24 2,708 2,728 2,682 2,694 149,400
2012/08/23 2,695 2,708 2,677 2,701 216,300
2012/08/22 2,712 2,718 2,680 2,700 154,000
2012/08/21 2,702 2,719 2,682 2,706 159,000
2012/08/20 2,652 2,710 2,641 2,699 263,500
2012/08/17 2,694 2,698 2,637 2,644 299,200
2012/08/16 2,701 2,707 2,683 2,698 153,500
2012/08/15 2,710 2,725 2,693 2,723 237,600
2012/08/14 2,690 2,737 2,684 2,736 470,300
2012/08/13 2,668 2,695 2,668 2,673 61,400
2012/08/10 2,670 2,703 2,661 2,677 131,400
2012/08/09 2,699 2,708 2,641 2,694 294,500
2012/08/08 2,710 2,720 2,623 2,700 523,900
2012/08/07 2,712 2,744 2,696 2,725 150,900
2012/08/06 2,728 2,780 2,710 2,734 301,900
2012/08/03 2,630 2,762 2,630 2,723 578,900
2012/08/02 2,535 2,570 2,524 2,548 146,100
2012/08/01 2,512 2,560 2,501 2,552 165,300
2012/07/31 2,561 2,574 2,530 2,556 127,100
2012/07/30 2,506 2,564 2,501 2,560 311,100
2012/07/27 2,600 2,601 2,478 2,491 454,900
2012/07/26 2,560 2,625 2,556 2,595 343,200
2012/07/25 2,520 2,566 2,512 2,554 184,800
2012/07/24 2,523 2,546 2,508 2,542 169,100
2012/07/23 2,506 2,558 2,506 2,527 194,400
2012/07/20 2,603 2,603 2,520 2,521 213,000
2012/07/19 2,563 2,608 2,562 2,603 183,500
2012/07/18 2,551 2,575 2,544 2,556 239,000
2012/07/17 2,555 2,565 2,516 2,552 228,500
2012/07/13 2,540 2,568 2,516 2,542 231,600
2012/07/12 2,528 2,562 2,519 2,556 239,500
2012/07/11 2,528 2,548 2,497 2,548 315,900
2012/07/10 2,450 2,517 2,450 2,493 364,400
2012/07/09 2,420 2,452 2,409 2,449 145,800
2012/07/06 2,424 2,456 2,417 2,430 147,400
2012/07/05 2,428 2,452 2,428 2,434 145,200
2012/07/04 2,425 2,453 2,417 2,444 177,800
2012/07/03 2,398 2,439 2,386 2,434 238,000
2012/07/02 2,426 2,440 2,400 2,427 152,100
2012/06/29 2,400 2,430 2,380 2,421 213,900
2012/06/28 2,359 2,413 2,359 2,410 241,900
2012/06/27 2,300 2,429 2,300 2,357 361,900
2012/06/26 2,257 2,291 2,257 2,288 155,600
2012/06/25 2,291 2,298 2,262 2,280 151,800
2012/06/22 2,276 2,297 2,265 2,290 240,100
2012/06/21 2,244 2,290 2,240 2,274 171,100
2012/06/20 2,224 2,268 2,224 2,256 158,000
2012/06/19 2,178 2,218 2,164 2,200 130,300
2012/06/18 2,199 2,210 2,171 2,178 171,100
2012/06/15 2,204 2,227 2,183 2,190 167,800
2012/06/14 2,216 2,216 2,173 2,197 215,100
2012/06/13 2,252 2,273 2,212 2,228 158,500
2012/06/12 2,221 2,244 2,209 2,233 218,300
2012/06/11 2,274 2,281 2,230 2,238 196,100
2012/06/08 2,317 2,350 2,245 2,255 350,500
2012/06/07 2,185 2,235 2,182 2,231 160,500
2012/06/06 2,155 2,195 2,155 2,184 161,200
2012/06/05 2,164 2,178 2,142 2,177 205,500
2012/06/04 2,147 2,175 2,128 2,166 255,800
2012/06/01 2,231 2,250 2,209 2,221 202,300
2012/05/31 2,193 2,251 2,187 2,242 302,100
2012/05/30 2,208 2,232 2,180 2,220 213,200
2012/05/29 2,141 2,218 2,130 2,216 375,700
2012/05/28 2,170 2,189 2,131 2,140 133,700
2012/05/25 2,164 2,188 2,105 2,176 210,900
2012/05/24 2,153 2,165 2,117 2,139 122,200
2012/05/23 2,200 2,236 2,152 2,160 205,500
2012/05/22 2,194 2,194 2,145 2,168 285,700
2012/05/21 2,176 2,228 2,176 2,201 268,200
2012/05/18 2,150 2,199 2,141 2,196 392,100
2012/05/17 2,208 2,220 2,174 2,196 292,800
2012/05/16 2,214 2,219 2,182 2,199 192,200
2012/05/15 2,210 2,256 2,207 2,248 212,900
2012/05/14 2,272 2,300 2,242 2,246 202,600
2012/05/11 2,370 2,437 2,280 2,301 356,100
2012/05/10 2,260 2,343 2,260 2,332 236,200
2012/05/09 2,295 2,334 2,278 2,283 264,600
2012/05/08 2,303 2,323 2,265 2,314 262,300
2012/05/07 2,275 2,313 2,234 2,304 299,500
2012/05/02 2,332 2,362 2,296 2,357 194,100
2012/05/01 2,333 2,365 2,302 2,337 294,700
2012/04/27 2,367 2,374 2,330 2,343 255,000
2012/04/26 2,393 2,410 2,342 2,374 418,800
2012/04/25 2,347 2,452 2,342 2,443 355,700
2012/04/24 2,265 2,315 2,265 2,297 180,800
2012/04/23 2,287 2,324 2,280 2,286 216,300
2012/04/20 2,314 2,347 2,294 2,304 251,800
2012/04/19 2,368 2,368 2,301 2,313 280,500
2012/04/18 2,328 2,373 2,328 2,368 388,300
2012/04/17 2,200 2,238 2,183 2,228 107,100
2012/04/16 2,209 2,219 2,195 2,204 99,500
2012/04/13 2,205 2,232 2,185 2,223 166,000
2012/04/12 2,193 2,200 2,182 2,191 186,100
2012/04/11 2,160 2,191 2,156 2,179 116,700
2012/04/10 2,173 2,184 2,151 2,177 134,900
2012/04/09 2,153 2,186 2,145 2,178 89,100
2012/04/06 2,200 2,206 2,166 2,181 151,000
2012/04/05 2,208 2,221 2,184 2,202 145,100
2012/04/04 2,207 2,237 2,188 2,207 204,300
2012/04/03 2,221 2,228 2,185 2,207 174,500
2012/04/02 2,243 2,258 2,229 2,250 286,000
2012/03/30 2,215 2,221 2,199 2,216 98,300
2012/03/29 2,209 2,229 2,200 2,217 212,900
2012/03/28 2,175 2,212 2,151 2,196 217,200
2012/03/27 2,208 2,249 2,208 2,240 199,400
2012/03/26 2,171 2,195 2,167 2,179 173,800
2012/03/23 2,183 2,192 2,158 2,188 153,500
2012/03/22 2,174 2,190 2,160 2,182 190,400
2012/03/21 2,157 2,173 2,135 2,166 200,100
2012/03/19 2,151 2,169 2,139 2,155 241,100
2012/03/16 2,112 2,139 2,104 2,134 224,000
2012/03/15 2,098 2,119 2,093 2,110 87,200
2012/03/14 2,130 2,133 2,091 2,095 132,100
2012/03/13 2,089 2,124 2,086 2,100 143,800
2012/03/12 2,104 2,104 2,074 2,089 235,700
2012/03/09 2,140 2,140 2,111 2,117 192,000
2012/03/08 2,098 2,122 2,098 2,110 121,200
2012/03/07 2,046 2,075 2,037 2,075 104,700
2012/03/06 2,070 2,091 2,040 2,079 228,400
2012/03/05 2,060 2,079 2,046 2,071 216,400
2012/03/02 2,099 2,099 2,074 2,082 109,900
2012/03/01 2,061 2,086 2,049 2,077 150,900
2012/02/29 2,114 2,147 2,083 2,084 234,300
2012/02/28 2,064 2,097 2,060 2,092 182,000
2012/02/27 2,081 2,086 2,054 2,068 203,400
2012/02/24 2,085 2,096 2,065 2,067 227,900
2012/02/23 2,073 2,087 2,058 2,076 212,800
2012/02/22 2,014 2,064 2,014 2,034 201,300
2012/02/21 1,989 2,042 1,987 2,009 209,800
2012/02/20 2,039 2,050 1,969 1,972 217,600
2012/02/17 1,981 2,031 1,965 2,026 286,200
2012/02/16 1,948 1,981 1,948 1,957 173,400
2012/02/15 1,994 1,994 1,946 1,968 162,300
2012/02/14 1,950 1,985 1,950 1,972 119,500
2012/02/13 1,945 1,963 1,935 1,955 148,000
2012/02/10 1,911 1,960 1,907 1,958 275,300
2012/02/09 1,900 1,905 1,883 1,892 205,300
2012/02/08 1,865 1,940 1,864 1,900 359,800
2012/02/07 1,815 1,825 1,805 1,810 112,400
2012/02/06 1,846 1,852 1,825 1,829 105,000
2012/02/03 1,822 1,840 1,813 1,819 70,400
2012/02/02 1,844 1,864 1,829 1,841 81,900
2012/02/01 1,818 1,846 1,815 1,842 132,700
2012/01/31 1,809 1,814 1,802 1,810 144,500
2012/01/30 1,800 1,815 1,783 1,809 148,300
2012/01/27 1,859 1,861 1,819 1,823 169,400
2012/01/26 1,844 1,881 1,844 1,875 172,400
2012/01/25 1,831 1,855 1,813 1,843 155,600
2012/01/24 1,823 1,845 1,809 1,830 131,900
2012/01/23 1,831 1,833 1,807 1,827 168,800
2012/01/20 1,825 1,825 1,806 1,818 136,800
2012/01/19 1,827 1,834 1,799 1,804 215,200
2012/01/18 1,831 1,855 1,828 1,828 148,700
2012/01/17 1,847 1,862 1,835 1,849 77,600
2012/01/16 1,870 1,871 1,830 1,855 133,100
2012/01/13 1,868 1,882 1,805 1,870 385,600
2012/01/12 1,885 1,904 1,880 1,882 61,300
2012/01/11 1,903 1,921 1,903 1,911 98,800
2012/01/10 1,876 1,915 1,876 1,888 97,700
2012/01/06 1,906 1,913 1,885 1,892 86,400
2012/01/05 1,939 1,955 1,915 1,916 169,500
2012/01/04 1,935 1,945 1,913 1,920 119,300

このページの先頭へ