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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,630 | 3,690 | 3,625 | 3,670 | 228,100 |
| 2013/12/27 | 3,540 | 3,585 | 3,510 | 3,580 | 174,500 |
| 2013/12/26 | 3,445 | 3,545 | 3,440 | 3,535 | 174,800 |
| 2013/12/25 | 3,475 | 3,475 | 3,415 | 3,440 | 231,300 |
| 2013/12/24 | 3,535 | 3,545 | 3,475 | 3,490 | 319,000 |
| 2013/12/20 | 3,500 | 3,555 | 3,500 | 3,555 | 243,700 |
| 2013/12/19 | 3,615 | 3,615 | 3,520 | 3,540 | 250,600 |
| 2013/12/18 | 3,570 | 3,600 | 3,545 | 3,585 | 195,200 |
| 2013/12/17 | 3,595 | 3,620 | 3,585 | 3,605 | 136,600 |
| 2013/12/16 | 3,640 | 3,655 | 3,595 | 3,595 | 141,200 |
| 2013/12/13 | 3,605 | 3,645 | 3,595 | 3,615 | 301,900 |
| 2013/12/12 | 3,620 | 3,635 | 3,590 | 3,630 | 172,600 |
| 2013/12/11 | 3,600 | 3,665 | 3,600 | 3,635 | 152,600 |
| 2013/12/10 | 3,635 | 3,645 | 3,605 | 3,620 | 141,800 |
| 2013/12/09 | 3,695 | 3,705 | 3,635 | 3,650 | 142,800 |
| 2013/12/06 | 3,600 | 3,685 | 3,595 | 3,670 | 183,400 |
| 2013/12/05 | 3,680 | 3,685 | 3,625 | 3,625 | 266,300 |
| 2013/12/04 | 3,735 | 3,770 | 3,680 | 3,685 | 296,100 |
| 2013/12/03 | 3,745 | 3,770 | 3,730 | 3,750 | 205,700 |
| 2013/12/02 | 3,810 | 3,830 | 3,745 | 3,760 | 246,400 |
| 2013/11/29 | 3,795 | 3,815 | 3,770 | 3,805 | 139,000 |
| 2013/11/28 | 3,880 | 3,885 | 3,795 | 3,805 | 294,500 |
| 2013/11/27 | 3,910 | 3,925 | 3,850 | 3,855 | 190,600 |
| 2013/11/26 | 3,995 | 3,995 | 3,925 | 3,955 | 122,600 |
| 2013/11/25 | 3,955 | 4,015 | 3,940 | 4,005 | 153,700 |
| 2013/11/22 | 3,975 | 3,975 | 3,925 | 3,945 | 138,100 |
| 2013/11/21 | 3,925 | 3,965 | 3,925 | 3,965 | 132,700 |
| 2013/11/20 | 3,945 | 3,975 | 3,905 | 3,925 | 123,500 |
| 2013/11/19 | 3,900 | 3,950 | 3,900 | 3,930 | 78,000 |
| 2013/11/18 | 3,945 | 3,955 | 3,890 | 3,900 | 147,900 |
| 2013/11/15 | 3,940 | 3,945 | 3,900 | 3,915 | 142,600 |
| 2013/11/14 | 3,915 | 3,935 | 3,885 | 3,900 | 125,400 |
| 2013/11/13 | 3,950 | 3,960 | 3,880 | 3,885 | 116,800 |
| 2013/11/12 | 3,965 | 3,995 | 3,945 | 3,965 | 123,100 |
| 2013/11/11 | 4,000 | 4,000 | 3,940 | 3,950 | 170,500 |
| 2013/11/08 | 3,875 | 3,965 | 3,875 | 3,945 | 180,000 |
| 2013/11/07 | 3,985 | 3,985 | 3,870 | 3,885 | 131,500 |
| 2013/11/06 | 4,025 | 4,055 | 3,945 | 3,960 | 227,400 |
| 2013/11/05 | 3,875 | 4,115 | 3,860 | 4,040 | 485,600 |
| 2013/11/01 | 4,045 | 4,055 | 3,800 | 3,910 | 230,200 |
| 2013/10/31 | 4,035 | 4,080 | 4,020 | 4,035 | 143,600 |
| 2013/10/30 | 4,015 | 4,045 | 3,990 | 4,030 | 287,100 |
| 2013/10/29 | 3,930 | 3,990 | 3,900 | 3,985 | 133,300 |
| 2013/10/28 | 3,910 | 3,925 | 3,845 | 3,925 | 91,300 |
| 2013/10/25 | 3,925 | 3,925 | 3,810 | 3,860 | 150,300 |
| 2013/10/24 | 3,830 | 3,900 | 3,790 | 3,890 | 113,700 |
| 2013/10/23 | 3,930 | 3,960 | 3,855 | 3,855 | 102,700 |
| 2013/10/22 | 3,940 | 3,940 | 3,900 | 3,925 | 82,400 |
| 2013/10/21 | 3,910 | 3,960 | 3,910 | 3,935 | 137,300 |
| 2013/10/18 | 3,895 | 3,920 | 3,865 | 3,865 | 89,300 |
| 2013/10/17 | 3,900 | 3,945 | 3,900 | 3,930 | 98,800 |
| 2013/10/16 | 3,890 | 3,900 | 3,860 | 3,890 | 53,200 |
| 2013/10/15 | 3,935 | 3,955 | 3,870 | 3,875 | 102,100 |
| 2013/10/11 | 3,910 | 3,935 | 3,880 | 3,910 | 145,000 |
| 2013/10/10 | 3,865 | 3,890 | 3,820 | 3,840 | 126,000 |
| 2013/10/09 | 3,810 | 3,835 | 3,770 | 3,835 | 114,000 |
| 2013/10/08 | 3,755 | 3,840 | 3,730 | 3,805 | 173,000 |
| 2013/10/07 | 3,815 | 3,865 | 3,750 | 3,750 | 167,000 |
| 2013/10/04 | 3,900 | 3,910 | 3,830 | 3,835 | 222,300 |
| 2013/10/03 | 3,915 | 3,990 | 3,910 | 3,935 | 133,600 |
| 2013/10/02 | 4,010 | 4,025 | 3,890 | 3,910 | 243,000 |
| 2013/10/01 | 4,010 | 4,035 | 3,915 | 3,990 | 213,900 |
| 2013/09/30 | 4,010 | 4,050 | 4,000 | 4,015 | 193,300 |
| 2013/09/27 | 4,125 | 4,125 | 4,045 | 4,085 | 213,600 |
| 2013/09/26 | 4,025 | 4,125 | 4,000 | 4,120 | 154,500 |
| 2013/09/25 | 4,200 | 4,200 | 4,070 | 4,135 | 174,800 |
| 2013/09/24 | 4,155 | 4,190 | 4,105 | 4,175 | 307,200 |
| 2013/09/20 | 4,040 | 4,095 | 4,000 | 4,085 | 216,100 |
| 2013/09/19 | 4,000 | 4,050 | 3,980 | 4,025 | 208,600 |
| 2013/09/18 | 4,050 | 4,055 | 3,950 | 3,985 | 262,500 |
| 2013/09/17 | 4,030 | 4,050 | 3,980 | 4,000 | 105,300 |
| 2013/09/13 | 3,980 | 4,040 | 3,855 | 4,025 | 209,700 |
| 2013/09/12 | 3,965 | 4,055 | 3,960 | 4,050 | 203,100 |
| 2013/09/11 | 3,950 | 4,000 | 3,920 | 3,985 | 408,000 |
| 2013/09/10 | 3,800 | 3,940 | 3,800 | 3,890 | 451,600 |
| 2013/09/09 | 3,750 | 3,750 | 3,685 | 3,730 | 120,100 |
| 2013/09/06 | 3,725 | 3,730 | 3,600 | 3,655 | 266,100 |
| 2013/09/05 | 3,755 | 3,765 | 3,705 | 3,740 | 205,000 |
| 2013/09/04 | 3,795 | 3,800 | 3,725 | 3,770 | 195,900 |
| 2013/09/03 | 3,740 | 3,800 | 3,725 | 3,795 | 154,500 |
| 2013/09/02 | 3,650 | 3,690 | 3,645 | 3,665 | 72,900 |
| 2013/08/30 | 3,745 | 3,745 | 3,625 | 3,630 | 210,900 |
| 2013/08/29 | 3,640 | 3,730 | 3,640 | 3,705 | 192,400 |
| 2013/08/28 | 3,610 | 3,640 | 3,560 | 3,610 | 224,300 |
| 2013/08/27 | 3,715 | 3,745 | 3,640 | 3,680 | 250,100 |
| 2013/08/26 | 3,800 | 3,800 | 3,755 | 3,770 | 117,200 |
| 2013/08/23 | 3,805 | 3,825 | 3,775 | 3,805 | 416,700 |
| 2013/08/22 | 3,680 | 3,770 | 3,645 | 3,765 | 453,100 |
| 2013/08/21 | 3,560 | 3,745 | 3,550 | 3,685 | 501,900 |
| 2013/08/20 | 3,580 | 3,635 | 3,500 | 3,505 | 230,100 |
| 2013/08/19 | 3,565 | 3,750 | 3,565 | 3,605 | 163,200 |
| 2013/08/16 | 3,600 | 3,650 | 3,555 | 3,560 | 288,600 |
| 2013/08/15 | 3,700 | 3,725 | 3,610 | 3,615 | 237,000 |
| 2013/08/14 | 3,765 | 3,775 | 3,645 | 3,700 | 336,800 |
| 2013/08/13 | 3,755 | 3,810 | 3,735 | 3,770 | 267,800 |
| 2013/08/12 | 3,620 | 3,715 | 3,620 | 3,675 | 153,200 |
| 2013/08/09 | 3,750 | 3,760 | 3,620 | 3,655 | 271,700 |
| 2013/08/08 | 3,770 | 3,860 | 3,745 | 3,760 | 136,900 |
| 2013/08/07 | 3,780 | 3,855 | 3,760 | 3,800 | 290,400 |
| 2013/08/06 | 3,790 | 3,850 | 3,755 | 3,845 | 271,300 |
| 2013/08/05 | 3,870 | 3,875 | 3,780 | 3,790 | 520,900 |
| 2013/08/02 | 3,990 | 4,065 | 3,865 | 4,010 | 1,047,700 |
| 2013/08/01 | 4,160 | 4,200 | 4,145 | 4,200 | 201,200 |
| 2013/07/31 | 4,235 | 4,235 | 4,110 | 4,120 | 277,100 |
| 2013/07/30 | 4,180 | 4,245 | 4,155 | 4,210 | 317,900 |
| 2013/07/29 | 4,155 | 4,240 | 4,120 | 4,200 | 239,600 |
| 2013/07/26 | 4,375 | 4,380 | 4,240 | 4,250 | 244,200 |
| 2013/07/25 | 4,390 | 4,420 | 4,360 | 4,370 | 294,800 |
| 2013/07/24 | 4,400 | 4,400 | 4,350 | 4,375 | 135,000 |
| 2013/07/23 | 4,270 | 4,420 | 4,265 | 4,410 | 287,000 |
| 2013/07/22 | 4,300 | 4,330 | 4,255 | 4,320 | 156,100 |
| 2013/07/19 | 4,320 | 4,350 | 4,275 | 4,300 | 307,400 |
| 2013/07/18 | 4,250 | 4,340 | 4,245 | 4,315 | 319,800 |
| 2013/07/17 | 4,200 | 4,265 | 4,185 | 4,225 | 664,100 |
| 2013/07/16 | 4,190 | 4,250 | 4,140 | 4,220 | 191,500 |
| 2013/07/12 | 4,150 | 4,180 | 4,135 | 4,155 | 166,000 |
| 2013/07/11 | 4,100 | 4,180 | 4,065 | 4,160 | 308,600 |
| 2013/07/10 | 4,075 | 4,095 | 4,030 | 4,090 | 170,400 |
| 2013/07/09 | 4,050 | 4,085 | 3,995 | 4,075 | 177,700 |
| 2013/07/08 | 4,065 | 4,070 | 4,005 | 4,020 | 157,700 |
| 2013/07/05 | 3,975 | 4,025 | 3,965 | 4,000 | 170,000 |
| 2013/07/04 | 3,865 | 4,015 | 3,850 | 3,945 | 286,900 |
| 2013/07/03 | 3,880 | 3,915 | 3,840 | 3,890 | 207,700 |
| 2013/07/02 | 3,935 | 3,940 | 3,785 | 3,860 | 359,300 |
| 2013/07/01 | 3,840 | 3,950 | 3,825 | 3,865 | 195,300 |
| 2013/06/28 | 3,700 | 3,795 | 3,680 | 3,790 | 203,200 |
| 2013/06/27 | 3,585 | 3,665 | 3,535 | 3,660 | 214,600 |
| 2013/06/26 | 3,625 | 3,645 | 3,505 | 3,560 | 176,200 |
| 2013/06/25 | 3,530 | 3,640 | 3,530 | 3,615 | 203,900 |
| 2013/06/24 | 3,600 | 3,615 | 3,510 | 3,525 | 141,100 |
| 2013/06/21 | 3,360 | 3,550 | 3,360 | 3,520 | 246,100 |
| 2013/06/20 | 3,420 | 3,440 | 3,355 | 3,370 | 200,500 |
| 2013/06/19 | 3,480 | 3,490 | 3,440 | 3,475 | 156,700 |
| 2013/06/18 | 3,435 | 3,495 | 3,400 | 3,410 | 102,900 |
| 2013/06/17 | 3,360 | 3,460 | 3,335 | 3,460 | 132,000 |
| 2013/06/14 | 3,430 | 3,465 | 3,370 | 3,385 | 249,400 |
| 2013/06/13 | 3,500 | 3,520 | 3,380 | 3,385 | 147,000 |
| 2013/06/12 | 3,560 | 3,575 | 3,470 | 3,570 | 220,600 |
| 2013/06/11 | 3,580 | 3,630 | 3,545 | 3,560 | 358,500 |
| 2013/06/10 | 3,420 | 3,550 | 3,420 | 3,520 | 158,500 |
| 2013/06/07 | 3,235 | 3,365 | 3,230 | 3,315 | 243,100 |
| 2013/06/06 | 3,405 | 3,430 | 3,305 | 3,320 | 250,900 |
| 2013/06/05 | 3,515 | 3,650 | 3,485 | 3,485 | 167,900 |
| 2013/06/04 | 3,490 | 3,550 | 3,420 | 3,545 | 247,700 |
| 2013/06/03 | 3,630 | 3,640 | 3,525 | 3,530 | 269,300 |
| 2013/05/31 | 3,685 | 3,700 | 3,600 | 3,650 | 210,300 |
| 2013/05/30 | 3,605 | 3,715 | 3,550 | 3,595 | 214,800 |
| 2013/05/29 | 3,665 | 3,725 | 3,640 | 3,645 | 286,600 |
| 2013/05/28 | 3,625 | 3,700 | 3,605 | 3,625 | 191,900 |
| 2013/05/27 | 3,625 | 3,750 | 3,570 | 3,690 | 174,200 |
| 2013/05/24 | 3,825 | 3,905 | 3,525 | 3,735 | 436,700 |
| 2013/05/23 | 3,995 | 4,060 | 3,830 | 3,830 | 546,300 |
| 2013/05/22 | 4,130 | 4,195 | 4,105 | 4,115 | 248,100 |
| 2013/05/21 | 4,300 | 4,300 | 4,120 | 4,165 | 258,900 |
| 2013/05/20 | 4,235 | 4,240 | 4,155 | 4,155 | 120,200 |
| 2013/05/17 | 4,145 | 4,205 | 4,100 | 4,180 | 205,600 |
| 2013/05/16 | 4,150 | 4,195 | 3,990 | 4,160 | 413,500 |
| 2013/05/15 | 4,120 | 4,170 | 4,090 | 4,165 | 228,800 |
| 2013/05/14 | 4,100 | 4,120 | 4,035 | 4,075 | 256,100 |
| 2013/05/13 | 3,995 | 4,115 | 3,990 | 4,105 | 333,300 |
| 2013/05/10 | 3,930 | 3,975 | 3,880 | 3,965 | 265,000 |
| 2013/05/09 | 4,120 | 4,140 | 3,805 | 3,830 | 349,000 |
| 2013/05/08 | 3,930 | 4,080 | 3,930 | 4,060 | 217,300 |
| 2013/05/07 | 3,950 | 3,985 | 3,880 | 3,960 | 274,800 |
| 2013/05/02 | 3,865 | 3,920 | 3,840 | 3,915 | 204,500 |
| 2013/05/01 | 3,845 | 3,860 | 3,790 | 3,830 | 159,600 |
| 2013/04/30 | 3,745 | 3,785 | 3,725 | 3,745 | 131,100 |
| 2013/04/26 | 3,735 | 3,740 | 3,705 | 3,710 | 132,400 |
| 2013/04/25 | 3,690 | 3,745 | 3,675 | 3,735 | 177,300 |
| 2013/04/24 | 3,720 | 3,740 | 3,700 | 3,720 | 142,500 |
| 2013/04/23 | 3,745 | 3,745 | 3,640 | 3,695 | 241,100 |
| 2013/04/22 | 3,650 | 3,770 | 3,650 | 3,740 | 268,700 |
| 2013/04/19 | 3,545 | 3,585 | 3,480 | 3,560 | 194,300 |
| 2013/04/18 | 3,480 | 3,550 | 3,450 | 3,475 | 183,800 |
| 2013/04/17 | 3,470 | 3,545 | 3,470 | 3,510 | 177,500 |
| 2013/04/16 | 3,430 | 3,500 | 3,400 | 3,465 | 229,700 |
| 2013/04/15 | 3,480 | 3,535 | 3,470 | 3,510 | 133,500 |
| 2013/04/12 | 3,575 | 3,575 | 3,465 | 3,480 | 176,700 |
| 2013/04/11 | 3,470 | 3,600 | 3,465 | 3,580 | 327,000 |
| 2013/04/10 | 3,340 | 3,485 | 3,300 | 3,480 | 262,300 |
| 2013/04/09 | 3,345 | 3,370 | 3,310 | 3,320 | 107,300 |
| 2013/04/08 | 3,305 | 3,385 | 3,280 | 3,320 | 170,600 |
| 2013/04/05 | 3,285 | 3,310 | 3,230 | 3,300 | 262,400 |
| 2013/04/04 | 3,115 | 3,230 | 3,075 | 3,230 | 177,100 |
| 2013/04/03 | 3,165 | 3,180 | 3,120 | 3,155 | 183,000 |
| 2013/04/02 | 3,050 | 3,180 | 2,967 | 3,150 | 258,500 |
| 2013/04/01 | 3,225 | 3,230 | 3,100 | 3,100 | 167,800 |
| 2013/03/29 | 3,335 | 3,345 | 3,270 | 3,280 | 160,300 |
| 2013/03/28 | 3,305 | 3,335 | 3,280 | 3,315 | 332,600 |
| 2013/03/27 | 3,195 | 3,270 | 3,185 | 3,240 | 211,200 |
| 2013/03/26 | 3,165 | 3,195 | 3,155 | 3,180 | 159,000 |
| 2013/03/25 | 3,185 | 3,190 | 3,150 | 3,165 | 223,600 |
| 2013/03/22 | 3,140 | 3,175 | 3,115 | 3,115 | 264,500 |
| 2013/03/21 | 3,190 | 3,215 | 3,155 | 3,170 | 243,400 |
| 2013/03/19 | 3,100 | 3,135 | 3,080 | 3,120 | 129,900 |
| 2013/03/18 | 3,080 | 3,100 | 3,070 | 3,080 | 128,500 |
| 2013/03/15 | 3,110 | 3,115 | 3,035 | 3,090 | 510,200 |
| 2013/03/14 | 3,085 | 3,120 | 3,070 | 3,105 | 258,400 |
| 2013/03/13 | 3,160 | 3,160 | 3,075 | 3,085 | 288,600 |
| 2013/03/12 | 3,150 | 3,205 | 3,125 | 3,180 | 273,300 |
| 2013/03/11 | 3,190 | 3,210 | 3,135 | 3,160 | 234,500 |
| 2013/03/08 | 3,245 | 3,260 | 3,175 | 3,180 | 311,200 |
| 2013/03/07 | 3,235 | 3,265 | 3,215 | 3,255 | 209,800 |
| 2013/03/06 | 3,180 | 3,195 | 3,155 | 3,185 | 221,000 |
| 2013/03/05 | 3,245 | 3,260 | 3,150 | 3,180 | 240,000 |
| 2013/03/04 | 3,220 | 3,275 | 3,220 | 3,230 | 234,400 |
| 2013/03/01 | 3,235 | 3,255 | 3,205 | 3,230 | 142,300 |
| 2013/02/28 | 3,190 | 3,225 | 3,185 | 3,220 | 194,400 |
| 2013/02/27 | 3,220 | 3,275 | 3,185 | 3,190 | 294,900 |
| 2013/02/26 | 3,215 | 3,265 | 3,190 | 3,230 | 383,600 |
| 2013/02/25 | 3,310 | 3,355 | 3,295 | 3,345 | 211,100 |
| 2013/02/22 | 3,250 | 3,310 | 3,225 | 3,295 | 218,100 |
| 2013/02/21 | 3,215 | 3,250 | 3,195 | 3,245 | 193,200 |
| 2013/02/20 | 3,185 | 3,245 | 3,170 | 3,235 | 143,200 |
| 2013/02/19 | 3,155 | 3,195 | 3,130 | 3,160 | 151,500 |
| 2013/02/18 | 3,145 | 3,200 | 3,140 | 3,195 | 133,900 |
| 2013/02/15 | 3,155 | 3,165 | 3,110 | 3,140 | 138,700 |
| 2013/02/14 | 3,160 | 3,220 | 3,155 | 3,175 | 214,100 |
| 2013/02/13 | 3,185 | 3,200 | 3,145 | 3,175 | 213,600 |
| 2013/02/12 | 3,175 | 3,250 | 3,175 | 3,225 | 406,900 |
| 2013/02/08 | 3,095 | 3,140 | 3,065 | 3,130 | 291,200 |
| 2013/02/07 | 3,070 | 3,170 | 3,070 | 3,110 | 244,600 |
| 2013/02/06 | 3,040 | 3,140 | 2,950 | 3,065 | 720,400 |
| 2013/02/05 | 3,065 | 3,065 | 3,020 | 3,040 | 286,200 |
| 2013/02/04 | 3,010 | 3,075 | 3,000 | 3,065 | 326,000 |
| 2013/02/01 | 2,931 | 3,015 | 2,921 | 3,005 | 293,100 |
| 2013/01/31 | 2,882 | 2,912 | 2,867 | 2,907 | 136,400 |
| 2013/01/30 | 2,870 | 2,911 | 2,828 | 2,908 | 307,400 |
| 2013/01/29 | 2,931 | 2,931 | 2,877 | 2,878 | 171,000 |
| 2013/01/28 | 2,937 | 2,955 | 2,910 | 2,915 | 168,900 |
| 2013/01/25 | 2,922 | 2,939 | 2,904 | 2,934 | 212,200 |
| 2013/01/24 | 2,850 | 2,891 | 2,846 | 2,885 | 204,100 |
| 2013/01/23 | 2,847 | 2,918 | 2,834 | 2,885 | 298,200 |
| 2013/01/22 | 2,866 | 2,898 | 2,811 | 2,847 | 460,700 |
| 2013/01/21 | 2,895 | 2,918 | 2,868 | 2,913 | 239,600 |
| 2013/01/18 | 2,900 | 2,956 | 2,893 | 2,937 | 372,900 |
| 2013/01/17 | 2,880 | 2,909 | 2,846 | 2,889 | 344,200 |
| 2013/01/16 | 2,882 | 2,896 | 2,830 | 2,879 | 361,200 |
| 2013/01/15 | 2,879 | 2,912 | 2,862 | 2,898 | 371,800 |
| 2013/01/11 | 2,845 | 2,861 | 2,816 | 2,854 | 255,900 |
| 2013/01/10 | 2,790 | 2,822 | 2,774 | 2,810 | 370,000 |
| 2013/01/09 | 2,754 | 2,784 | 2,716 | 2,764 | 530,000 |
| 2013/01/08 | 2,667 | 2,754 | 2,662 | 2,729 | 540,100 |
| 2013/01/07 | 2,650 | 2,673 | 2,641 | 2,670 | 172,100 |
| 2013/01/04 | 2,623 | 2,657 | 2,612 | 2,654 | 281,400 |