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 |
|---|---|---|---|---|---|
| 2014/12/30 | 6,040 | 6,070 | 5,950 | 5,980 | 171,400 |
| 2014/12/29 | 6,140 | 6,140 | 5,910 | 5,990 | 248,300 |
| 2014/12/26 | 6,140 | 6,180 | 6,090 | 6,110 | 127,400 |
| 2014/12/25 | 6,000 | 6,150 | 5,970 | 6,140 | 154,900 |
| 2014/12/24 | 6,360 | 6,370 | 6,010 | 6,030 | 407,700 |
| 2014/12/22 | 6,350 | 6,380 | 6,320 | 6,370 | 84,100 |
| 2014/12/19 | 6,290 | 6,330 | 6,270 | 6,280 | 166,400 |
| 2014/12/18 | 6,250 | 6,250 | 6,140 | 6,170 | 156,900 |
| 2014/12/17 | 6,130 | 6,180 | 6,060 | 6,070 | 180,500 |
| 2014/12/16 | 6,160 | 6,210 | 6,130 | 6,150 | 125,000 |
| 2014/12/15 | 6,300 | 6,400 | 6,260 | 6,260 | 126,000 |
| 2014/12/12 | 6,320 | 6,380 | 6,290 | 6,310 | 194,100 |
| 2014/12/11 | 6,010 | 6,340 | 6,010 | 6,320 | 247,500 |
| 2014/12/10 | 6,040 | 6,110 | 6,000 | 6,020 | 92,800 |
| 2014/12/09 | 6,200 | 6,220 | 6,090 | 6,120 | 141,800 |
| 2014/12/08 | 6,360 | 6,370 | 6,250 | 6,260 | 86,000 |
| 2014/12/05 | 6,410 | 6,420 | 6,300 | 6,330 | 73,700 |
| 2014/12/04 | 6,340 | 6,490 | 6,250 | 6,410 | 246,900 |
| 2014/12/03 | 6,160 | 6,300 | 6,160 | 6,240 | 247,000 |
| 2014/12/02 | 5,980 | 6,070 | 5,970 | 6,060 | 68,600 |
| 2014/12/01 | 6,020 | 6,070 | 5,980 | 6,030 | 97,200 |
| 2014/11/28 | 5,990 | 6,000 | 5,940 | 5,970 | 94,100 |
| 2014/11/27 | 5,930 | 6,000 | 5,930 | 5,940 | 87,300 |
| 2014/11/26 | 5,980 | 6,020 | 5,940 | 5,950 | 110,600 |
| 2014/11/25 | 5,900 | 6,080 | 5,890 | 6,030 | 265,500 |
| 2014/11/21 | 5,820 | 5,910 | 5,780 | 5,800 | 151,900 |
| 2014/11/20 | 5,850 | 5,920 | 5,830 | 5,850 | 122,500 |
| 2014/11/19 | 5,810 | 5,900 | 5,770 | 5,870 | 162,600 |
| 2014/11/18 | 5,650 | 5,790 | 5,610 | 5,790 | 157,000 |
| 2014/11/17 | 5,740 | 5,750 | 5,560 | 5,580 | 124,100 |
| 2014/11/14 | 5,840 | 5,840 | 5,730 | 5,790 | 143,500 |
| 2014/11/13 | 5,710 | 5,830 | 5,700 | 5,790 | 143,500 |
| 2014/11/12 | 5,810 | 5,840 | 5,720 | 5,730 | 109,700 |
| 2014/11/11 | 5,680 | 5,820 | 5,660 | 5,800 | 195,400 |
| 2014/11/10 | 5,700 | 5,700 | 5,640 | 5,650 | 107,500 |
| 2014/11/07 | 5,690 | 5,750 | 5,670 | 5,720 | 128,800 |
| 2014/11/06 | 5,830 | 5,850 | 5,670 | 5,680 | 213,500 |
| 2014/11/05 | 5,830 | 5,890 | 5,810 | 5,850 | 226,200 |
| 2014/11/04 | 5,750 | 5,890 | 5,600 | 5,840 | 417,600 |
| 2014/10/31 | 5,500 | 5,740 | 5,450 | 5,700 | 355,500 |
| 2014/10/30 | 5,570 | 5,590 | 5,500 | 5,500 | 156,100 |
| 2014/10/29 | 5,600 | 5,600 | 5,540 | 5,570 | 104,200 |
| 2014/10/28 | 5,510 | 5,570 | 5,500 | 5,530 | 105,100 |
| 2014/10/27 | 5,470 | 5,530 | 5,450 | 5,510 | 96,800 |
| 2014/10/24 | 5,450 | 5,480 | 5,400 | 5,470 | 112,200 |
| 2014/10/23 | 5,380 | 5,390 | 5,320 | 5,360 | 83,000 |
| 2014/10/22 | 5,280 | 5,380 | 5,280 | 5,380 | 115,100 |
| 2014/10/21 | 5,230 | 5,280 | 5,170 | 5,210 | 171,100 |
| 2014/10/20 | 5,210 | 5,260 | 5,170 | 5,230 | 197,500 |
| 2014/10/17 | 5,200 | 5,240 | 5,070 | 5,080 | 196,000 |
| 2014/10/16 | 5,170 | 5,250 | 5,150 | 5,190 | 168,300 |
| 2014/10/15 | 5,250 | 5,300 | 5,230 | 5,270 | 155,000 |
| 2014/10/14 | 5,220 | 5,300 | 5,220 | 5,260 | 168,800 |
| 2014/10/10 | 5,340 | 5,420 | 5,320 | 5,390 | 145,100 |
| 2014/10/09 | 5,530 | 5,560 | 5,450 | 5,460 | 130,700 |
| 2014/10/08 | 5,450 | 5,540 | 5,450 | 5,490 | 137,100 |
| 2014/10/07 | 5,590 | 5,600 | 5,510 | 5,510 | 106,000 |
| 2014/10/06 | 5,690 | 5,700 | 5,590 | 5,590 | 129,900 |
| 2014/10/03 | 5,560 | 5,630 | 5,540 | 5,620 | 166,000 |
| 2014/10/02 | 5,750 | 5,770 | 5,610 | 5,620 | 199,500 |
| 2014/10/01 | 5,750 | 5,870 | 5,750 | 5,810 | 231,000 |
| 2014/09/30 | 5,710 | 5,770 | 5,700 | 5,760 | 140,500 |
| 2014/09/29 | 5,750 | 5,750 | 5,660 | 5,710 | 125,700 |
| 2014/09/26 | 5,660 | 5,740 | 5,660 | 5,690 | 137,700 |
| 2014/09/25 | 5,630 | 5,750 | 5,610 | 5,750 | 226,300 |
| 2014/09/24 | 5,490 | 5,570 | 5,490 | 5,530 | 369,100 |
| 2014/09/22 | 5,610 | 5,640 | 5,450 | 5,560 | 476,500 |
| 2014/09/19 | 5,740 | 5,740 | 5,570 | 5,630 | 874,200 |
| 2014/09/18 | 5,760 | 5,810 | 5,730 | 5,750 | 180,000 |
| 2014/09/17 | 5,820 | 5,840 | 5,760 | 5,760 | 140,200 |
| 2014/09/16 | 5,850 | 5,880 | 5,820 | 5,850 | 138,600 |
| 2014/09/12 | 5,820 | 5,880 | 5,790 | 5,840 | 168,500 |
| 2014/09/11 | 5,950 | 5,950 | 5,820 | 5,850 | 174,400 |
| 2014/09/10 | 5,800 | 5,930 | 5,750 | 5,930 | 224,500 |
| 2014/09/09 | 5,770 | 5,800 | 5,710 | 5,780 | 158,100 |
| 2014/09/08 | 5,700 | 5,760 | 5,670 | 5,760 | 202,600 |
| 2014/09/05 | 5,650 | 5,710 | 5,600 | 5,670 | 271,800 |
| 2014/09/04 | 5,790 | 5,800 | 5,630 | 5,640 | 276,100 |
| 2014/09/03 | 5,800 | 5,820 | 5,730 | 5,760 | 228,000 |
| 2014/09/02 | 5,730 | 5,870 | 5,720 | 5,850 | 172,000 |
| 2014/09/01 | 5,750 | 5,780 | 5,720 | 5,740 | 114,800 |
| 2014/08/29 | 5,690 | 5,830 | 5,680 | 5,760 | 184,400 |
| 2014/08/28 | 5,680 | 5,700 | 5,620 | 5,650 | 164,000 |
| 2014/08/27 | 5,650 | 5,750 | 5,620 | 5,680 | 366,300 |
| 2014/08/26 | 5,600 | 5,650 | 5,540 | 5,600 | 142,700 |
| 2014/08/25 | 5,610 | 5,630 | 5,530 | 5,570 | 173,400 |
| 2014/08/22 | 5,630 | 5,660 | 5,560 | 5,620 | 176,700 |
| 2014/08/21 | 5,520 | 5,610 | 5,500 | 5,600 | 227,200 |
| 2014/08/20 | 5,540 | 5,550 | 5,500 | 5,530 | 154,100 |
| 2014/08/19 | 5,490 | 5,550 | 5,450 | 5,520 | 276,600 |
| 2014/08/18 | 5,420 | 5,500 | 5,410 | 5,490 | 132,300 |
| 2014/08/15 | 5,420 | 5,440 | 5,370 | 5,410 | 126,800 |
| 2014/08/14 | 5,400 | 5,420 | 5,340 | 5,400 | 191,000 |
| 2014/08/13 | 5,260 | 5,360 | 5,240 | 5,340 | 170,400 |
| 2014/08/12 | 5,200 | 5,260 | 5,200 | 5,260 | 95,300 |
| 2014/08/11 | 5,100 | 5,220 | 5,100 | 5,210 | 132,500 |
| 2014/08/08 | 5,150 | 5,230 | 5,040 | 5,070 | 217,300 |
| 2014/08/07 | 5,040 | 5,120 | 5,010 | 5,120 | 141,300 |
| 2014/08/06 | 5,020 | 5,080 | 4,970 | 5,000 | 174,500 |
| 2014/08/05 | 5,190 | 5,190 | 5,040 | 5,050 | 151,500 |
| 2014/08/04 | 5,190 | 5,210 | 5,160 | 5,180 | 109,800 |
| 2014/08/01 | 4,990 | 5,300 | 4,985 | 5,170 | 438,100 |
| 2014/07/31 | 5,220 | 5,260 | 5,070 | 5,100 | 202,400 |
| 2014/07/30 | 5,220 | 5,280 | 5,200 | 5,270 | 100,500 |
| 2014/07/29 | 5,280 | 5,280 | 5,190 | 5,200 | 144,900 |
| 2014/07/28 | 5,270 | 5,300 | 5,250 | 5,290 | 74,300 |
| 2014/07/25 | 5,240 | 5,260 | 5,210 | 5,260 | 55,700 |
| 2014/07/24 | 5,280 | 5,280 | 5,180 | 5,230 | 82,800 |
| 2014/07/23 | 5,220 | 5,280 | 5,180 | 5,240 | 99,600 |
| 2014/07/22 | 5,170 | 5,240 | 5,160 | 5,220 | 118,200 |
| 2014/07/18 | 5,100 | 5,140 | 5,060 | 5,120 | 103,300 |
| 2014/07/17 | 5,180 | 5,180 | 5,120 | 5,150 | 89,300 |
| 2014/07/16 | 5,180 | 5,210 | 5,140 | 5,150 | 103,800 |
| 2014/07/15 | 5,190 | 5,220 | 5,130 | 5,210 | 123,900 |
| 2014/07/14 | 5,120 | 5,160 | 5,110 | 5,150 | 72,400 |
| 2014/07/11 | 5,060 | 5,130 | 5,040 | 5,120 | 121,500 |
| 2014/07/10 | 5,200 | 5,200 | 5,120 | 5,130 | 72,600 |
| 2014/07/09 | 5,170 | 5,210 | 5,140 | 5,200 | 102,100 |
| 2014/07/08 | 5,190 | 5,310 | 5,140 | 5,230 | 200,400 |
| 2014/07/07 | 5,210 | 5,230 | 5,170 | 5,180 | 85,100 |
| 2014/07/04 | 5,260 | 5,280 | 5,200 | 5,230 | 88,700 |
| 2014/07/03 | 5,230 | 5,240 | 5,160 | 5,190 | 112,900 |
| 2014/07/02 | 5,190 | 5,280 | 5,170 | 5,250 | 197,900 |
| 2014/07/01 | 5,080 | 5,180 | 5,080 | 5,140 | 135,000 |
| 2014/06/30 | 5,000 | 5,110 | 4,990 | 5,080 | 278,800 |
| 2014/06/27 | 4,970 | 4,990 | 4,905 | 4,945 | 121,900 |
| 2014/06/26 | 5,000 | 5,000 | 4,930 | 4,965 | 137,500 |
| 2014/06/25 | 5,000 | 5,040 | 4,970 | 5,000 | 212,700 |
| 2014/06/24 | 5,040 | 5,060 | 5,000 | 5,050 | 102,300 |
| 2014/06/23 | 5,050 | 5,080 | 5,000 | 5,000 | 88,900 |
| 2014/06/20 | 5,020 | 5,030 | 4,975 | 5,030 | 168,600 |
| 2014/06/19 | 5,020 | 5,020 | 4,915 | 4,980 | 285,700 |
| 2014/06/18 | 4,950 | 5,030 | 4,920 | 5,020 | 210,200 |
| 2014/06/17 | 4,895 | 4,990 | 4,890 | 4,935 | 281,900 |
| 2014/06/16 | 4,890 | 4,895 | 4,820 | 4,845 | 106,800 |
| 2014/06/13 | 4,895 | 4,910 | 4,820 | 4,885 | 193,500 |
| 2014/06/12 | 4,815 | 4,915 | 4,790 | 4,895 | 265,700 |
| 2014/06/11 | 4,750 | 4,820 | 4,750 | 4,820 | 126,300 |
| 2014/06/10 | 4,760 | 4,830 | 4,750 | 4,780 | 159,800 |
| 2014/06/09 | 4,770 | 4,775 | 4,730 | 4,745 | 107,400 |
| 2014/06/06 | 4,710 | 4,775 | 4,695 | 4,745 | 164,000 |
| 2014/06/05 | 4,695 | 4,765 | 4,685 | 4,725 | 185,900 |
| 2014/06/04 | 4,665 | 4,665 | 4,615 | 4,665 | 117,100 |
| 2014/06/03 | 4,715 | 4,730 | 4,650 | 4,680 | 203,600 |
| 2014/06/02 | 4,675 | 4,675 | 4,580 | 4,620 | 124,000 |
| 2014/05/30 | 4,560 | 4,655 | 4,560 | 4,605 | 214,600 |
| 2014/05/29 | 4,555 | 4,595 | 4,530 | 4,560 | 123,500 |
| 2014/05/28 | 4,590 | 4,630 | 4,575 | 4,590 | 119,400 |
| 2014/05/27 | 4,490 | 4,585 | 4,475 | 4,580 | 258,700 |
| 2014/05/26 | 4,490 | 4,525 | 4,445 | 4,475 | 214,800 |
| 2014/05/23 | 4,580 | 4,580 | 4,450 | 4,480 | 318,100 |
| 2014/05/22 | 4,590 | 4,595 | 4,410 | 4,540 | 470,300 |
| 2014/05/21 | 4,600 | 4,635 | 4,580 | 4,590 | 151,500 |
| 2014/05/20 | 4,660 | 4,665 | 4,620 | 4,625 | 129,400 |
| 2014/05/19 | 4,680 | 4,710 | 4,620 | 4,620 | 207,700 |
| 2014/05/16 | 4,655 | 4,745 | 4,655 | 4,670 | 207,900 |
| 2014/05/15 | 4,680 | 4,690 | 4,630 | 4,680 | 228,100 |
| 2014/05/14 | 4,715 | 4,730 | 4,630 | 4,670 | 416,100 |
| 2014/05/13 | 4,685 | 4,760 | 4,685 | 4,735 | 366,400 |
| 2014/05/12 | 4,670 | 4,765 | 4,655 | 4,665 | 654,600 |
| 2014/05/09 | 4,660 | 4,705 | 4,580 | 4,630 | 646,300 |
| 2014/05/08 | 4,205 | 4,265 | 4,175 | 4,240 | 198,400 |
| 2014/05/07 | 4,180 | 4,235 | 4,150 | 4,170 | 201,600 |
| 2014/05/02 | 4,220 | 4,220 | 4,175 | 4,200 | 79,500 |
| 2014/05/01 | 4,210 | 4,235 | 4,180 | 4,220 | 114,000 |
| 2014/04/30 | 4,230 | 4,230 | 4,170 | 4,185 | 114,600 |
| 2014/04/28 | 4,205 | 4,205 | 4,135 | 4,195 | 86,500 |
| 2014/04/25 | 4,155 | 4,215 | 4,150 | 4,215 | 124,300 |
| 2014/04/24 | 4,180 | 4,195 | 4,125 | 4,160 | 162,400 |
| 2014/04/23 | 4,195 | 4,205 | 4,165 | 4,190 | 119,600 |
| 2014/04/22 | 4,245 | 4,245 | 4,195 | 4,195 | 67,000 |
| 2014/04/21 | 4,220 | 4,245 | 4,190 | 4,235 | 109,600 |
| 2014/04/18 | 4,240 | 4,240 | 4,200 | 4,225 | 69,700 |
| 2014/04/17 | 4,200 | 4,235 | 4,160 | 4,200 | 246,300 |
| 2014/04/16 | 4,170 | 4,195 | 4,125 | 4,195 | 145,300 |
| 2014/04/15 | 4,150 | 4,175 | 4,070 | 4,115 | 229,500 |
| 2014/04/14 | 4,140 | 4,235 | 4,100 | 4,135 | 209,900 |
| 2014/04/11 | 4,135 | 4,200 | 4,110 | 4,180 | 184,900 |
| 2014/04/10 | 4,230 | 4,265 | 4,180 | 4,195 | 133,000 |
| 2014/04/09 | 4,220 | 4,255 | 4,150 | 4,200 | 229,500 |
| 2014/04/08 | 4,230 | 4,245 | 4,190 | 4,220 | 187,600 |
| 2014/04/07 | 4,250 | 4,285 | 4,210 | 4,235 | 186,100 |
| 2014/04/04 | 4,225 | 4,245 | 4,190 | 4,230 | 133,600 |
| 2014/04/03 | 4,230 | 4,250 | 4,210 | 4,230 | 129,700 |
| 2014/04/02 | 4,230 | 4,245 | 4,205 | 4,225 | 241,000 |
| 2014/04/01 | 4,185 | 4,210 | 4,130 | 4,200 | 373,700 |
| 2014/03/31 | 4,105 | 4,150 | 4,030 | 4,115 | 209,700 |
| 2014/03/28 | 3,995 | 4,080 | 3,985 | 4,065 | 194,000 |
| 2014/03/27 | 3,930 | 4,020 | 3,910 | 4,000 | 237,500 |
| 2014/03/26 | 4,000 | 4,070 | 3,980 | 3,995 | 253,300 |
| 2014/03/25 | 3,990 | 4,120 | 3,965 | 4,025 | 324,900 |
| 2014/03/24 | 3,890 | 4,065 | 3,890 | 4,000 | 258,500 |
| 2014/03/20 | 3,930 | 3,965 | 3,820 | 3,835 | 178,300 |
| 2014/03/19 | 3,955 | 3,960 | 3,885 | 3,895 | 97,800 |
| 2014/03/18 | 3,920 | 3,980 | 3,890 | 3,920 | 113,300 |
| 2014/03/17 | 3,895 | 3,905 | 3,815 | 3,835 | 147,700 |
| 2014/03/14 | 4,000 | 4,000 | 3,890 | 3,890 | 260,300 |
| 2014/03/13 | 4,035 | 4,065 | 4,025 | 4,030 | 79,500 |
| 2014/03/12 | 4,030 | 4,070 | 4,020 | 4,020 | 296,700 |
| 2014/03/11 | 4,075 | 4,135 | 4,075 | 4,090 | 118,400 |
| 2014/03/10 | 4,085 | 4,120 | 4,065 | 4,100 | 189,400 |
| 2014/03/07 | 4,070 | 4,125 | 4,060 | 4,115 | 105,400 |
| 2014/03/06 | 4,055 | 4,085 | 4,010 | 4,085 | 82,500 |
| 2014/03/05 | 4,140 | 4,150 | 4,035 | 4,055 | 103,500 |
| 2014/03/04 | 3,990 | 4,110 | 3,975 | 4,090 | 143,400 |
| 2014/03/03 | 4,045 | 4,065 | 3,980 | 3,995 | 185,700 |
| 2014/02/28 | 4,145 | 4,145 | 4,065 | 4,100 | 165,700 |
| 2014/02/27 | 4,105 | 4,155 | 4,085 | 4,120 | 173,400 |
| 2014/02/26 | 4,110 | 4,165 | 4,110 | 4,115 | 185,400 |
| 2014/02/25 | 4,220 | 4,225 | 4,160 | 4,180 | 137,600 |
| 2014/02/24 | 4,205 | 4,240 | 4,135 | 4,185 | 128,900 |
| 2014/02/21 | 4,170 | 4,225 | 4,165 | 4,210 | 148,200 |
| 2014/02/20 | 4,145 | 4,150 | 4,085 | 4,105 | 111,500 |
| 2014/02/19 | 4,180 | 4,180 | 4,115 | 4,130 | 105,700 |
| 2014/02/18 | 4,150 | 4,180 | 4,105 | 4,170 | 111,900 |
| 2014/02/17 | 4,105 | 4,130 | 4,030 | 4,120 | 190,500 |
| 2014/02/14 | 4,185 | 4,250 | 4,080 | 4,115 | 220,300 |
| 2014/02/13 | 4,170 | 4,260 | 4,145 | 4,190 | 332,000 |
| 2014/02/12 | 4,040 | 4,160 | 4,040 | 4,155 | 247,100 |
| 2014/02/10 | 4,020 | 4,050 | 3,935 | 4,000 | 150,200 |
| 2014/02/07 | 4,020 | 4,020 | 3,920 | 3,955 | 346,600 |
| 2014/02/06 | 4,040 | 4,075 | 3,985 | 4,025 | 268,500 |
| 2014/02/05 | 3,920 | 3,995 | 3,895 | 3,945 | 441,500 |
| 2014/02/04 | 3,935 | 3,935 | 3,810 | 3,810 | 269,900 |
| 2014/02/03 | 4,035 | 4,060 | 3,980 | 4,005 | 218,600 |
| 2014/01/31 | 4,045 | 4,055 | 3,970 | 4,030 | 309,700 |
| 2014/01/30 | 4,070 | 4,080 | 3,990 | 4,030 | 387,900 |
| 2014/01/29 | 4,135 | 4,185 | 4,095 | 4,140 | 329,200 |
| 2014/01/28 | 4,145 | 4,185 | 4,105 | 4,115 | 397,500 |
| 2014/01/27 | 4,070 | 4,160 | 4,065 | 4,115 | 368,000 |
| 2014/01/24 | 4,190 | 4,230 | 4,155 | 4,180 | 295,200 |
| 2014/01/23 | 4,285 | 4,285 | 4,210 | 4,240 | 267,200 |
| 2014/01/22 | 4,180 | 4,280 | 4,155 | 4,260 | 421,200 |
| 2014/01/21 | 4,125 | 4,195 | 4,095 | 4,180 | 349,700 |
| 2014/01/20 | 4,150 | 4,155 | 4,090 | 4,100 | 173,100 |
| 2014/01/17 | 3,965 | 4,150 | 3,965 | 4,130 | 646,600 |
| 2014/01/16 | 3,915 | 3,920 | 3,880 | 3,915 | 206,100 |
| 2014/01/15 | 3,900 | 3,915 | 3,850 | 3,910 | 318,900 |
| 2014/01/14 | 3,800 | 3,840 | 3,755 | 3,810 | 175,700 |
| 2014/01/10 | 3,780 | 3,865 | 3,760 | 3,865 | 300,400 |
| 2014/01/09 | 3,795 | 3,800 | 3,755 | 3,795 | 119,100 |
| 2014/01/08 | 3,795 | 3,820 | 3,735 | 3,790 | 212,300 |
| 2014/01/07 | 3,810 | 3,820 | 3,780 | 3,785 | 272,200 |
| 2014/01/06 | 3,715 | 3,810 | 3,705 | 3,790 | 454,100 |