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 |
---|---|---|---|---|---|
2016/12/30 | 2,577 | 2,599 | 2,574 | 2,587 | 235,900 |
2016/12/29 | 2,591 | 2,598 | 2,569 | 2,589 | 194,900 |
2016/12/28 | 2,585 | 2,598 | 2,566 | 2,589 | 112,100 |
2016/12/27 | 2,578 | 2,612 | 2,575 | 2,585 | 199,300 |
2016/12/26 | 2,541 | 2,600 | 2,540 | 2,589 | 146,400 |
2016/12/22 | 2,537 | 2,545 | 2,525 | 2,540 | 162,200 |
2016/12/21 | 2,617 | 2,624 | 2,553 | 2,565 | 287,400 |
2016/12/20 | 2,546 | 2,588 | 2,544 | 2,577 | 257,200 |
2016/12/19 | 2,561 | 2,589 | 2,540 | 2,576 | 415,600 |
2016/12/16 | 2,600 | 2,603 | 2,576 | 2,581 | 209,700 |
2016/12/15 | 2,567 | 2,603 | 2,560 | 2,590 | 193,500 |
2016/12/14 | 2,576 | 2,576 | 2,553 | 2,562 | 169,600 |
2016/12/13 | 2,540 | 2,570 | 2,531 | 2,569 | 188,900 |
2016/12/12 | 2,520 | 2,542 | 2,500 | 2,531 | 277,000 |
2016/12/09 | 2,453 | 2,482 | 2,441 | 2,476 | 314,600 |
2016/12/08 | 2,450 | 2,457 | 2,435 | 2,455 | 355,800 |
2016/12/07 | 2,430 | 2,443 | 2,424 | 2,436 | 273,300 |
2016/12/06 | 2,481 | 2,486 | 2,426 | 2,428 | 224,100 |
2016/12/05 | 2,462 | 2,482 | 2,454 | 2,465 | 155,200 |
2016/12/02 | 2,500 | 2,517 | 2,471 | 2,475 | 242,100 |
2016/12/01 | 2,590 | 2,590 | 2,513 | 2,524 | 404,900 |
2016/11/30 | 2,650 | 2,651 | 2,557 | 2,566 | 616,600 |
2016/11/29 | 2,597 | 2,623 | 2,595 | 2,614 | 415,500 |
2016/11/28 | 2,597 | 2,640 | 2,580 | 2,629 | 370,600 |
2016/11/25 | 2,630 | 2,647 | 2,577 | 2,596 | 411,600 |
2016/11/24 | 2,589 | 2,589 | 2,551 | 2,585 | 174,500 |
2016/11/22 | 2,558 | 2,560 | 2,533 | 2,555 | 171,200 |
2016/11/21 | 2,535 | 2,580 | 2,525 | 2,570 | 309,600 |
2016/11/18 | 2,527 | 2,534 | 2,495 | 2,524 | 169,500 |
2016/11/17 | 2,485 | 2,498 | 2,444 | 2,489 | 261,400 |
2016/11/16 | 2,452 | 2,510 | 2,439 | 2,498 | 498,800 |
2016/11/15 | 2,419 | 2,431 | 2,388 | 2,416 | 379,200 |
2016/11/14 | 2,409 | 2,426 | 2,394 | 2,423 | 477,200 |
2016/11/11 | 2,447 | 2,447 | 2,347 | 2,359 | 634,800 |
2016/11/10 | 2,593 | 2,600 | 2,438 | 2,457 | 919,100 |
2016/11/09 | 2,619 | 2,648 | 2,464 | 2,470 | 496,500 |
2016/11/08 | 2,644 | 2,647 | 2,555 | 2,597 | 398,900 |
2016/11/07 | 2,610 | 2,688 | 2,603 | 2,621 | 753,700 |
2016/11/04 | 2,529 | 2,531 | 2,477 | 2,515 | 361,800 |
2016/11/02 | 2,578 | 2,578 | 2,525 | 2,538 | 289,800 |
2016/11/01 | 2,550 | 2,597 | 2,536 | 2,594 | 370,200 |
2016/10/31 | 2,527 | 2,565 | 2,506 | 2,563 | 302,200 |
2016/10/28 | 2,544 | 2,550 | 2,512 | 2,538 | 374,100 |
2016/10/27 | 2,511 | 2,547 | 2,508 | 2,523 | 267,500 |
2016/10/26 | 2,515 | 2,564 | 2,515 | 2,559 | 242,100 |
2016/10/25 | 2,525 | 2,534 | 2,499 | 2,523 | 423,700 |
2016/10/24 | 2,545 | 2,546 | 2,508 | 2,533 | 255,300 |
2016/10/21 | 2,570 | 2,570 | 2,541 | 2,554 | 252,600 |
2016/10/20 | 2,557 | 2,565 | 2,542 | 2,551 | 338,300 |
2016/10/19 | 2,562 | 2,587 | 2,552 | 2,571 | 363,700 |
2016/10/18 | 2,535 | 2,560 | 2,532 | 2,550 | 323,800 |
2016/10/17 | 2,553 | 2,577 | 2,533 | 2,540 | 352,700 |
2016/10/14 | 2,538 | 2,557 | 2,523 | 2,537 | 251,600 |
2016/10/13 | 2,520 | 2,543 | 2,515 | 2,531 | 190,100 |
2016/10/12 | 2,516 | 2,557 | 2,510 | 2,529 | 167,700 |
2016/10/11 | 2,556 | 2,578 | 2,539 | 2,562 | 231,100 |
2016/10/07 | 2,530 | 2,541 | 2,517 | 2,539 | 152,000 |
2016/10/06 | 2,530 | 2,545 | 2,519 | 2,530 | 274,900 |
2016/10/05 | 2,505 | 2,524 | 2,499 | 2,506 | 264,200 |
2016/10/04 | 2,478 | 2,503 | 2,463 | 2,498 | 189,900 |
2016/10/03 | 2,480 | 2,487 | 2,457 | 2,475 | 152,500 |
2016/09/30 | 2,460 | 2,468 | 2,440 | 2,440 | 212,800 |
2016/09/29 | 2,470 | 2,531 | 2,456 | 2,519 | 433,200 |
2016/09/28 | 2,456 | 2,462 | 2,435 | 2,454 | 154,000 |
2016/09/27 | 2,400 | 2,464 | 2,382 | 2,464 | 289,700 |
2016/09/26 | 2,405 | 2,430 | 2,389 | 2,425 | 311,100 |
2016/09/23 | 2,364 | 2,412 | 2,360 | 2,401 | 370,000 |
2016/09/21 | 2,319 | 2,364 | 2,290 | 2,359 | 557,800 |
2016/09/20 | 2,256 | 2,301 | 2,256 | 2,280 | 308,700 |
2016/09/16 | 2,252 | 2,278 | 2,229 | 2,272 | 338,800 |
2016/09/15 | 2,232 | 2,268 | 2,224 | 2,258 | 319,300 |
2016/09/14 | 2,291 | 2,314 | 2,269 | 2,273 | 471,500 |
2016/09/13 | 2,340 | 2,361 | 2,304 | 2,326 | 406,900 |
2016/09/12 | 2,341 | 2,366 | 2,334 | 2,340 | 262,600 |
2016/09/09 | 2,403 | 2,409 | 2,363 | 2,375 | 220,700 |
2016/09/08 | 2,376 | 2,426 | 2,348 | 2,396 | 390,800 |
2016/09/07 | 2,439 | 2,439 | 2,367 | 2,380 | 528,300 |
2016/09/06 | 2,300 | 2,460 | 2,300 | 2,451 | 1,047,200 |
2016/09/05 | 2,344 | 2,355 | 2,290 | 2,295 | 466,400 |
2016/09/02 | 2,335 | 2,351 | 2,324 | 2,336 | 280,500 |
2016/09/01 | 2,357 | 2,375 | 2,333 | 2,350 | 322,300 |
2016/08/31 | 2,382 | 2,384 | 2,337 | 2,356 | 408,400 |
2016/08/30 | 2,381 | 2,381 | 2,353 | 2,365 | 242,900 |
2016/08/29 | 2,411 | 2,414 | 2,369 | 2,389 | 347,100 |
2016/08/26 | 2,370 | 2,399 | 2,355 | 2,361 | 592,400 |
2016/08/25 | 2,429 | 2,442 | 2,407 | 2,420 | 317,700 |
2016/08/24 | 2,447 | 2,447 | 2,396 | 2,430 | 375,900 |
2016/08/23 | 2,441 | 2,442 | 2,377 | 2,428 | 419,300 |
2016/08/22 | 2,364 | 2,467 | 2,358 | 2,455 | 567,300 |
2016/08/19 | 2,430 | 2,433 | 2,346 | 2,356 | 497,000 |
2016/08/18 | 2,437 | 2,467 | 2,431 | 2,439 | 291,600 |
2016/08/17 | 2,470 | 2,489 | 2,439 | 2,458 | 330,600 |
2016/08/16 | 2,482 | 2,520 | 2,456 | 2,456 | 367,400 |
2016/08/15 | 2,470 | 2,498 | 2,454 | 2,492 | 497,800 |
2016/08/12 | 2,470 | 2,492 | 2,447 | 2,481 | 383,100 |
2016/08/10 | 2,412 | 2,446 | 2,387 | 2,434 | 376,800 |
2016/08/09 | 2,386 | 2,426 | 2,354 | 2,407 | 732,500 |
2016/08/08 | 2,412 | 2,432 | 2,322 | 2,368 | 572,500 |
2016/08/05 | 2,400 | 2,416 | 2,339 | 2,358 | 637,000 |
2016/08/04 | 2,495 | 2,495 | 2,362 | 2,397 | 766,400 |
2016/08/03 | 2,500 | 2,566 | 2,444 | 2,522 | 1,273,000 |
2016/08/02 | 2,470 | 2,471 | 2,370 | 2,465 | 1,964,900 |
2016/08/01 | 2,810 | 2,887 | 2,804 | 2,870 | 484,700 |
2016/07/29 | 2,886 | 2,901 | 2,827 | 2,870 | 487,500 |
2016/07/28 | 2,970 | 2,985 | 2,878 | 2,880 | 496,100 |
2016/07/27 | 3,030 | 3,045 | 2,988 | 3,005 | 378,400 |
2016/07/26 | 3,020 | 3,020 | 2,961 | 2,990 | 219,300 |
2016/07/25 | 3,080 | 3,085 | 3,025 | 3,030 | 288,300 |
2016/07/22 | 3,040 | 3,090 | 3,040 | 3,075 | 187,500 |
2016/07/21 | 3,160 | 3,160 | 3,060 | 3,095 | 261,900 |
2016/07/20 | 3,100 | 3,160 | 3,100 | 3,135 | 292,300 |
2016/07/19 | 3,075 | 3,175 | 3,075 | 3,170 | 399,000 |
2016/07/15 | 3,100 | 3,100 | 3,030 | 3,075 | 395,200 |
2016/07/14 | 3,085 | 3,135 | 3,060 | 3,120 | 378,300 |
2016/07/13 | 3,110 | 3,120 | 3,020 | 3,025 | 427,400 |
2016/07/12 | 3,030 | 3,070 | 3,005 | 3,015 | 205,100 |
2016/07/11 | 2,950 | 3,010 | 2,949 | 2,976 | 278,400 |
2016/07/08 | 2,918 | 2,944 | 2,881 | 2,881 | 200,000 |
2016/07/07 | 2,945 | 2,948 | 2,856 | 2,905 | 265,500 |
2016/07/06 | 2,883 | 2,932 | 2,862 | 2,926 | 347,200 |
2016/07/05 | 2,920 | 2,950 | 2,896 | 2,930 | 236,200 |
2016/07/04 | 2,933 | 2,967 | 2,920 | 2,951 | 415,800 |
2016/07/01 | 2,895 | 2,962 | 2,864 | 2,954 | 647,200 |
2016/06/30 | 2,876 | 2,891 | 2,843 | 2,865 | 286,800 |
2016/06/29 | 2,874 | 2,874 | 2,793 | 2,829 | 335,100 |
2016/06/28 | 2,798 | 2,855 | 2,785 | 2,825 | 367,000 |
2016/06/27 | 2,744 | 2,845 | 2,744 | 2,830 | 520,500 |
2016/06/24 | 2,924 | 2,930 | 2,643 | 2,678 | 412,500 |
2016/06/23 | 2,875 | 2,890 | 2,840 | 2,878 | 276,800 |
2016/06/22 | 2,878 | 2,880 | 2,823 | 2,863 | 209,600 |
2016/06/21 | 2,843 | 2,895 | 2,821 | 2,885 | 346,000 |
2016/06/20 | 2,869 | 2,913 | 2,854 | 2,855 | 398,200 |
2016/06/17 | 2,864 | 2,902 | 2,791 | 2,800 | 712,600 |
2016/06/16 | 2,890 | 2,931 | 2,802 | 2,805 | 365,900 |
2016/06/15 | 2,866 | 2,906 | 2,780 | 2,873 | 716,300 |
2016/06/14 | 2,908 | 2,924 | 2,866 | 2,892 | 380,700 |
2016/06/13 | 2,947 | 2,972 | 2,898 | 2,918 | 284,400 |
2016/06/10 | 3,040 | 3,060 | 2,930 | 2,983 | 605,500 |
2016/06/09 | 3,035 | 3,045 | 3,010 | 3,025 | 260,800 |
2016/06/08 | 3,045 | 3,085 | 3,005 | 3,025 | 457,300 |
2016/06/07 | 3,065 | 3,115 | 2,983 | 3,055 | 658,400 |
2016/06/06 | 3,105 | 3,135 | 3,070 | 3,135 | 332,600 |
2016/06/03 | 3,085 | 3,155 | 3,065 | 3,140 | 440,300 |
2016/06/02 | 3,025 | 3,095 | 3,005 | 3,055 | 525,700 |
2016/06/01 | 3,060 | 3,070 | 2,967 | 3,040 | 1,054,200 |
2016/05/31 | 3,225 | 3,230 | 3,160 | 3,200 | 362,700 |
2016/05/30 | 3,215 | 3,235 | 3,200 | 3,225 | 156,500 |
2016/05/27 | 3,175 | 3,225 | 3,150 | 3,215 | 291,400 |
2016/05/26 | 3,175 | 3,180 | 3,135 | 3,155 | 184,700 |
2016/05/25 | 3,160 | 3,175 | 3,135 | 3,145 | 223,200 |
2016/05/24 | 3,150 | 3,170 | 3,115 | 3,135 | 244,000 |
2016/05/23 | 3,125 | 3,170 | 3,110 | 3,160 | 206,700 |
2016/05/20 | 3,110 | 3,160 | 3,105 | 3,145 | 206,000 |
2016/05/19 | 3,150 | 3,165 | 3,125 | 3,155 | 175,100 |
2016/05/18 | 3,130 | 3,160 | 3,110 | 3,125 | 342,500 |
2016/05/17 | 3,100 | 3,180 | 3,075 | 3,175 | 410,900 |
2016/05/16 | 3,085 | 3,130 | 3,055 | 3,075 | 318,700 |
2016/05/13 | 3,050 | 3,085 | 3,020 | 3,070 | 291,400 |
2016/05/12 | 2,954 | 3,085 | 2,908 | 3,055 | 739,200 |
2016/05/11 | 3,035 | 3,160 | 2,958 | 2,974 | 933,600 |
2016/05/10 | 2,825 | 2,885 | 2,825 | 2,881 | 360,000 |
2016/05/09 | 2,803 | 2,830 | 2,778 | 2,820 | 289,500 |
2016/05/06 | 2,708 | 2,801 | 2,704 | 2,788 | 558,200 |
2016/05/02 | 2,689 | 2,715 | 2,655 | 2,686 | 342,200 |
2016/04/28 | 2,906 | 2,919 | 2,780 | 2,789 | 338,500 |
2016/04/27 | 2,900 | 2,906 | 2,870 | 2,886 | 268,700 |
2016/04/26 | 2,866 | 2,919 | 2,859 | 2,881 | 245,200 |
2016/04/25 | 2,907 | 2,907 | 2,867 | 2,882 | 131,600 |
2016/04/22 | 2,854 | 2,905 | 2,833 | 2,905 | 498,800 |
2016/04/21 | 2,850 | 2,877 | 2,842 | 2,864 | 212,700 |
2016/04/20 | 2,857 | 2,880 | 2,821 | 2,829 | 208,500 |
2016/04/19 | 2,799 | 2,855 | 2,790 | 2,837 | 222,300 |
2016/04/18 | 2,725 | 2,775 | 2,721 | 2,749 | 192,000 |
2016/04/15 | 2,810 | 2,842 | 2,800 | 2,821 | 223,100 |
2016/04/14 | 2,809 | 2,851 | 2,791 | 2,850 | 346,600 |
2016/04/13 | 2,722 | 2,771 | 2,722 | 2,765 | 235,800 |
2016/04/12 | 2,652 | 2,708 | 2,648 | 2,697 | 283,000 |
2016/04/11 | 2,658 | 2,691 | 2,617 | 2,683 | 223,500 |
2016/04/08 | 2,580 | 2,717 | 2,580 | 2,688 | 321,000 |
2016/04/07 | 2,657 | 2,691 | 2,631 | 2,655 | 296,300 |
2016/04/06 | 2,598 | 2,658 | 2,598 | 2,636 | 309,000 |
2016/04/05 | 2,671 | 2,682 | 2,599 | 2,603 | 283,600 |
2016/04/04 | 2,675 | 2,703 | 2,651 | 2,672 | 303,700 |
2016/04/01 | 2,804 | 2,804 | 2,647 | 2,662 | 470,100 |
2016/03/31 | 2,859 | 2,871 | 2,798 | 2,798 | 279,000 |
2016/03/30 | 2,869 | 2,903 | 2,851 | 2,851 | 280,300 |
2016/03/29 | 2,830 | 2,895 | 2,822 | 2,861 | 475,900 |
2016/03/28 | 2,916 | 2,916 | 2,831 | 2,857 | 495,400 |
2016/03/25 | 2,876 | 2,919 | 2,865 | 2,907 | 984,200 |
2016/03/24 | 2,946 | 2,966 | 2,883 | 2,887 | 770,000 |
2016/03/23 | 2,996 | 2,996 | 2,935 | 2,947 | 282,700 |
2016/03/22 | 2,975 | 3,030 | 2,960 | 2,991 | 390,000 |
2016/03/18 | 2,933 | 2,994 | 2,881 | 2,910 | 356,000 |
2016/03/17 | 2,950 | 3,005 | 2,932 | 2,968 | 425,300 |
2016/03/16 | 2,975 | 3,030 | 2,923 | 2,954 | 515,500 |
2016/03/15 | 2,973 | 3,085 | 2,954 | 3,035 | 347,000 |
2016/03/14 | 3,025 | 3,050 | 2,946 | 2,969 | 499,100 |
2016/03/11 | 2,897 | 3,010 | 2,896 | 2,975 | 724,900 |
2016/03/10 | 2,846 | 2,930 | 2,846 | 2,917 | 221,600 |
2016/03/09 | 2,834 | 2,850 | 2,774 | 2,820 | 212,100 |
2016/03/08 | 2,896 | 2,897 | 2,807 | 2,873 | 210,000 |
2016/03/07 | 2,879 | 2,908 | 2,852 | 2,885 | 173,600 |
2016/03/04 | 2,863 | 2,913 | 2,842 | 2,890 | 232,000 |
2016/03/03 | 2,862 | 2,912 | 2,859 | 2,892 | 252,800 |
2016/03/02 | 2,787 | 2,902 | 2,777 | 2,869 | 479,600 |
2016/03/01 | 2,727 | 2,778 | 2,700 | 2,735 | 364,000 |
2016/02/29 | 2,879 | 2,901 | 2,753 | 2,764 | 532,900 |
2016/02/26 | 2,849 | 2,902 | 2,846 | 2,878 | 218,600 |
2016/02/25 | 2,773 | 2,834 | 2,758 | 2,829 | 322,500 |
2016/02/24 | 2,758 | 2,809 | 2,734 | 2,790 | 320,300 |
2016/02/23 | 2,834 | 2,845 | 2,747 | 2,797 | 412,900 |
2016/02/22 | 2,703 | 2,830 | 2,698 | 2,826 | 232,000 |
2016/02/19 | 2,699 | 2,758 | 2,684 | 2,744 | 427,100 |
2016/02/18 | 2,771 | 2,788 | 2,702 | 2,740 | 495,900 |
2016/02/17 | 2,760 | 2,794 | 2,666 | 2,721 | 360,400 |
2016/02/16 | 2,678 | 2,824 | 2,676 | 2,750 | 326,900 |
2016/02/15 | 2,671 | 2,740 | 2,612 | 2,719 | 447,900 |
2016/02/12 | 2,535 | 2,572 | 2,426 | 2,522 | 586,700 |
2016/02/10 | 2,724 | 2,748 | 2,607 | 2,635 | 279,900 |
2016/02/09 | 2,701 | 2,750 | 2,673 | 2,721 | 366,400 |
2016/02/08 | 2,731 | 2,855 | 2,716 | 2,844 | 301,600 |
2016/02/05 | 2,768 | 2,809 | 2,749 | 2,794 | 356,700 |
2016/02/04 | 2,835 | 2,858 | 2,791 | 2,805 | 286,900 |
2016/02/03 | 2,867 | 2,902 | 2,840 | 2,891 | 444,900 |
2016/02/02 | 2,769 | 2,980 | 2,769 | 2,946 | 686,100 |
2016/02/01 | 2,721 | 2,819 | 2,705 | 2,813 | 511,400 |
2016/01/29 | 2,652 | 2,716 | 2,585 | 2,678 | 348,600 |
2016/01/28 | 2,623 | 2,650 | 2,601 | 2,628 | 176,200 |
2016/01/27 | 2,597 | 2,639 | 2,588 | 2,635 | 287,300 |
2016/01/26 | 2,587 | 2,595 | 2,547 | 2,548 | 444,600 |
2016/01/25 | 2,548 | 2,616 | 2,528 | 2,600 | 515,100 |
2016/01/22 | 2,475 | 2,515 | 2,440 | 2,515 | 591,600 |
2016/01/21 | 2,485 | 2,528 | 2,402 | 2,405 | 528,100 |
2016/01/20 | 2,500 | 2,520 | 2,485 | 2,496 | 802,200 |
2016/01/19 | 2,492 | 2,539 | 2,489 | 2,520 | 233,500 |
2016/01/18 | 2,454 | 2,516 | 2,451 | 2,506 | 419,000 |
2016/01/15 | 2,527 | 2,572 | 2,487 | 2,504 | 453,200 |
2016/01/14 | 2,509 | 2,522 | 2,443 | 2,473 | 575,100 |
2016/01/13 | 2,548 | 2,600 | 2,537 | 2,595 | 277,800 |
2016/01/12 | 2,574 | 2,586 | 2,507 | 2,511 | 383,500 |
2016/01/08 | 2,620 | 2,672 | 2,610 | 2,634 | 415,600 |
2016/01/07 | 2,688 | 2,715 | 2,640 | 2,644 | 408,800 |
2016/01/06 | 2,804 | 2,804 | 2,691 | 2,703 | 554,400 |
2016/01/05 | 2,821 | 2,839 | 2,703 | 2,715 | 1,061,200 |
2016/01/04 | 2,940 | 2,964 | 2,846 | 2,861 | 390,900 |