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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,515 | 3,575 | 3,500 | 3,570 | 236,000 |
| 2018/12/27 | 3,445 | 3,535 | 3,440 | 3,520 | 231,300 |
| 2018/12/26 | 3,375 | 3,400 | 3,280 | 3,330 | 339,800 |
| 2018/12/25 | 3,290 | 3,330 | 3,215 | 3,315 | 286,400 |
| 2018/12/21 | 3,460 | 3,480 | 3,375 | 3,400 | 194,900 |
| 2018/12/20 | 3,515 | 3,535 | 3,445 | 3,475 | 202,700 |
| 2018/12/19 | 3,570 | 3,575 | 3,525 | 3,540 | 159,300 |
| 2018/12/18 | 3,520 | 3,585 | 3,510 | 3,545 | 193,100 |
| 2018/12/17 | 3,640 | 3,650 | 3,565 | 3,585 | 283,800 |
| 2018/12/14 | 3,770 | 3,790 | 3,665 | 3,705 | 268,500 |
| 2018/12/13 | 3,765 | 3,780 | 3,720 | 3,770 | 219,800 |
| 2018/12/12 | 3,690 | 3,755 | 3,690 | 3,735 | 246,300 |
| 2018/12/11 | 3,700 | 3,715 | 3,635 | 3,640 | 341,600 |
| 2018/12/10 | 3,560 | 3,590 | 3,520 | 3,570 | 386,300 |
| 2018/12/07 | 3,595 | 3,645 | 3,560 | 3,630 | 287,500 |
| 2018/12/06 | 3,650 | 3,660 | 3,550 | 3,575 | 294,400 |
| 2018/12/05 | 3,595 | 3,690 | 3,595 | 3,670 | 138,300 |
| 2018/12/04 | 3,630 | 3,710 | 3,625 | 3,665 | 265,300 |
| 2018/12/03 | 3,710 | 3,735 | 3,670 | 3,700 | 288,900 |
| 2018/11/30 | 3,700 | 3,720 | 3,660 | 3,695 | 295,900 |
| 2018/11/29 | 3,770 | 3,780 | 3,680 | 3,685 | 266,800 |
| 2018/11/28 | 3,645 | 3,715 | 3,610 | 3,700 | 285,300 |
| 2018/11/27 | 3,670 | 3,690 | 3,610 | 3,655 | 268,800 |
| 2018/11/26 | 3,565 | 3,705 | 3,565 | 3,690 | 549,200 |
| 2018/11/22 | 3,370 | 3,515 | 3,340 | 3,495 | 357,000 |
| 2018/11/21 | 3,210 | 3,370 | 3,210 | 3,345 | 418,200 |
| 2018/11/20 | 3,220 | 3,265 | 3,205 | 3,255 | 353,700 |
| 2018/11/19 | 3,180 | 3,250 | 3,170 | 3,225 | 192,300 |
| 2018/11/16 | 3,100 | 3,175 | 3,100 | 3,155 | 265,200 |
| 2018/11/15 | 3,130 | 3,140 | 3,060 | 3,090 | 329,100 |
| 2018/11/14 | 3,215 | 3,235 | 3,160 | 3,180 | 237,000 |
| 2018/11/13 | 3,210 | 3,230 | 3,170 | 3,220 | 207,400 |
| 2018/11/12 | 3,285 | 3,310 | 3,260 | 3,300 | 159,500 |
| 2018/11/09 | 3,310 | 3,330 | 3,300 | 3,315 | 170,200 |
| 2018/11/08 | 3,385 | 3,385 | 3,295 | 3,310 | 173,500 |
| 2018/11/07 | 3,300 | 3,355 | 3,290 | 3,345 | 364,400 |
| 2018/11/06 | 3,285 | 3,295 | 3,235 | 3,250 | 199,100 |
| 2018/11/05 | 3,225 | 3,255 | 3,125 | 3,215 | 480,700 |
| 2018/11/02 | 3,370 | 3,395 | 3,275 | 3,295 | 323,700 |
| 2018/11/01 | 3,390 | 3,420 | 3,355 | 3,365 | 181,400 |
| 2018/10/31 | 3,330 | 3,370 | 3,295 | 3,370 | 227,400 |
| 2018/10/30 | 3,215 | 3,300 | 3,205 | 3,275 | 787,200 |
| 2018/10/29 | 3,345 | 3,360 | 3,195 | 3,215 | 414,700 |
| 2018/10/26 | 3,400 | 3,415 | 3,310 | 3,345 | 252,000 |
| 2018/10/25 | 3,425 | 3,445 | 3,400 | 3,410 | 166,100 |
| 2018/10/24 | 3,485 | 3,510 | 3,475 | 3,495 | 139,900 |
| 2018/10/23 | 3,480 | 3,510 | 3,455 | 3,465 | 180,500 |
| 2018/10/22 | 3,485 | 3,565 | 3,475 | 3,545 | 196,500 |
| 2018/10/19 | 3,485 | 3,540 | 3,460 | 3,535 | 172,500 |
| 2018/10/18 | 3,510 | 3,545 | 3,495 | 3,515 | 139,500 |
| 2018/10/17 | 3,485 | 3,540 | 3,485 | 3,510 | 180,200 |
| 2018/10/16 | 3,460 | 3,495 | 3,435 | 3,460 | 222,900 |
| 2018/10/15 | 3,525 | 3,530 | 3,465 | 3,480 | 268,400 |
| 2018/10/12 | 3,555 | 3,575 | 3,500 | 3,535 | 263,800 |
| 2018/10/11 | 3,550 | 3,625 | 3,525 | 3,585 | 389,100 |
| 2018/10/10 | 3,670 | 3,770 | 3,665 | 3,710 | 280,600 |
| 2018/10/09 | 3,770 | 3,785 | 3,650 | 3,665 | 369,600 |
| 2018/10/05 | 3,800 | 3,835 | 3,775 | 3,805 | 323,800 |
| 2018/10/04 | 3,780 | 3,795 | 3,710 | 3,780 | 394,400 |
| 2018/10/03 | 3,875 | 3,875 | 3,740 | 3,755 | 663,100 |
| 2018/10/02 | 3,765 | 3,790 | 3,640 | 3,665 | 348,000 |
| 2018/10/01 | 3,595 | 3,630 | 3,585 | 3,600 | 263,600 |
| 2018/09/28 | 3,575 | 3,620 | 3,565 | 3,600 | 195,700 |
| 2018/09/27 | 3,590 | 3,620 | 3,560 | 3,560 | 215,600 |
| 2018/09/26 | 3,510 | 3,590 | 3,505 | 3,575 | 154,000 |
| 2018/09/25 | 3,500 | 3,550 | 3,465 | 3,545 | 300,600 |
| 2018/09/21 | 3,480 | 3,530 | 3,465 | 3,505 | 231,700 |
| 2018/09/20 | 3,470 | 3,480 | 3,430 | 3,455 | 127,000 |
| 2018/09/19 | 3,460 | 3,475 | 3,420 | 3,460 | 189,100 |
| 2018/09/18 | 3,360 | 3,425 | 3,350 | 3,410 | 206,500 |
| 2018/09/14 | 3,315 | 3,380 | 3,315 | 3,350 | 280,800 |
| 2018/09/13 | 3,320 | 3,355 | 3,275 | 3,290 | 161,300 |
| 2018/09/12 | 3,280 | 3,320 | 3,260 | 3,290 | 187,800 |
| 2018/09/11 | 3,240 | 3,275 | 3,225 | 3,250 | 159,500 |
| 2018/09/10 | 3,210 | 3,260 | 3,210 | 3,235 | 129,200 |
| 2018/09/07 | 3,205 | 3,260 | 3,205 | 3,260 | 140,300 |
| 2018/09/06 | 3,230 | 3,260 | 3,210 | 3,245 | 189,900 |
| 2018/09/05 | 3,230 | 3,270 | 3,210 | 3,230 | 133,900 |
| 2018/09/04 | 3,265 | 3,265 | 3,225 | 3,255 | 100,100 |
| 2018/09/03 | 3,225 | 3,270 | 3,190 | 3,240 | 135,100 |
| 2018/08/31 | 3,235 | 3,275 | 3,235 | 3,250 | 132,000 |
| 2018/08/30 | 3,285 | 3,285 | 3,230 | 3,245 | 157,100 |
| 2018/08/29 | 3,235 | 3,275 | 3,205 | 3,265 | 152,400 |
| 2018/08/28 | 3,225 | 3,245 | 3,200 | 3,215 | 97,300 |
| 2018/08/27 | 3,200 | 3,225 | 3,180 | 3,215 | 119,300 |
| 2018/08/24 | 3,160 | 3,190 | 3,135 | 3,185 | 116,100 |
| 2018/08/23 | 3,165 | 3,185 | 3,115 | 3,155 | 110,800 |
| 2018/08/22 | 3,125 | 3,160 | 3,115 | 3,135 | 144,200 |
| 2018/08/21 | 3,150 | 3,165 | 3,130 | 3,140 | 149,500 |
| 2018/08/20 | 3,190 | 3,200 | 3,145 | 3,175 | 152,700 |
| 2018/08/17 | 3,165 | 3,205 | 3,150 | 3,205 | 207,700 |
| 2018/08/16 | 3,160 | 3,180 | 3,120 | 3,140 | 249,600 |
| 2018/08/15 | 3,240 | 3,245 | 3,170 | 3,225 | 262,200 |
| 2018/08/14 | 3,230 | 3,255 | 3,190 | 3,250 | 194,100 |
| 2018/08/13 | 3,270 | 3,270 | 3,185 | 3,205 | 220,800 |
| 2018/08/10 | 3,310 | 3,320 | 3,265 | 3,285 | 218,600 |
| 2018/08/09 | 3,295 | 3,320 | 3,235 | 3,310 | 191,600 |
| 2018/08/08 | 3,275 | 3,335 | 3,265 | 3,300 | 342,300 |
| 2018/08/07 | 3,155 | 3,255 | 3,155 | 3,235 | 210,900 |
| 2018/08/06 | 3,205 | 3,235 | 3,145 | 3,145 | 189,600 |
| 2018/08/03 | 3,260 | 3,300 | 3,145 | 3,160 | 434,100 |
| 2018/08/02 | 3,125 | 3,245 | 3,105 | 3,200 | 877,500 |
| 2018/08/01 | 3,110 | 3,110 | 2,986 | 3,005 | 412,000 |
| 2018/07/31 | 3,050 | 3,060 | 2,980 | 3,010 | 343,800 |
| 2018/07/30 | 3,115 | 3,115 | 3,055 | 3,075 | 203,600 |
| 2018/07/27 | 3,135 | 3,160 | 3,095 | 3,140 | 176,200 |
| 2018/07/26 | 3,140 | 3,150 | 3,090 | 3,110 | 205,300 |
| 2018/07/25 | 3,155 | 3,155 | 3,090 | 3,100 | 168,100 |
| 2018/07/24 | 3,195 | 3,210 | 3,165 | 3,180 | 93,800 |
| 2018/07/23 | 3,190 | 3,205 | 3,160 | 3,170 | 158,100 |
| 2018/07/20 | 3,160 | 3,185 | 3,135 | 3,175 | 237,200 |
| 2018/07/19 | 3,190 | 3,190 | 3,150 | 3,175 | 176,100 |
| 2018/07/18 | 3,265 | 3,265 | 3,205 | 3,225 | 147,500 |
| 2018/07/17 | 3,180 | 3,230 | 3,155 | 3,220 | 186,900 |
| 2018/07/13 | 3,150 | 3,220 | 3,150 | 3,190 | 191,600 |
| 2018/07/12 | 3,150 | 3,165 | 3,110 | 3,130 | 189,300 |
| 2018/07/11 | 3,110 | 3,160 | 3,080 | 3,135 | 264,300 |
| 2018/07/10 | 3,155 | 3,185 | 3,130 | 3,140 | 226,300 |
| 2018/07/09 | 3,170 | 3,200 | 3,145 | 3,155 | 266,800 |
| 2018/07/06 | 3,105 | 3,165 | 3,060 | 3,145 | 356,300 |
| 2018/07/05 | 3,070 | 3,110 | 3,065 | 3,100 | 347,500 |
| 2018/07/04 | 3,010 | 3,085 | 2,999 | 3,065 | 277,100 |
| 2018/07/03 | 3,020 | 3,040 | 2,982 | 3,005 | 273,900 |
| 2018/07/02 | 3,075 | 3,075 | 3,000 | 3,005 | 212,900 |
| 2018/06/29 | 3,080 | 3,125 | 3,070 | 3,085 | 280,700 |
| 2018/06/28 | 3,050 | 3,070 | 2,982 | 3,055 | 399,200 |
| 2018/06/27 | 3,040 | 3,100 | 3,015 | 3,080 | 188,100 |
| 2018/06/26 | 3,055 | 3,075 | 3,015 | 3,050 | 279,500 |
| 2018/06/25 | 3,050 | 3,085 | 3,030 | 3,075 | 228,200 |
| 2018/06/22 | 3,060 | 3,095 | 3,050 | 3,080 | 262,800 |
| 2018/06/21 | 3,055 | 3,105 | 3,055 | 3,070 | 227,100 |
| 2018/06/20 | 3,080 | 3,095 | 3,040 | 3,070 | 272,300 |
| 2018/06/19 | 3,105 | 3,120 | 3,070 | 3,070 | 259,000 |
| 2018/06/18 | 3,070 | 3,130 | 3,070 | 3,125 | 221,200 |
| 2018/06/15 | 3,095 | 3,105 | 3,030 | 3,055 | 286,000 |
| 2018/06/14 | 3,120 | 3,120 | 3,075 | 3,085 | 149,600 |
| 2018/06/13 | 3,120 | 3,140 | 3,085 | 3,100 | 235,100 |
| 2018/06/12 | 3,090 | 3,120 | 3,050 | 3,115 | 241,900 |
| 2018/06/11 | 3,060 | 3,095 | 3,050 | 3,070 | 225,000 |
| 2018/06/08 | 3,030 | 3,080 | 3,030 | 3,055 | 401,200 |
| 2018/06/07 | 3,015 | 3,025 | 3,000 | 3,015 | 159,200 |
| 2018/06/06 | 3,030 | 3,050 | 3,005 | 3,030 | 215,700 |
| 2018/06/05 | 3,065 | 3,090 | 3,035 | 3,065 | 254,400 |
| 2018/06/04 | 3,030 | 3,075 | 3,005 | 3,070 | 238,800 |
| 2018/06/01 | 3,045 | 3,080 | 3,015 | 3,015 | 328,600 |
| 2018/05/31 | 3,035 | 3,060 | 3,005 | 3,020 | 289,600 |
| 2018/05/30 | 3,045 | 3,080 | 3,005 | 3,010 | 371,700 |
| 2018/05/29 | 2,986 | 3,080 | 2,974 | 3,055 | 337,300 |
| 2018/05/28 | 2,960 | 2,993 | 2,930 | 2,980 | 241,400 |
| 2018/05/25 | 2,923 | 2,988 | 2,923 | 2,974 | 279,800 |
| 2018/05/24 | 2,914 | 2,928 | 2,894 | 2,916 | 245,200 |
| 2018/05/23 | 2,910 | 2,935 | 2,900 | 2,920 | 248,500 |
| 2018/05/22 | 2,935 | 2,950 | 2,919 | 2,939 | 170,700 |
| 2018/05/21 | 2,956 | 2,978 | 2,940 | 2,943 | 166,800 |
| 2018/05/18 | 2,960 | 2,979 | 2,940 | 2,971 | 177,400 |
| 2018/05/17 | 2,977 | 3,000 | 2,951 | 2,963 | 235,100 |
| 2018/05/16 | 2,930 | 2,963 | 2,920 | 2,951 | 320,100 |
| 2018/05/15 | 2,902 | 2,955 | 2,899 | 2,952 | 362,400 |
| 2018/05/14 | 2,869 | 2,890 | 2,854 | 2,883 | 354,000 |
| 2018/05/11 | 2,777 | 2,933 | 2,741 | 2,919 | 1,034,500 |
| 2018/05/10 | 3,025 | 3,025 | 2,956 | 3,005 | 226,700 |
| 2018/05/09 | 3,020 | 3,030 | 2,980 | 2,992 | 204,300 |
| 2018/05/08 | 3,040 | 3,055 | 3,005 | 3,020 | 367,100 |
| 2018/05/07 | 3,010 | 3,080 | 3,005 | 3,070 | 193,100 |
| 2018/05/02 | 3,100 | 3,100 | 3,040 | 3,045 | 149,000 |
| 2018/05/01 | 3,015 | 3,070 | 3,010 | 3,050 | 228,100 |
| 2018/04/27 | 3,120 | 3,145 | 3,080 | 3,135 | 296,400 |
| 2018/04/26 | 3,025 | 3,110 | 3,000 | 3,095 | 478,600 |
| 2018/04/25 | 2,922 | 2,999 | 2,914 | 2,996 | 389,800 |
| 2018/04/24 | 2,965 | 2,970 | 2,889 | 2,907 | 519,100 |
| 2018/04/23 | 3,005 | 3,015 | 2,957 | 2,961 | 165,900 |
| 2018/04/20 | 3,025 | 3,030 | 2,964 | 3,010 | 358,900 |
| 2018/04/19 | 3,150 | 3,155 | 3,045 | 3,050 | 297,500 |
| 2018/04/18 | 3,015 | 3,140 | 3,015 | 3,130 | 630,700 |
| 2018/04/17 | 3,030 | 3,035 | 2,981 | 3,010 | 429,700 |
| 2018/04/16 | 2,919 | 2,970 | 2,910 | 2,947 | 275,200 |
| 2018/04/13 | 2,945 | 2,956 | 2,904 | 2,915 | 292,700 |
| 2018/04/12 | 2,897 | 2,956 | 2,897 | 2,922 | 287,800 |
| 2018/04/11 | 2,956 | 2,966 | 2,895 | 2,902 | 270,100 |
| 2018/04/10 | 3,045 | 3,060 | 2,988 | 2,988 | 289,700 |
| 2018/04/09 | 3,030 | 3,120 | 2,985 | 3,075 | 420,200 |
| 2018/04/06 | 2,976 | 3,030 | 2,948 | 3,005 | 461,400 |
| 2018/04/05 | 2,976 | 2,976 | 2,938 | 2,971 | 281,900 |
| 2018/04/04 | 2,967 | 2,984 | 2,944 | 2,960 | 151,900 |
| 2018/04/03 | 2,906 | 2,962 | 2,888 | 2,953 | 235,300 |
| 2018/04/02 | 2,952 | 2,952 | 2,907 | 2,921 | 166,100 |
| 2018/03/30 | 3,025 | 3,040 | 2,948 | 2,961 | 221,500 |
| 2018/03/29 | 3,000 | 3,015 | 2,951 | 3,010 | 256,600 |
| 2018/03/28 | 2,913 | 2,971 | 2,913 | 2,965 | 157,800 |
| 2018/03/27 | 2,934 | 2,977 | 2,934 | 2,962 | 259,600 |
| 2018/03/26 | 2,864 | 2,885 | 2,831 | 2,884 | 432,500 |
| 2018/03/23 | 2,955 | 2,973 | 2,899 | 2,901 | 261,000 |
| 2018/03/22 | 2,988 | 3,020 | 2,966 | 3,010 | 257,700 |
| 2018/03/20 | 2,990 | 3,020 | 2,970 | 3,015 | 211,100 |
| 2018/03/19 | 3,025 | 3,040 | 2,988 | 3,015 | 193,500 |
| 2018/03/16 | 3,010 | 3,050 | 2,977 | 3,040 | 343,600 |
| 2018/03/15 | 2,966 | 3,020 | 2,951 | 3,010 | 380,500 |
| 2018/03/14 | 2,988 | 3,015 | 2,971 | 3,000 | 248,600 |
| 2018/03/13 | 2,952 | 2,989 | 2,949 | 2,988 | 244,700 |
| 2018/03/12 | 2,997 | 2,997 | 2,937 | 2,957 | 128,500 |
| 2018/03/09 | 3,000 | 3,000 | 2,930 | 2,955 | 487,400 |
| 2018/03/08 | 3,020 | 3,045 | 2,987 | 2,997 | 313,600 |
| 2018/03/07 | 2,903 | 3,005 | 2,901 | 2,982 | 301,800 |
| 2018/03/06 | 2,928 | 2,945 | 2,905 | 2,924 | 264,800 |
| 2018/03/05 | 2,904 | 2,947 | 2,890 | 2,908 | 235,600 |
| 2018/03/02 | 2,900 | 2,945 | 2,889 | 2,897 | 580,600 |
| 2018/03/01 | 2,990 | 2,990 | 2,933 | 2,940 | 305,100 |
| 2018/02/28 | 2,987 | 3,085 | 2,987 | 3,010 | 546,600 |
| 2018/02/27 | 2,988 | 3,010 | 2,962 | 2,992 | 249,900 |
| 2018/02/26 | 2,948 | 2,987 | 2,931 | 2,965 | 185,400 |
| 2018/02/23 | 2,970 | 2,973 | 2,913 | 2,921 | 185,600 |
| 2018/02/22 | 2,996 | 2,999 | 2,938 | 2,964 | 278,900 |
| 2018/02/21 | 2,888 | 2,984 | 2,888 | 2,974 | 395,800 |
| 2018/02/20 | 2,853 | 2,880 | 2,832 | 2,873 | 222,700 |
| 2018/02/19 | 2,908 | 2,915 | 2,862 | 2,871 | 200,800 |
| 2018/02/16 | 2,891 | 2,902 | 2,853 | 2,858 | 265,700 |
| 2018/02/15 | 2,914 | 2,925 | 2,871 | 2,876 | 297,800 |
| 2018/02/14 | 2,982 | 3,010 | 2,925 | 2,935 | 685,500 |
| 2018/02/13 | 2,914 | 2,986 | 2,907 | 2,978 | 697,000 |
| 2018/02/09 | 2,793 | 2,882 | 2,791 | 2,882 | 397,500 |
| 2018/02/08 | 2,900 | 2,965 | 2,826 | 2,840 | 752,200 |
| 2018/02/07 | 2,886 | 2,979 | 2,854 | 2,906 | 767,900 |
| 2018/02/06 | 2,848 | 2,943 | 2,764 | 2,836 | 980,500 |
| 2018/02/05 | 2,749 | 2,902 | 2,731 | 2,890 | 1,646,600 |
| 2018/02/02 | 2,560 | 2,576 | 2,516 | 2,549 | 526,700 |
| 2018/02/01 | 2,581 | 2,594 | 2,531 | 2,551 | 478,400 |
| 2018/01/31 | 2,600 | 2,618 | 2,580 | 2,581 | 204,600 |
| 2018/01/30 | 2,601 | 2,631 | 2,596 | 2,602 | 256,400 |
| 2018/01/29 | 2,623 | 2,623 | 2,596 | 2,608 | 160,200 |
| 2018/01/26 | 2,612 | 2,637 | 2,610 | 2,617 | 179,800 |
| 2018/01/25 | 2,603 | 2,606 | 2,575 | 2,587 | 182,300 |
| 2018/01/24 | 2,565 | 2,617 | 2,559 | 2,603 | 310,300 |
| 2018/01/23 | 2,597 | 2,614 | 2,551 | 2,566 | 397,200 |
| 2018/01/22 | 2,604 | 2,607 | 2,578 | 2,591 | 123,600 |
| 2018/01/19 | 2,613 | 2,623 | 2,576 | 2,603 | 164,400 |
| 2018/01/18 | 2,625 | 2,630 | 2,600 | 2,608 | 265,800 |
| 2018/01/17 | 2,627 | 2,640 | 2,605 | 2,610 | 164,800 |
| 2018/01/16 | 2,631 | 2,642 | 2,624 | 2,636 | 111,400 |
| 2018/01/15 | 2,652 | 2,664 | 2,631 | 2,631 | 171,200 |
| 2018/01/12 | 2,642 | 2,658 | 2,618 | 2,633 | 195,300 |
| 2018/01/11 | 2,660 | 2,668 | 2,635 | 2,653 | 140,300 |
| 2018/01/10 | 2,670 | 2,682 | 2,657 | 2,672 | 229,900 |
| 2018/01/09 | 2,721 | 2,722 | 2,655 | 2,665 | 314,100 |
| 2018/01/05 | 2,680 | 2,705 | 2,652 | 2,705 | 230,400 |
| 2018/01/04 | 2,634 | 2,665 | 2,614 | 2,662 | 281,700 |