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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,085 | 3,085 | 3,025 | 3,030 | 206,900 |
| 2019/12/27 | 3,100 | 3,110 | 3,080 | 3,095 | 254,200 |
| 2019/12/26 | 3,050 | 3,100 | 3,040 | 3,085 | 320,700 |
| 2019/12/25 | 3,035 | 3,045 | 3,025 | 3,030 | 208,800 |
| 2019/12/24 | 2,999 | 3,045 | 2,991 | 3,030 | 346,000 |
| 2019/12/23 | 2,987 | 2,987 | 2,952 | 2,969 | 177,000 |
| 2019/12/20 | 2,941 | 2,989 | 2,941 | 2,969 | 368,900 |
| 2019/12/19 | 2,901 | 2,950 | 2,901 | 2,933 | 258,200 |
| 2019/12/18 | 2,890 | 2,906 | 2,876 | 2,888 | 442,800 |
| 2019/12/17 | 2,930 | 2,941 | 2,886 | 2,920 | 451,500 |
| 2019/12/16 | 2,918 | 2,934 | 2,905 | 2,905 | 241,900 |
| 2019/12/13 | 2,969 | 2,972 | 2,894 | 2,900 | 704,100 |
| 2019/12/12 | 2,991 | 2,999 | 2,921 | 2,925 | 268,800 |
| 2019/12/11 | 2,975 | 3,010 | 2,960 | 2,981 | 424,900 |
| 2019/12/10 | 2,937 | 2,968 | 2,932 | 2,966 | 226,200 |
| 2019/12/09 | 2,956 | 2,970 | 2,940 | 2,964 | 300,900 |
| 2019/12/06 | 2,980 | 2,980 | 2,928 | 2,930 | 316,500 |
| 2019/12/05 | 2,976 | 2,982 | 2,957 | 2,974 | 205,800 |
| 2019/12/04 | 2,934 | 2,990 | 2,918 | 2,984 | 471,600 |
| 2019/12/03 | 2,963 | 2,973 | 2,921 | 2,937 | 381,400 |
| 2019/12/02 | 2,994 | 2,996 | 2,956 | 2,969 | 290,300 |
| 2019/11/29 | 3,005 | 3,015 | 2,957 | 2,967 | 219,500 |
| 2019/11/28 | 2,984 | 3,005 | 2,975 | 2,988 | 417,500 |
| 2019/11/27 | 3,035 | 3,055 | 3,005 | 3,030 | 324,900 |
| 2019/11/26 | 3,055 | 3,065 | 3,025 | 3,030 | 249,600 |
| 2019/11/25 | 3,040 | 3,065 | 3,010 | 3,060 | 381,300 |
| 2019/11/22 | 2,944 | 3,060 | 2,929 | 3,015 | 492,100 |
| 2019/11/21 | 2,939 | 2,953 | 2,901 | 2,947 | 326,200 |
| 2019/11/20 | 2,951 | 2,959 | 2,918 | 2,936 | 337,600 |
| 2019/11/19 | 2,948 | 2,968 | 2,930 | 2,949 | 313,600 |
| 2019/11/18 | 2,949 | 2,954 | 2,935 | 2,952 | 443,100 |
| 2019/11/15 | 2,942 | 2,968 | 2,928 | 2,952 | 534,100 |
| 2019/11/14 | 2,980 | 3,000 | 2,918 | 2,931 | 525,600 |
| 2019/11/13 | 3,050 | 3,075 | 3,005 | 3,010 | 280,800 |
| 2019/11/12 | 3,030 | 3,030 | 2,989 | 3,005 | 250,900 |
| 2019/11/11 | 3,035 | 3,055 | 2,976 | 3,015 | 473,400 |
| 2019/11/08 | 3,095 | 3,115 | 3,035 | 3,060 | 370,000 |
| 2019/11/07 | 3,110 | 3,130 | 3,040 | 3,060 | 476,500 |
| 2019/11/06 | 3,115 | 3,140 | 3,045 | 3,090 | 980,500 |
| 2019/11/05 | 3,285 | 3,405 | 3,280 | 3,385 | 343,000 |
| 2019/11/01 | 3,235 | 3,270 | 3,230 | 3,250 | 136,800 |
| 2019/10/31 | 3,270 | 3,285 | 3,220 | 3,245 | 169,000 |
| 2019/10/30 | 3,215 | 3,275 | 3,215 | 3,260 | 493,700 |
| 2019/10/29 | 3,195 | 3,245 | 3,185 | 3,205 | 425,800 |
| 2019/10/28 | 3,250 | 3,260 | 3,165 | 3,190 | 631,900 |
| 2019/10/25 | 3,230 | 3,255 | 3,220 | 3,250 | 208,300 |
| 2019/10/24 | 3,185 | 3,200 | 3,170 | 3,195 | 133,400 |
| 2019/10/23 | 3,160 | 3,170 | 3,115 | 3,150 | 116,800 |
| 2019/10/21 | 3,180 | 3,180 | 3,135 | 3,140 | 82,900 |
| 2019/10/18 | 3,165 | 3,210 | 3,145 | 3,155 | 119,400 |
| 2019/10/17 | 3,170 | 3,185 | 3,160 | 3,165 | 223,000 |
| 2019/10/16 | 3,125 | 3,190 | 3,125 | 3,150 | 192,200 |
| 2019/10/15 | 3,120 | 3,125 | 3,080 | 3,100 | 170,800 |
| 2019/10/11 | 3,095 | 3,095 | 3,050 | 3,060 | 125,100 |
| 2019/10/10 | 3,100 | 3,105 | 3,060 | 3,080 | 133,400 |
| 2019/10/09 | 3,080 | 3,115 | 3,070 | 3,090 | 146,200 |
| 2019/10/08 | 3,095 | 3,140 | 3,085 | 3,105 | 261,900 |
| 2019/10/07 | 3,075 | 3,100 | 3,045 | 3,085 | 127,000 |
| 2019/10/04 | 3,040 | 3,080 | 3,030 | 3,045 | 235,900 |
| 2019/10/03 | 3,055 | 3,085 | 3,030 | 3,055 | 170,400 |
| 2019/10/02 | 3,125 | 3,125 | 3,075 | 3,090 | 155,900 |
| 2019/10/01 | 3,195 | 3,240 | 3,125 | 3,135 | 250,200 |
| 2019/09/30 | 3,140 | 3,185 | 3,125 | 3,175 | 206,100 |
| 2019/09/27 | 3,255 | 3,255 | 3,150 | 3,185 | 196,600 |
| 2019/09/26 | 3,260 | 3,290 | 3,220 | 3,235 | 279,600 |
| 2019/09/25 | 3,255 | 3,265 | 3,230 | 3,245 | 196,000 |
| 2019/09/24 | 3,200 | 3,250 | 3,195 | 3,230 | 279,300 |
| 2019/09/20 | 3,120 | 3,170 | 3,115 | 3,155 | 241,500 |
| 2019/09/19 | 3,115 | 3,155 | 3,115 | 3,140 | 177,600 |
| 2019/09/18 | 3,075 | 3,110 | 3,060 | 3,095 | 177,400 |
| 2019/09/17 | 3,045 | 3,080 | 3,020 | 3,060 | 175,800 |
| 2019/09/13 | 3,050 | 3,050 | 3,010 | 3,040 | 326,800 |
| 2019/09/12 | 2,970 | 3,045 | 2,964 | 3,025 | 401,400 |
| 2019/09/11 | 2,941 | 2,977 | 2,923 | 2,941 | 393,200 |
| 2019/09/10 | 2,970 | 2,974 | 2,927 | 2,937 | 290,400 |
| 2019/09/09 | 2,970 | 3,005 | 2,966 | 2,994 | 294,200 |
| 2019/09/06 | 2,931 | 2,954 | 2,913 | 2,945 | 194,000 |
| 2019/09/05 | 2,888 | 2,958 | 2,888 | 2,939 | 230,600 |
| 2019/09/04 | 2,919 | 2,927 | 2,894 | 2,901 | 148,400 |
| 2019/09/03 | 2,921 | 2,951 | 2,900 | 2,921 | 167,300 |
| 2019/09/02 | 2,932 | 2,964 | 2,912 | 2,912 | 159,600 |
| 2019/08/30 | 2,966 | 2,966 | 2,928 | 2,948 | 253,000 |
| 2019/08/29 | 2,956 | 2,960 | 2,906 | 2,942 | 270,200 |
| 2019/08/28 | 2,958 | 2,963 | 2,919 | 2,927 | 172,100 |
| 2019/08/27 | 2,958 | 2,993 | 2,943 | 2,957 | 255,100 |
| 2019/08/26 | 2,918 | 2,958 | 2,914 | 2,915 | 332,000 |
| 2019/08/23 | 2,971 | 3,015 | 2,952 | 2,984 | 222,700 |
| 2019/08/22 | 3,005 | 3,010 | 2,956 | 2,977 | 334,000 |
| 2019/08/21 | 3,025 | 3,055 | 2,973 | 2,979 | 365,100 |
| 2019/08/20 | 3,065 | 3,100 | 3,060 | 3,085 | 85,500 |
| 2019/08/19 | 3,035 | 3,060 | 3,015 | 3,050 | 121,100 |
| 2019/08/16 | 3,055 | 3,070 | 3,020 | 3,035 | 277,400 |
| 2019/08/15 | 3,100 | 3,110 | 3,050 | 3,085 | 246,800 |
| 2019/08/14 | 3,190 | 3,200 | 3,130 | 3,180 | 216,400 |
| 2019/08/13 | 3,145 | 3,190 | 3,100 | 3,165 | 259,300 |
| 2019/08/09 | 3,220 | 3,220 | 3,170 | 3,190 | 136,600 |
| 2019/08/08 | 3,160 | 3,205 | 3,155 | 3,195 | 257,100 |
| 2019/08/07 | 3,150 | 3,175 | 3,135 | 3,160 | 300,000 |
| 2019/08/06 | 3,025 | 3,185 | 3,005 | 3,145 | 358,000 |
| 2019/08/05 | 3,170 | 3,190 | 3,070 | 3,095 | 369,700 |
| 2019/08/02 | 3,040 | 3,210 | 3,025 | 3,165 | 681,700 |
| 2019/08/01 | 2,998 | 3,030 | 2,983 | 3,025 | 175,400 |
| 2019/07/31 | 2,997 | 3,010 | 2,986 | 2,998 | 146,300 |
| 2019/07/30 | 3,035 | 3,035 | 3,000 | 3,030 | 132,600 |
| 2019/07/29 | 3,020 | 3,040 | 3,000 | 3,015 | 91,100 |
| 2019/07/26 | 2,991 | 3,025 | 2,983 | 3,005 | 138,200 |
| 2019/07/25 | 2,946 | 3,020 | 2,943 | 2,991 | 386,000 |
| 2019/07/24 | 2,932 | 2,951 | 2,911 | 2,949 | 148,400 |
| 2019/07/23 | 2,910 | 2,969 | 2,902 | 2,944 | 151,600 |
| 2019/07/22 | 2,939 | 2,947 | 2,906 | 2,915 | 178,000 |
| 2019/07/19 | 2,946 | 2,972 | 2,919 | 2,967 | 191,200 |
| 2019/07/18 | 2,974 | 3,015 | 2,938 | 2,948 | 405,400 |
| 2019/07/17 | 2,927 | 2,992 | 2,918 | 2,964 | 412,900 |
| 2019/07/16 | 2,982 | 3,000 | 2,934 | 2,935 | 272,200 |
| 2019/07/12 | 2,983 | 3,010 | 2,972 | 2,994 | 249,400 |
| 2019/07/11 | 2,960 | 2,975 | 2,941 | 2,964 | 204,000 |
| 2019/07/10 | 2,922 | 2,975 | 2,910 | 2,968 | 206,300 |
| 2019/07/09 | 2,950 | 2,976 | 2,931 | 2,937 | 174,900 |
| 2019/07/08 | 2,970 | 2,993 | 2,937 | 2,940 | 155,400 |
| 2019/07/05 | 3,005 | 3,035 | 2,986 | 3,010 | 134,200 |
| 2019/07/04 | 3,025 | 3,025 | 2,969 | 2,995 | 176,700 |
| 2019/07/03 | 3,020 | 3,040 | 3,000 | 3,015 | 153,300 |
| 2019/07/02 | 2,968 | 3,050 | 2,968 | 3,035 | 220,200 |
| 2019/07/01 | 2,968 | 2,975 | 2,934 | 2,968 | 295,300 |
| 2019/06/28 | 2,900 | 2,923 | 2,891 | 2,918 | 265,400 |
| 2019/06/27 | 2,891 | 2,926 | 2,880 | 2,924 | 308,500 |
| 2019/06/26 | 2,895 | 2,927 | 2,887 | 2,892 | 325,100 |
| 2019/06/25 | 2,960 | 2,980 | 2,911 | 2,913 | 257,200 |
| 2019/06/24 | 2,997 | 2,997 | 2,942 | 2,973 | 142,500 |
| 2019/06/21 | 3,025 | 3,030 | 2,974 | 2,980 | 353,700 |
| 2019/06/20 | 3,035 | 3,070 | 3,010 | 3,050 | 181,400 |
| 2019/06/19 | 3,010 | 3,055 | 2,971 | 3,035 | 245,700 |
| 2019/06/18 | 3,110 | 3,115 | 2,957 | 2,980 | 383,700 |
| 2019/06/17 | 3,145 | 3,170 | 3,130 | 3,135 | 141,100 |
| 2019/06/14 | 3,195 | 3,195 | 3,135 | 3,160 | 142,200 |
| 2019/06/13 | 3,160 | 3,185 | 3,150 | 3,170 | 194,800 |
| 2019/06/12 | 3,125 | 3,190 | 3,125 | 3,160 | 144,000 |
| 2019/06/11 | 3,170 | 3,170 | 3,135 | 3,140 | 100,700 |
| 2019/06/10 | 3,200 | 3,200 | 3,130 | 3,160 | 147,900 |
| 2019/06/07 | 3,125 | 3,155 | 3,110 | 3,150 | 141,000 |
| 2019/06/06 | 3,110 | 3,130 | 3,100 | 3,105 | 113,700 |
| 2019/06/05 | 3,060 | 3,100 | 3,025 | 3,100 | 203,000 |
| 2019/06/04 | 3,080 | 3,100 | 3,020 | 3,040 | 221,000 |
| 2019/06/03 | 3,055 | 3,075 | 3,040 | 3,070 | 194,300 |
| 2019/05/31 | 3,165 | 3,165 | 3,055 | 3,125 | 313,500 |
| 2019/05/30 | 3,080 | 3,160 | 3,060 | 3,140 | 496,700 |
| 2019/05/29 | 2,980 | 3,085 | 2,980 | 3,070 | 213,600 |
| 2019/05/28 | 3,040 | 3,060 | 3,025 | 3,050 | 192,200 |
| 2019/05/27 | 3,025 | 3,060 | 3,025 | 3,040 | 145,600 |
| 2019/05/24 | 3,030 | 3,070 | 3,025 | 3,035 | 178,100 |
| 2019/05/23 | 3,000 | 3,050 | 2,986 | 3,025 | 131,200 |
| 2019/05/22 | 2,999 | 3,020 | 2,969 | 3,015 | 277,700 |
| 2019/05/21 | 2,975 | 3,010 | 2,967 | 2,970 | 250,300 |
| 2019/05/20 | 3,010 | 3,035 | 2,996 | 3,005 | 163,400 |
| 2019/05/17 | 3,040 | 3,060 | 3,020 | 3,050 | 183,000 |
| 2019/05/16 | 2,949 | 3,035 | 2,945 | 3,005 | 280,300 |
| 2019/05/15 | 2,930 | 2,960 | 2,864 | 2,925 | 463,100 |
| 2019/05/14 | 2,860 | 3,010 | 2,855 | 2,924 | 671,000 |
| 2019/05/13 | 3,120 | 3,245 | 3,120 | 3,170 | 273,800 |
| 2019/05/10 | 3,210 | 3,310 | 3,160 | 3,180 | 397,700 |
| 2019/05/09 | 3,210 | 3,245 | 3,170 | 3,220 | 297,900 |
| 2019/05/08 | 3,245 | 3,285 | 3,225 | 3,240 | 298,500 |
| 2019/05/07 | 3,285 | 3,290 | 3,240 | 3,245 | 271,700 |
| 2019/04/26 | 3,205 | 3,245 | 3,180 | 3,235 | 228,200 |
| 2019/04/25 | 3,220 | 3,235 | 3,200 | 3,210 | 169,200 |
| 2019/04/24 | 3,215 | 3,255 | 3,175 | 3,180 | 329,600 |
| 2019/04/23 | 3,085 | 3,155 | 3,085 | 3,155 | 258,300 |
| 2019/04/22 | 3,090 | 3,095 | 3,065 | 3,070 | 192,500 |
| 2019/04/19 | 3,125 | 3,135 | 3,080 | 3,090 | 175,700 |
| 2019/04/18 | 3,190 | 3,200 | 3,075 | 3,095 | 319,800 |
| 2019/04/17 | 3,220 | 3,225 | 3,190 | 3,205 | 182,900 |
| 2019/04/16 | 3,240 | 3,270 | 3,235 | 3,255 | 125,800 |
| 2019/04/15 | 3,275 | 3,285 | 3,250 | 3,270 | 232,800 |
| 2019/04/12 | 3,250 | 3,255 | 3,200 | 3,210 | 144,800 |
| 2019/04/11 | 3,185 | 3,230 | 3,170 | 3,220 | 144,600 |
| 2019/04/10 | 3,205 | 3,220 | 3,185 | 3,200 | 123,100 |
| 2019/04/09 | 3,240 | 3,255 | 3,200 | 3,245 | 204,600 |
| 2019/04/08 | 3,230 | 3,245 | 3,210 | 3,245 | 187,200 |
| 2019/04/05 | 3,270 | 3,270 | 3,210 | 3,230 | 190,100 |
| 2019/04/04 | 3,235 | 3,260 | 3,210 | 3,255 | 289,400 |
| 2019/04/03 | 3,240 | 3,270 | 3,220 | 3,250 | 256,700 |
| 2019/04/02 | 3,305 | 3,310 | 3,215 | 3,230 | 204,900 |
| 2019/04/01 | 3,355 | 3,360 | 3,290 | 3,300 | 263,900 |
| 2019/03/29 | 3,295 | 3,340 | 3,245 | 3,290 | 402,100 |
| 2019/03/28 | 3,350 | 3,360 | 3,245 | 3,285 | 543,200 |
| 2019/03/27 | 3,460 | 3,460 | 3,390 | 3,410 | 1,088,800 |
| 2019/03/26 | 3,420 | 3,530 | 3,420 | 3,490 | 1,699,100 |
| 2019/03/25 | 3,510 | 3,530 | 3,415 | 3,450 | 262,000 |
| 2019/03/22 | 3,565 | 3,575 | 3,510 | 3,535 | 239,300 |
| 2019/03/20 | 3,575 | 3,600 | 3,555 | 3,600 | 261,100 |
| 2019/03/19 | 3,575 | 3,610 | 3,520 | 3,560 | 186,000 |
| 2019/03/18 | 3,630 | 3,630 | 3,555 | 3,605 | 239,200 |
| 2019/03/15 | 3,590 | 3,640 | 3,585 | 3,635 | 273,600 |
| 2019/03/14 | 3,555 | 3,615 | 3,520 | 3,580 | 471,400 |
| 2019/03/13 | 3,440 | 3,580 | 3,440 | 3,570 | 846,800 |
| 2019/03/12 | 3,355 | 3,385 | 3,340 | 3,340 | 259,500 |
| 2019/03/11 | 3,310 | 3,340 | 3,295 | 3,335 | 143,700 |
| 2019/03/08 | 3,330 | 3,355 | 3,300 | 3,310 | 235,400 |
| 2019/03/07 | 3,315 | 3,380 | 3,305 | 3,365 | 250,000 |
| 2019/03/06 | 3,340 | 3,360 | 3,300 | 3,315 | 217,800 |
| 2019/03/05 | 3,405 | 3,425 | 3,360 | 3,385 | 109,000 |
| 2019/03/04 | 3,430 | 3,475 | 3,410 | 3,440 | 201,300 |
| 2019/03/01 | 3,335 | 3,400 | 3,335 | 3,370 | 127,600 |
| 2019/02/28 | 3,315 | 3,360 | 3,310 | 3,345 | 193,100 |
| 2019/02/27 | 3,335 | 3,355 | 3,275 | 3,315 | 301,600 |
| 2019/02/26 | 3,350 | 3,350 | 3,295 | 3,325 | 175,100 |
| 2019/02/25 | 3,315 | 3,370 | 3,310 | 3,335 | 198,600 |
| 2019/02/22 | 3,340 | 3,355 | 3,300 | 3,305 | 179,000 |
| 2019/02/21 | 3,410 | 3,430 | 3,350 | 3,355 | 195,500 |
| 2019/02/20 | 3,400 | 3,465 | 3,395 | 3,415 | 216,700 |
| 2019/02/19 | 3,455 | 3,490 | 3,405 | 3,415 | 193,400 |
| 2019/02/18 | 3,475 | 3,500 | 3,465 | 3,470 | 155,000 |
| 2019/02/15 | 3,425 | 3,460 | 3,410 | 3,450 | 192,900 |
| 2019/02/14 | 3,425 | 3,450 | 3,415 | 3,430 | 117,800 |
| 2019/02/13 | 3,365 | 3,420 | 3,360 | 3,415 | 174,000 |
| 2019/02/12 | 3,300 | 3,365 | 3,285 | 3,340 | 300,400 |
| 2019/02/08 | 3,260 | 3,290 | 3,235 | 3,265 | 234,800 |
| 2019/02/07 | 3,335 | 3,380 | 3,230 | 3,295 | 329,300 |
| 2019/02/06 | 3,505 | 3,505 | 3,335 | 3,340 | 420,000 |
| 2019/02/05 | 3,430 | 3,585 | 3,395 | 3,515 | 705,200 |
| 2019/02/04 | 3,525 | 3,615 | 3,515 | 3,570 | 420,500 |
| 2019/02/01 | 3,470 | 3,515 | 3,450 | 3,490 | 176,800 |
| 2019/01/31 | 3,400 | 3,455 | 3,375 | 3,415 | 220,100 |
| 2019/01/30 | 3,405 | 3,420 | 3,345 | 3,345 | 287,100 |
| 2019/01/29 | 3,295 | 3,395 | 3,285 | 3,380 | 231,300 |
| 2019/01/28 | 3,260 | 3,295 | 3,250 | 3,285 | 319,300 |
| 2019/01/25 | 3,350 | 3,395 | 3,305 | 3,310 | 363,900 |
| 2019/01/24 | 3,395 | 3,450 | 3,380 | 3,445 | 116,000 |
| 2019/01/23 | 3,415 | 3,440 | 3,390 | 3,415 | 153,000 |
| 2019/01/22 | 3,415 | 3,445 | 3,395 | 3,420 | 123,400 |
| 2019/01/21 | 3,500 | 3,500 | 3,410 | 3,445 | 174,600 |
| 2019/01/18 | 3,440 | 3,535 | 3,425 | 3,490 | 146,800 |
| 2019/01/17 | 3,485 | 3,500 | 3,445 | 3,465 | 205,800 |
| 2019/01/16 | 3,445 | 3,480 | 3,405 | 3,445 | 183,400 |
| 2019/01/15 | 3,370 | 3,435 | 3,355 | 3,430 | 216,200 |
| 2019/01/11 | 3,505 | 3,515 | 3,400 | 3,415 | 272,000 |
| 2019/01/10 | 3,500 | 3,550 | 3,455 | 3,490 | 221,500 |
| 2019/01/09 | 3,475 | 3,555 | 3,460 | 3,530 | 201,200 |
| 2019/01/08 | 3,400 | 3,480 | 3,400 | 3,425 | 261,300 |
| 2019/01/07 | 3,485 | 3,495 | 3,420 | 3,490 | 228,900 |
| 2019/01/04 | 3,500 | 3,515 | 3,385 | 3,420 | 245,200 |