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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,775 | 3,865 | 3,755 | 3,840 | 333,100 |
| 2020/12/29 | 3,715 | 3,775 | 3,715 | 3,770 | 263,100 |
| 2020/12/28 | 3,630 | 3,695 | 3,605 | 3,680 | 186,800 |
| 2020/12/25 | 3,630 | 3,645 | 3,580 | 3,585 | 109,000 |
| 2020/12/24 | 3,605 | 3,650 | 3,580 | 3,600 | 178,500 |
| 2020/12/23 | 3,625 | 3,675 | 3,585 | 3,615 | 298,300 |
| 2020/12/22 | 3,535 | 3,570 | 3,510 | 3,555 | 270,600 |
| 2020/12/21 | 3,510 | 3,535 | 3,485 | 3,525 | 225,500 |
| 2020/12/18 | 3,420 | 3,495 | 3,395 | 3,485 | 492,900 |
| 2020/12/17 | 3,385 | 3,405 | 3,370 | 3,400 | 212,300 |
| 2020/12/16 | 3,480 | 3,505 | 3,365 | 3,375 | 225,900 |
| 2020/12/15 | 3,480 | 3,520 | 3,445 | 3,455 | 263,300 |
| 2020/12/14 | 3,510 | 3,520 | 3,415 | 3,435 | 294,100 |
| 2020/12/11 | 3,505 | 3,580 | 3,500 | 3,560 | 307,900 |
| 2020/12/10 | 3,475 | 3,490 | 3,425 | 3,490 | 219,500 |
| 2020/12/09 | 3,405 | 3,495 | 3,380 | 3,490 | 318,300 |
| 2020/12/08 | 3,390 | 3,430 | 3,360 | 3,410 | 212,300 |
| 2020/12/07 | 3,360 | 3,375 | 3,330 | 3,360 | 287,200 |
| 2020/12/04 | 3,345 | 3,355 | 3,325 | 3,335 | 257,300 |
| 2020/12/03 | 3,400 | 3,450 | 3,390 | 3,395 | 221,100 |
| 2020/12/02 | 3,355 | 3,400 | 3,335 | 3,380 | 215,500 |
| 2020/12/01 | 3,305 | 3,355 | 3,300 | 3,350 | 216,100 |
| 2020/11/30 | 3,385 | 3,390 | 3,275 | 3,300 | 352,600 |
| 2020/11/27 | 3,380 | 3,415 | 3,370 | 3,380 | 237,100 |
| 2020/11/26 | 3,360 | 3,420 | 3,350 | 3,380 | 219,200 |
| 2020/11/25 | 3,450 | 3,450 | 3,350 | 3,355 | 268,600 |
| 2020/11/24 | 3,410 | 3,470 | 3,400 | 3,435 | 237,600 |
| 2020/11/20 | 3,360 | 3,395 | 3,340 | 3,395 | 344,700 |
| 2020/11/19 | 3,400 | 3,405 | 3,325 | 3,355 | 362,500 |
| 2020/11/18 | 3,445 | 3,460 | 3,390 | 3,400 | 242,300 |
| 2020/11/17 | 3,500 | 3,515 | 3,455 | 3,485 | 263,600 |
| 2020/11/16 | 3,520 | 3,540 | 3,500 | 3,530 | 221,400 |
| 2020/11/13 | 3,535 | 3,560 | 3,515 | 3,530 | 157,300 |
| 2020/11/12 | 3,565 | 3,585 | 3,510 | 3,520 | 209,400 |
| 2020/11/11 | 3,590 | 3,615 | 3,525 | 3,555 | 284,300 |
| 2020/11/10 | 3,585 | 3,685 | 3,545 | 3,560 | 421,500 |
| 2020/11/09 | 3,620 | 3,655 | 3,535 | 3,555 | 534,700 |
| 2020/11/06 | 3,425 | 3,440 | 3,380 | 3,410 | 251,800 |
| 2020/11/05 | 3,330 | 3,410 | 3,315 | 3,410 | 316,400 |
| 2020/11/04 | 3,345 | 3,345 | 3,285 | 3,345 | 168,700 |
| 2020/11/02 | 3,290 | 3,355 | 3,270 | 3,315 | 219,500 |
| 2020/10/30 | 3,285 | 3,295 | 3,245 | 3,270 | 184,000 |
| 2020/10/29 | 3,315 | 3,365 | 3,315 | 3,320 | 143,500 |
| 2020/10/28 | 3,330 | 3,335 | 3,280 | 3,325 | 136,500 |
| 2020/10/27 | 3,315 | 3,335 | 3,270 | 3,335 | 111,100 |
| 2020/10/26 | 3,345 | 3,355 | 3,305 | 3,325 | 156,300 |
| 2020/10/23 | 3,335 | 3,370 | 3,305 | 3,355 | 94,400 |
| 2020/10/22 | 3,385 | 3,400 | 3,350 | 3,365 | 151,400 |
| 2020/10/21 | 3,350 | 3,385 | 3,335 | 3,380 | 159,400 |
| 2020/10/20 | 3,465 | 3,480 | 3,365 | 3,380 | 195,200 |
| 2020/10/19 | 3,480 | 3,510 | 3,450 | 3,485 | 132,500 |
| 2020/10/16 | 3,455 | 3,465 | 3,405 | 3,445 | 150,800 |
| 2020/10/15 | 3,475 | 3,515 | 3,445 | 3,445 | 149,800 |
| 2020/10/14 | 3,475 | 3,520 | 3,470 | 3,470 | 186,600 |
| 2020/10/13 | 3,510 | 3,510 | 3,425 | 3,460 | 121,100 |
| 2020/10/12 | 3,515 | 3,540 | 3,490 | 3,510 | 176,000 |
| 2020/10/09 | 3,500 | 3,515 | 3,465 | 3,480 | 211,900 |
| 2020/10/08 | 3,525 | 3,540 | 3,490 | 3,500 | 196,100 |
| 2020/10/07 | 3,510 | 3,555 | 3,510 | 3,510 | 251,400 |
| 2020/10/06 | 3,500 | 3,525 | 3,480 | 3,500 | 150,700 |
| 2020/10/05 | 3,475 | 3,510 | 3,445 | 3,460 | 214,900 |
| 2020/10/02 | 3,480 | 3,550 | 3,435 | 3,460 | 346,900 |
| 2020/09/30 | 3,480 | 3,515 | 3,425 | 3,460 | 250,500 |
| 2020/09/29 | 3,440 | 3,485 | 3,410 | 3,450 | 290,400 |
| 2020/09/28 | 3,350 | 3,470 | 3,345 | 3,465 | 391,100 |
| 2020/09/25 | 3,325 | 3,345 | 3,290 | 3,295 | 222,200 |
| 2020/09/24 | 3,380 | 3,390 | 3,330 | 3,345 | 228,200 |
| 2020/09/23 | 3,395 | 3,415 | 3,355 | 3,390 | 200,600 |
| 2020/09/18 | 3,450 | 3,455 | 3,390 | 3,400 | 340,600 |
| 2020/09/17 | 3,505 | 3,505 | 3,455 | 3,480 | 131,600 |
| 2020/09/16 | 3,460 | 3,510 | 3,450 | 3,500 | 215,800 |
| 2020/09/15 | 3,550 | 3,555 | 3,420 | 3,430 | 187,600 |
| 2020/09/14 | 3,560 | 3,600 | 3,530 | 3,560 | 171,200 |
| 2020/09/11 | 3,540 | 3,560 | 3,510 | 3,555 | 244,500 |
| 2020/09/10 | 3,455 | 3,495 | 3,435 | 3,475 | 162,300 |
| 2020/09/09 | 3,485 | 3,500 | 3,430 | 3,465 | 201,700 |
| 2020/09/08 | 3,480 | 3,515 | 3,465 | 3,510 | 139,500 |
| 2020/09/07 | 3,500 | 3,520 | 3,465 | 3,480 | 127,300 |
| 2020/09/04 | 3,565 | 3,585 | 3,525 | 3,530 | 147,200 |
| 2020/09/03 | 3,695 | 3,695 | 3,625 | 3,635 | 105,700 |
| 2020/09/02 | 3,635 | 3,680 | 3,615 | 3,655 | 170,900 |
| 2020/09/01 | 3,635 | 3,675 | 3,600 | 3,640 | 169,100 |
| 2020/08/31 | 3,610 | 3,665 | 3,595 | 3,625 | 158,200 |
| 2020/08/28 | 3,695 | 3,695 | 3,585 | 3,620 | 269,000 |
| 2020/08/27 | 3,720 | 3,725 | 3,640 | 3,655 | 245,800 |
| 2020/08/26 | 3,710 | 3,720 | 3,665 | 3,685 | 133,600 |
| 2020/08/25 | 3,680 | 3,730 | 3,675 | 3,675 | 131,900 |
| 2020/08/24 | 3,670 | 3,725 | 3,660 | 3,700 | 99,900 |
| 2020/08/21 | 3,635 | 3,715 | 3,625 | 3,685 | 275,000 |
| 2020/08/20 | 3,645 | 3,665 | 3,610 | 3,620 | 275,300 |
| 2020/08/19 | 3,745 | 3,775 | 3,680 | 3,690 | 173,000 |
| 2020/08/18 | 3,700 | 3,755 | 3,675 | 3,740 | 203,000 |
| 2020/08/17 | 3,720 | 3,745 | 3,700 | 3,720 | 182,200 |
| 2020/08/14 | 3,810 | 3,845 | 3,740 | 3,750 | 300,700 |
| 2020/08/13 | 3,740 | 3,750 | 3,670 | 3,740 | 323,600 |
| 2020/08/12 | 3,675 | 3,710 | 3,630 | 3,700 | 203,600 |
| 2020/08/11 | 3,690 | 3,690 | 3,625 | 3,650 | 239,900 |
| 2020/08/07 | 3,685 | 3,695 | 3,610 | 3,660 | 226,100 |
| 2020/08/06 | 3,845 | 3,870 | 3,730 | 3,755 | 258,100 |
| 2020/08/05 | 3,760 | 3,905 | 3,755 | 3,845 | 664,500 |
| 2020/08/04 | 3,685 | 3,705 | 3,635 | 3,640 | 218,000 |
| 2020/08/03 | 3,645 | 3,660 | 3,600 | 3,655 | 133,000 |
| 2020/07/31 | 3,655 | 3,700 | 3,625 | 3,635 | 242,300 |
| 2020/07/30 | 3,700 | 3,720 | 3,670 | 3,675 | 235,000 |
| 2020/07/29 | 3,695 | 3,725 | 3,665 | 3,685 | 222,800 |
| 2020/07/28 | 3,685 | 3,740 | 3,685 | 3,705 | 294,800 |
| 2020/07/27 | 3,605 | 3,700 | 3,600 | 3,700 | 235,100 |
| 2020/07/22 | 3,665 | 3,680 | 3,605 | 3,660 | 133,100 |
| 2020/07/21 | 3,710 | 3,735 | 3,660 | 3,670 | 177,900 |
| 2020/07/20 | 3,680 | 3,720 | 3,650 | 3,695 | 223,600 |
| 2020/07/17 | 3,680 | 3,690 | 3,565 | 3,615 | 311,600 |
| 2020/07/16 | 3,745 | 3,745 | 3,660 | 3,685 | 406,000 |
| 2020/07/15 | 3,700 | 3,700 | 3,615 | 3,680 | 239,800 |
| 2020/07/14 | 3,575 | 3,670 | 3,575 | 3,640 | 352,900 |
| 2020/07/13 | 3,510 | 3,585 | 3,485 | 3,575 | 198,100 |
| 2020/07/10 | 3,505 | 3,575 | 3,460 | 3,515 | 278,800 |
| 2020/07/09 | 3,510 | 3,525 | 3,410 | 3,490 | 319,800 |
| 2020/07/08 | 3,560 | 3,665 | 3,550 | 3,580 | 399,500 |
| 2020/07/07 | 3,570 | 3,570 | 3,505 | 3,535 | 226,800 |
| 2020/07/06 | 3,570 | 3,615 | 3,555 | 3,580 | 261,400 |
| 2020/07/03 | 3,525 | 3,575 | 3,505 | 3,575 | 221,700 |
| 2020/07/02 | 3,575 | 3,575 | 3,450 | 3,505 | 314,800 |
| 2020/07/01 | 3,690 | 3,695 | 3,530 | 3,545 | 268,100 |
| 2020/06/30 | 3,750 | 3,750 | 3,600 | 3,625 | 289,100 |
| 2020/06/29 | 3,640 | 3,710 | 3,640 | 3,675 | 549,000 |
| 2020/06/26 | 3,555 | 3,605 | 3,525 | 3,595 | 193,200 |
| 2020/06/25 | 3,515 | 3,575 | 3,485 | 3,535 | 256,300 |
| 2020/06/24 | 3,540 | 3,550 | 3,495 | 3,525 | 157,200 |
| 2020/06/23 | 3,555 | 3,575 | 3,495 | 3,540 | 305,200 |
| 2020/06/22 | 3,520 | 3,580 | 3,465 | 3,555 | 236,400 |
| 2020/06/19 | 3,545 | 3,560 | 3,490 | 3,525 | 403,300 |
| 2020/06/18 | 3,550 | 3,550 | 3,495 | 3,540 | 183,200 |
| 2020/06/17 | 3,495 | 3,565 | 3,455 | 3,510 | 322,300 |
| 2020/06/16 | 3,550 | 3,550 | 3,415 | 3,510 | 448,000 |
| 2020/06/15 | 3,465 | 3,590 | 3,410 | 3,410 | 667,800 |
| 2020/06/12 | 3,280 | 3,410 | 3,240 | 3,385 | 507,100 |
| 2020/06/11 | 3,430 | 3,430 | 3,340 | 3,340 | 249,600 |
| 2020/06/10 | 3,380 | 3,465 | 3,375 | 3,445 | 315,400 |
| 2020/06/09 | 3,400 | 3,425 | 3,380 | 3,405 | 238,600 |
| 2020/06/08 | 3,465 | 3,465 | 3,345 | 3,380 | 676,100 |
| 2020/06/05 | 3,545 | 3,570 | 3,415 | 3,440 | 643,800 |
| 2020/06/04 | 3,565 | 3,600 | 3,555 | 3,595 | 291,400 |
| 2020/06/03 | 3,620 | 3,625 | 3,580 | 3,590 | 352,600 |
| 2020/06/02 | 3,550 | 3,610 | 3,510 | 3,600 | 468,000 |
| 2020/06/01 | 3,605 | 3,610 | 3,555 | 3,590 | 324,700 |
| 2020/05/29 | 3,590 | 3,610 | 3,550 | 3,595 | 771,700 |
| 2020/05/28 | 3,550 | 3,570 | 3,490 | 3,565 | 530,700 |
| 2020/05/27 | 3,395 | 3,515 | 3,390 | 3,480 | 596,700 |
| 2020/05/26 | 3,325 | 3,425 | 3,320 | 3,390 | 507,300 |
| 2020/05/25 | 3,295 | 3,330 | 3,240 | 3,300 | 338,800 |
| 2020/05/22 | 3,310 | 3,310 | 3,255 | 3,255 | 266,900 |
| 2020/05/21 | 3,330 | 3,360 | 3,290 | 3,325 | 428,700 |
| 2020/05/20 | 3,400 | 3,440 | 3,320 | 3,330 | 553,300 |
| 2020/05/19 | 3,500 | 3,525 | 3,450 | 3,460 | 495,400 |
| 2020/05/18 | 3,375 | 3,485 | 3,350 | 3,465 | 786,200 |
| 2020/05/15 | 3,550 | 3,575 | 3,330 | 3,365 | 998,300 |
| 2020/05/14 | 3,585 | 3,610 | 3,300 | 3,550 | 1,492,000 |
| 2020/05/13 | 3,835 | 3,880 | 3,765 | 3,865 | 788,600 |
| 2020/05/12 | 3,885 | 3,965 | 3,820 | 3,850 | 450,000 |
| 2020/05/11 | 3,960 | 3,975 | 3,840 | 3,860 | 294,400 |
| 2020/05/08 | 3,990 | 4,000 | 3,945 | 3,975 | 286,300 |
| 2020/05/07 | 3,870 | 3,965 | 3,845 | 3,930 | 469,400 |
| 2020/05/01 | 3,860 | 3,935 | 3,850 | 3,900 | 228,300 |
| 2020/04/30 | 4,005 | 4,020 | 3,845 | 3,855 | 487,200 |
| 2020/04/28 | 3,965 | 4,025 | 3,910 | 3,990 | 301,300 |
| 2020/04/27 | 4,030 | 4,030 | 3,930 | 3,985 | 403,000 |
| 2020/04/24 | 3,945 | 3,965 | 3,900 | 3,935 | 279,000 |
| 2020/04/23 | 3,940 | 3,950 | 3,870 | 3,895 | 218,700 |
| 2020/04/22 | 3,850 | 4,000 | 3,850 | 3,945 | 426,400 |
| 2020/04/21 | 3,850 | 3,940 | 3,850 | 3,900 | 300,600 |
| 2020/04/20 | 3,840 | 3,900 | 3,745 | 3,880 | 335,700 |
| 2020/04/17 | 4,010 | 4,045 | 3,860 | 3,865 | 553,600 |
| 2020/04/16 | 3,930 | 3,980 | 3,830 | 3,950 | 628,900 |
| 2020/04/15 | 3,730 | 4,000 | 3,715 | 4,000 | 1,007,600 |
| 2020/04/14 | 3,820 | 3,850 | 3,730 | 3,745 | 582,100 |
| 2020/04/13 | 3,775 | 3,805 | 3,680 | 3,785 | 561,800 |
| 2020/04/10 | 3,515 | 3,755 | 3,460 | 3,740 | 730,900 |
| 2020/04/09 | 3,565 | 3,580 | 3,455 | 3,490 | 528,500 |
| 2020/04/08 | 3,595 | 3,625 | 3,545 | 3,600 | 586,600 |
| 2020/04/07 | 3,660 | 3,670 | 3,545 | 3,600 | 723,500 |
| 2020/04/06 | 3,660 | 3,750 | 3,590 | 3,615 | 1,056,200 |
| 2020/04/03 | 3,745 | 3,805 | 3,590 | 3,655 | 1,139,200 |
| 2020/04/02 | 3,770 | 3,845 | 3,705 | 3,790 | 809,400 |
| 2020/04/01 | 3,900 | 3,935 | 3,635 | 3,770 | 1,274,100 |
| 2020/03/31 | 4,265 | 4,275 | 4,050 | 4,060 | 1,406,500 |
| 2020/03/30 | 4,160 | 4,515 | 4,010 | 4,335 | 2,468,200 |
| 2020/03/27 | 3,610 | 3,960 | 3,585 | 3,960 | 1,198,700 |
| 2020/03/26 | 3,275 | 3,600 | 3,235 | 3,570 | 901,000 |
| 2020/03/25 | 3,205 | 3,355 | 3,205 | 3,325 | 479,600 |
| 2020/03/24 | 3,270 | 3,360 | 3,090 | 3,195 | 441,000 |
| 2020/03/23 | 3,100 | 3,260 | 3,100 | 3,220 | 958,800 |
| 2020/03/19 | 3,005 | 3,140 | 2,928 | 3,085 | 764,700 |
| 2020/03/18 | 2,843 | 3,110 | 2,805 | 2,951 | 823,300 |
| 2020/03/17 | 2,639 | 2,793 | 2,556 | 2,767 | 811,400 |
| 2020/03/16 | 2,792 | 2,838 | 2,673 | 2,689 | 455,900 |
| 2020/03/13 | 2,839 | 2,943 | 2,662 | 2,842 | 548,200 |
| 2020/03/12 | 3,080 | 3,135 | 2,987 | 3,010 | 524,300 |
| 2020/03/11 | 3,145 | 3,180 | 3,115 | 3,115 | 421,200 |
| 2020/03/10 | 3,170 | 3,205 | 3,040 | 3,180 | 410,800 |
| 2020/03/09 | 3,205 | 3,205 | 3,130 | 3,160 | 296,000 |
| 2020/03/06 | 3,320 | 3,330 | 3,265 | 3,295 | 324,900 |
| 2020/03/05 | 3,325 | 3,355 | 3,295 | 3,340 | 321,300 |
| 2020/03/04 | 3,265 | 3,310 | 3,240 | 3,260 | 254,200 |
| 2020/03/03 | 3,365 | 3,380 | 3,300 | 3,310 | 344,700 |
| 2020/03/02 | 3,200 | 3,345 | 3,180 | 3,335 | 456,100 |
| 2020/02/28 | 3,305 | 3,340 | 3,190 | 3,210 | 490,000 |
| 2020/02/27 | 3,395 | 3,415 | 3,355 | 3,365 | 321,700 |
| 2020/02/26 | 3,400 | 3,415 | 3,335 | 3,385 | 459,600 |
| 2020/02/25 | 3,440 | 3,475 | 3,400 | 3,450 | 435,900 |
| 2020/02/21 | 3,510 | 3,530 | 3,495 | 3,505 | 243,800 |
| 2020/02/20 | 3,520 | 3,520 | 3,465 | 3,510 | 251,400 |
| 2020/02/19 | 3,460 | 3,515 | 3,460 | 3,515 | 291,400 |
| 2020/02/18 | 3,515 | 3,520 | 3,420 | 3,440 | 287,500 |
| 2020/02/17 | 3,460 | 3,465 | 3,425 | 3,455 | 165,500 |
| 2020/02/14 | 3,455 | 3,470 | 3,415 | 3,455 | 163,100 |
| 2020/02/13 | 3,455 | 3,455 | 3,425 | 3,450 | 174,700 |
| 2020/02/12 | 3,515 | 3,520 | 3,465 | 3,500 | 416,800 |
| 2020/02/10 | 3,465 | 3,485 | 3,445 | 3,470 | 178,300 |
| 2020/02/07 | 3,445 | 3,505 | 3,440 | 3,490 | 395,900 |
| 2020/02/06 | 3,375 | 3,415 | 3,360 | 3,400 | 311,000 |
| 2020/02/05 | 3,345 | 3,360 | 3,320 | 3,350 | 285,200 |
| 2020/02/04 | 3,155 | 3,315 | 3,115 | 3,295 | 519,800 |
| 2020/02/03 | 3,155 | 3,190 | 3,135 | 3,155 | 195,200 |
| 2020/01/31 | 3,230 | 3,255 | 3,215 | 3,225 | 231,500 |
| 2020/01/30 | 3,225 | 3,225 | 3,160 | 3,200 | 354,100 |
| 2020/01/29 | 3,170 | 3,225 | 3,165 | 3,195 | 337,100 |
| 2020/01/28 | 3,140 | 3,190 | 3,130 | 3,170 | 405,000 |
| 2020/01/27 | 3,080 | 3,145 | 3,080 | 3,135 | 217,500 |
| 2020/01/24 | 3,110 | 3,125 | 3,080 | 3,115 | 170,700 |
| 2020/01/23 | 3,085 | 3,155 | 3,075 | 3,105 | 249,200 |
| 2020/01/22 | 3,085 | 3,100 | 3,060 | 3,095 | 128,500 |
| 2020/01/21 | 3,095 | 3,095 | 3,045 | 3,070 | 122,000 |
| 2020/01/20 | 3,095 | 3,110 | 3,090 | 3,105 | 179,800 |
| 2020/01/17 | 3,060 | 3,075 | 3,035 | 3,060 | 237,800 |
| 2020/01/16 | 3,025 | 3,025 | 2,968 | 2,989 | 233,300 |
| 2020/01/15 | 3,030 | 3,045 | 3,000 | 3,010 | 184,500 |
| 2020/01/14 | 3,045 | 3,055 | 3,025 | 3,045 | 152,400 |
| 2020/01/10 | 3,070 | 3,080 | 3,050 | 3,065 | 125,900 |
| 2020/01/09 | 3,070 | 3,095 | 3,060 | 3,080 | 190,200 |
| 2020/01/08 | 3,000 | 3,075 | 3,000 | 3,060 | 292,400 |
| 2020/01/07 | 3,025 | 3,050 | 3,020 | 3,045 | 249,500 |
| 2020/01/06 | 2,990 | 3,005 | 2,958 | 2,990 | 327,200 |