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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,155 | 3,175 | 3,120 | 3,155 | 126,900 |
| 2021/12/29 | 3,135 | 3,180 | 3,135 | 3,170 | 164,700 |
| 2021/12/28 | 3,190 | 3,195 | 3,165 | 3,175 | 124,200 |
| 2021/12/27 | 3,185 | 3,190 | 3,145 | 3,155 | 97,800 |
| 2021/12/24 | 3,235 | 3,255 | 3,200 | 3,210 | 108,700 |
| 2021/12/23 | 3,210 | 3,215 | 3,160 | 3,215 | 176,000 |
| 2021/12/22 | 3,225 | 3,230 | 3,175 | 3,195 | 205,100 |
| 2021/12/21 | 3,220 | 3,255 | 3,210 | 3,225 | 184,800 |
| 2021/12/20 | 3,230 | 3,275 | 3,185 | 3,210 | 172,400 |
| 2021/12/17 | 3,375 | 3,375 | 3,260 | 3,270 | 242,200 |
| 2021/12/16 | 3,370 | 3,375 | 3,345 | 3,355 | 171,200 |
| 2021/12/15 | 3,245 | 3,315 | 3,245 | 3,295 | 99,300 |
| 2021/12/14 | 3,305 | 3,315 | 3,270 | 3,290 | 147,700 |
| 2021/12/13 | 3,330 | 3,330 | 3,285 | 3,290 | 116,600 |
| 2021/12/10 | 3,365 | 3,365 | 3,295 | 3,315 | 187,400 |
| 2021/12/09 | 3,400 | 3,400 | 3,350 | 3,350 | 158,800 |
| 2021/12/08 | 3,365 | 3,405 | 3,330 | 3,370 | 154,800 |
| 2021/12/07 | 3,425 | 3,440 | 3,305 | 3,365 | 361,700 |
| 2021/12/06 | 3,345 | 3,370 | 3,335 | 3,355 | 330,500 |
| 2021/12/03 | 3,305 | 3,305 | 3,255 | 3,300 | 282,100 |
| 2021/12/02 | 3,245 | 3,275 | 3,220 | 3,265 | 243,500 |
| 2021/12/01 | 3,330 | 3,340 | 3,275 | 3,275 | 217,300 |
| 2021/11/30 | 3,415 | 3,440 | 3,340 | 3,345 | 494,900 |
| 2021/11/29 | 3,280 | 3,360 | 3,280 | 3,345 | 313,900 |
| 2021/11/26 | 3,360 | 3,360 | 3,285 | 3,315 | 203,500 |
| 2021/11/25 | 3,405 | 3,410 | 3,360 | 3,365 | 157,600 |
| 2021/11/24 | 3,445 | 3,480 | 3,375 | 3,390 | 253,000 |
| 2021/11/22 | 3,435 | 3,495 | 3,425 | 3,490 | 186,700 |
| 2021/11/19 | 3,520 | 3,555 | 3,485 | 3,505 | 338,300 |
| 2021/11/18 | 3,480 | 3,510 | 3,470 | 3,480 | 260,000 |
| 2021/11/17 | 3,430 | 3,450 | 3,420 | 3,450 | 185,300 |
| 2021/11/16 | 3,445 | 3,460 | 3,390 | 3,400 | 186,100 |
| 2021/11/15 | 3,455 | 3,460 | 3,410 | 3,425 | 143,700 |
| 2021/11/12 | 3,445 | 3,495 | 3,425 | 3,435 | 204,300 |
| 2021/11/11 | 3,385 | 3,400 | 3,340 | 3,395 | 215,500 |
| 2021/11/10 | 3,340 | 3,405 | 3,340 | 3,375 | 209,200 |
| 2021/11/09 | 3,410 | 3,495 | 3,345 | 3,355 | 536,300 |
| 2021/11/08 | 3,655 | 3,655 | 3,605 | 3,620 | 192,700 |
| 2021/11/05 | 3,675 | 3,700 | 3,625 | 3,660 | 175,100 |
| 2021/11/04 | 3,740 | 3,765 | 3,670 | 3,700 | 217,200 |
| 2021/11/02 | 3,690 | 3,695 | 3,635 | 3,640 | 112,600 |
| 2021/11/01 | 3,695 | 3,715 | 3,645 | 3,695 | 149,800 |
| 2021/10/29 | 3,615 | 3,640 | 3,595 | 3,625 | 146,600 |
| 2021/10/28 | 3,605 | 3,630 | 3,580 | 3,615 | 193,900 |
| 2021/10/27 | 3,685 | 3,700 | 3,630 | 3,630 | 137,200 |
| 2021/10/26 | 3,685 | 3,690 | 3,645 | 3,650 | 96,700 |
| 2021/10/25 | 3,610 | 3,675 | 3,605 | 3,665 | 134,500 |
| 2021/10/22 | 3,620 | 3,685 | 3,620 | 3,660 | 111,400 |
| 2021/10/21 | 3,700 | 3,700 | 3,655 | 3,670 | 181,600 |
| 2021/10/20 | 3,690 | 3,720 | 3,650 | 3,650 | 154,400 |
| 2021/10/19 | 3,630 | 3,650 | 3,600 | 3,640 | 121,700 |
| 2021/10/18 | 3,620 | 3,620 | 3,560 | 3,565 | 110,800 |
| 2021/10/15 | 3,615 | 3,645 | 3,585 | 3,645 | 103,400 |
| 2021/10/14 | 3,580 | 3,620 | 3,565 | 3,585 | 107,800 |
| 2021/10/13 | 3,550 | 3,605 | 3,550 | 3,555 | 130,000 |
| 2021/10/12 | 3,600 | 3,600 | 3,530 | 3,530 | 141,700 |
| 2021/10/11 | 3,610 | 3,645 | 3,550 | 3,630 | 128,100 |
| 2021/10/08 | 3,650 | 3,685 | 3,600 | 3,630 | 158,200 |
| 2021/10/07 | 3,655 | 3,675 | 3,610 | 3,615 | 127,000 |
| 2021/10/06 | 3,610 | 3,670 | 3,610 | 3,630 | 288,000 |
| 2021/10/05 | 3,595 | 3,650 | 3,570 | 3,595 | 226,300 |
| 2021/10/04 | 3,745 | 3,745 | 3,640 | 3,680 | 280,500 |
| 2021/10/01 | 3,800 | 3,810 | 3,670 | 3,705 | 286,300 |
| 2021/09/30 | 3,775 | 3,860 | 3,770 | 3,800 | 295,700 |
| 2021/09/29 | 3,740 | 3,785 | 3,715 | 3,785 | 334,900 |
| 2021/09/28 | 3,875 | 3,890 | 3,800 | 3,830 | 397,200 |
| 2021/09/27 | 4,100 | 4,100 | 3,905 | 3,905 | 480,500 |
| 2021/09/24 | 3,990 | 4,065 | 3,980 | 4,040 | 350,200 |
| 2021/09/22 | 3,960 | 3,995 | 3,935 | 3,935 | 265,600 |
| 2021/09/21 | 3,935 | 3,960 | 3,890 | 3,930 | 401,400 |
| 2021/09/17 | 4,000 | 4,070 | 3,975 | 4,040 | 458,900 |
| 2021/09/16 | 3,920 | 3,995 | 3,905 | 3,985 | 291,300 |
| 2021/09/15 | 4,085 | 4,145 | 3,935 | 3,970 | 602,300 |
| 2021/09/14 | 3,975 | 4,045 | 3,950 | 4,045 | 266,800 |
| 2021/09/13 | 3,980 | 3,980 | 3,920 | 3,970 | 170,700 |
| 2021/09/10 | 3,855 | 3,930 | 3,840 | 3,925 | 298,800 |
| 2021/09/09 | 3,895 | 3,910 | 3,860 | 3,875 | 234,700 |
| 2021/09/08 | 3,880 | 3,895 | 3,840 | 3,870 | 181,300 |
| 2021/09/07 | 3,870 | 3,915 | 3,855 | 3,885 | 192,900 |
| 2021/09/06 | 3,825 | 3,870 | 3,810 | 3,840 | 208,600 |
| 2021/09/03 | 3,750 | 3,785 | 3,720 | 3,785 | 236,900 |
| 2021/09/02 | 3,630 | 3,710 | 3,630 | 3,705 | 176,300 |
| 2021/09/01 | 3,635 | 3,685 | 3,610 | 3,660 | 251,200 |
| 2021/08/31 | 3,645 | 3,730 | 3,630 | 3,695 | 215,300 |
| 2021/08/30 | 3,650 | 3,685 | 3,605 | 3,685 | 180,000 |
| 2021/08/27 | 3,645 | 3,675 | 3,630 | 3,660 | 189,600 |
| 2021/08/26 | 3,695 | 3,725 | 3,670 | 3,710 | 144,800 |
| 2021/08/25 | 3,655 | 3,675 | 3,625 | 3,665 | 229,700 |
| 2021/08/24 | 3,655 | 3,695 | 3,605 | 3,655 | 168,600 |
| 2021/08/23 | 3,630 | 3,715 | 3,630 | 3,700 | 295,900 |
| 2021/08/20 | 3,600 | 3,625 | 3,565 | 3,585 | 170,800 |
| 2021/08/19 | 3,495 | 3,590 | 3,495 | 3,570 | 236,800 |
| 2021/08/18 | 3,425 | 3,525 | 3,425 | 3,490 | 159,300 |
| 2021/08/17 | 3,400 | 3,420 | 3,340 | 3,370 | 162,500 |
| 2021/08/16 | 3,500 | 3,500 | 3,390 | 3,400 | 203,800 |
| 2021/08/13 | 3,495 | 3,545 | 3,495 | 3,545 | 198,300 |
| 2021/08/12 | 3,465 | 3,490 | 3,445 | 3,485 | 117,500 |
| 2021/08/11 | 3,500 | 3,500 | 3,410 | 3,420 | 186,900 |
| 2021/08/10 | 3,480 | 3,510 | 3,450 | 3,460 | 143,300 |
| 2021/08/06 | 3,440 | 3,510 | 3,435 | 3,480 | 211,500 |
| 2021/08/05 | 3,400 | 3,445 | 3,380 | 3,420 | 295,100 |
| 2021/08/04 | 3,435 | 3,445 | 3,410 | 3,445 | 192,400 |
| 2021/08/03 | 3,420 | 3,460 | 3,405 | 3,455 | 164,200 |
| 2021/08/02 | 3,400 | 3,430 | 3,380 | 3,405 | 157,200 |
| 2021/07/30 | 3,380 | 3,400 | 3,330 | 3,340 | 162,200 |
| 2021/07/29 | 3,395 | 3,410 | 3,365 | 3,395 | 128,300 |
| 2021/07/28 | 3,325 | 3,400 | 3,325 | 3,385 | 126,700 |
| 2021/07/27 | 3,355 | 3,385 | 3,345 | 3,370 | 186,900 |
| 2021/07/26 | 3,355 | 3,355 | 3,280 | 3,310 | 275,500 |
| 2021/07/21 | 3,305 | 3,335 | 3,275 | 3,300 | 161,700 |
| 2021/07/20 | 3,305 | 3,310 | 3,240 | 3,300 | 177,800 |
| 2021/07/19 | 3,315 | 3,340 | 3,280 | 3,315 | 196,000 |
| 2021/07/16 | 3,415 | 3,460 | 3,310 | 3,315 | 299,600 |
| 2021/07/15 | 3,555 | 3,585 | 3,415 | 3,465 | 776,200 |
| 2021/07/14 | 3,355 | 3,420 | 3,345 | 3,415 | 252,300 |
| 2021/07/13 | 3,350 | 3,365 | 3,340 | 3,360 | 185,200 |
| 2021/07/12 | 3,320 | 3,340 | 3,290 | 3,335 | 224,800 |
| 2021/07/09 | 3,230 | 3,265 | 3,205 | 3,250 | 260,100 |
| 2021/07/08 | 3,255 | 3,310 | 3,255 | 3,295 | 257,600 |
| 2021/07/07 | 3,180 | 3,275 | 3,165 | 3,270 | 306,500 |
| 2021/07/06 | 3,210 | 3,215 | 3,195 | 3,200 | 120,500 |
| 2021/07/05 | 3,170 | 3,200 | 3,155 | 3,195 | 93,100 |
| 2021/07/02 | 3,190 | 3,205 | 3,175 | 3,195 | 152,600 |
| 2021/07/01 | 3,170 | 3,195 | 3,170 | 3,185 | 150,500 |
| 2021/06/30 | 3,200 | 3,210 | 3,165 | 3,170 | 206,000 |
| 2021/06/29 | 3,195 | 3,195 | 3,155 | 3,165 | 196,500 |
| 2021/06/28 | 3,160 | 3,170 | 3,140 | 3,150 | 127,000 |
| 2021/06/25 | 3,170 | 3,200 | 3,155 | 3,190 | 221,300 |
| 2021/06/24 | 3,110 | 3,175 | 3,105 | 3,165 | 223,800 |
| 2021/06/23 | 3,190 | 3,215 | 3,135 | 3,135 | 173,700 |
| 2021/06/22 | 3,125 | 3,165 | 3,095 | 3,165 | 226,800 |
| 2021/06/21 | 3,125 | 3,125 | 3,055 | 3,055 | 170,000 |
| 2021/06/18 | 3,215 | 3,230 | 3,180 | 3,180 | 205,100 |
| 2021/06/17 | 3,200 | 3,205 | 3,150 | 3,150 | 143,100 |
| 2021/06/16 | 3,215 | 3,245 | 3,205 | 3,225 | 172,900 |
| 2021/06/15 | 3,155 | 3,240 | 3,150 | 3,235 | 180,000 |
| 2021/06/14 | 3,220 | 3,220 | 3,130 | 3,145 | 172,500 |
| 2021/06/11 | 3,215 | 3,215 | 3,175 | 3,200 | 252,100 |
| 2021/06/10 | 3,205 | 3,220 | 3,175 | 3,185 | 159,600 |
| 2021/06/09 | 3,180 | 3,225 | 3,180 | 3,200 | 136,400 |
| 2021/06/08 | 3,170 | 3,190 | 3,150 | 3,180 | 159,400 |
| 2021/06/07 | 3,145 | 3,160 | 3,125 | 3,140 | 133,300 |
| 2021/06/04 | 3,100 | 3,135 | 3,090 | 3,115 | 145,600 |
| 2021/06/03 | 3,125 | 3,150 | 3,110 | 3,125 | 315,200 |
| 2021/06/02 | 3,070 | 3,090 | 2,982 | 3,030 | 605,700 |
| 2021/06/01 | 3,125 | 3,130 | 3,025 | 3,055 | 380,200 |
| 2021/05/31 | 3,105 | 3,140 | 3,085 | 3,100 | 330,100 |
| 2021/05/28 | 3,170 | 3,200 | 3,120 | 3,125 | 337,800 |
| 2021/05/27 | 3,160 | 3,170 | 3,105 | 3,105 | 371,400 |
| 2021/05/26 | 3,220 | 3,220 | 3,140 | 3,140 | 281,400 |
| 2021/05/25 | 3,245 | 3,255 | 3,215 | 3,240 | 232,400 |
| 2021/05/24 | 3,240 | 3,270 | 3,230 | 3,250 | 222,100 |
| 2021/05/21 | 3,225 | 3,245 | 3,200 | 3,240 | 299,600 |
| 2021/05/20 | 3,145 | 3,190 | 3,145 | 3,155 | 251,900 |
| 2021/05/19 | 3,120 | 3,135 | 3,085 | 3,135 | 190,200 |
| 2021/05/18 | 3,115 | 3,180 | 3,110 | 3,150 | 202,800 |
| 2021/05/17 | 3,215 | 3,245 | 3,135 | 3,135 | 251,800 |
| 2021/05/14 | 2,999 | 3,230 | 2,998 | 3,215 | 450,500 |
| 2021/05/13 | 3,165 | 3,170 | 3,115 | 3,115 | 290,100 |
| 2021/05/12 | 3,275 | 3,295 | 3,195 | 3,205 | 230,300 |
| 2021/05/11 | 3,325 | 3,325 | 3,260 | 3,290 | 294,400 |
| 2021/05/10 | 3,315 | 3,340 | 3,305 | 3,330 | 125,500 |
| 2021/05/07 | 3,320 | 3,355 | 3,295 | 3,315 | 222,600 |
| 2021/05/06 | 3,305 | 3,325 | 3,295 | 3,300 | 285,700 |
| 2021/04/30 | 3,270 | 3,315 | 3,260 | 3,305 | 266,100 |
| 2021/04/28 | 3,315 | 3,335 | 3,275 | 3,320 | 256,800 |
| 2021/04/27 | 3,280 | 3,305 | 3,265 | 3,275 | 206,700 |
| 2021/04/26 | 3,280 | 3,305 | 3,255 | 3,300 | 179,300 |
| 2021/04/23 | 3,265 | 3,300 | 3,230 | 3,280 | 185,800 |
| 2021/04/22 | 3,225 | 3,310 | 3,225 | 3,295 | 226,700 |
| 2021/04/21 | 3,190 | 3,235 | 3,175 | 3,195 | 291,200 |
| 2021/04/20 | 3,265 | 3,270 | 3,210 | 3,240 | 270,600 |
| 2021/04/19 | 3,325 | 3,340 | 3,260 | 3,270 | 338,100 |
| 2021/04/16 | 3,355 | 3,370 | 3,305 | 3,360 | 821,700 |
| 2021/04/15 | 3,285 | 3,295 | 3,245 | 3,255 | 166,600 |
| 2021/04/14 | 3,255 | 3,320 | 3,230 | 3,285 | 565,800 |
| 2021/04/13 | 3,170 | 3,205 | 3,165 | 3,185 | 149,500 |
| 2021/04/12 | 3,230 | 3,230 | 3,165 | 3,180 | 132,300 |
| 2021/04/09 | 3,170 | 3,210 | 3,165 | 3,200 | 162,400 |
| 2021/04/08 | 3,185 | 3,195 | 3,145 | 3,155 | 215,500 |
| 2021/04/07 | 3,165 | 3,240 | 3,155 | 3,225 | 246,200 |
| 2021/04/06 | 3,200 | 3,220 | 3,155 | 3,165 | 196,000 |
| 2021/04/05 | 3,235 | 3,235 | 3,160 | 3,185 | 196,900 |
| 2021/04/02 | 3,210 | 3,215 | 3,155 | 3,175 | 224,200 |
| 2021/04/01 | 3,255 | 3,270 | 3,210 | 3,230 | 193,400 |
| 2021/03/31 | 3,220 | 3,270 | 3,210 | 3,230 | 210,100 |
| 2021/03/30 | 3,305 | 3,305 | 3,235 | 3,265 | 203,400 |
| 2021/03/29 | 3,275 | 3,310 | 3,255 | 3,295 | 515,800 |
| 2021/03/26 | 3,205 | 3,260 | 3,190 | 3,255 | 348,100 |
| 2021/03/25 | 3,235 | 3,250 | 3,215 | 3,230 | 272,800 |
| 2021/03/24 | 3,250 | 3,265 | 3,210 | 3,235 | 334,100 |
| 2021/03/23 | 3,255 | 3,270 | 3,220 | 3,235 | 464,700 |
| 2021/03/22 | 3,155 | 3,200 | 3,130 | 3,185 | 258,800 |
| 2021/03/19 | 3,120 | 3,185 | 3,105 | 3,145 | 581,600 |
| 2021/03/18 | 3,110 | 3,165 | 3,110 | 3,160 | 359,800 |
| 2021/03/17 | 3,150 | 3,150 | 3,100 | 3,110 | 278,000 |
| 2021/03/16 | 3,130 | 3,200 | 3,125 | 3,200 | 232,000 |
| 2021/03/15 | 3,060 | 3,145 | 3,045 | 3,105 | 508,100 |
| 2021/03/12 | 3,135 | 3,150 | 3,080 | 3,105 | 588,100 |
| 2021/03/11 | 3,195 | 3,205 | 3,145 | 3,150 | 374,800 |
| 2021/03/10 | 3,195 | 3,225 | 3,180 | 3,210 | 403,100 |
| 2021/03/09 | 3,195 | 3,230 | 3,180 | 3,225 | 517,200 |
| 2021/03/08 | 3,180 | 3,195 | 3,145 | 3,165 | 475,900 |
| 2021/03/05 | 3,115 | 3,165 | 3,095 | 3,155 | 703,400 |
| 2021/03/04 | 3,070 | 3,075 | 3,030 | 3,060 | 367,000 |
| 2021/03/03 | 3,050 | 3,085 | 3,015 | 3,075 | 522,100 |
| 2021/03/02 | 2,988 | 3,025 | 2,982 | 3,015 | 523,200 |
| 2021/03/01 | 2,928 | 2,970 | 2,924 | 2,956 | 286,400 |
| 2021/02/26 | 2,951 | 2,954 | 2,853 | 2,889 | 620,400 |
| 2021/02/25 | 2,950 | 2,981 | 2,940 | 2,961 | 376,600 |
| 2021/02/24 | 2,995 | 2,996 | 2,929 | 2,929 | 544,600 |
| 2021/02/22 | 3,075 | 3,090 | 3,005 | 3,020 | 421,000 |
| 2021/02/19 | 3,140 | 3,155 | 3,085 | 3,100 | 248,500 |
| 2021/02/18 | 3,115 | 3,165 | 3,100 | 3,140 | 484,700 |
| 2021/02/17 | 3,120 | 3,130 | 3,070 | 3,070 | 309,100 |
| 2021/02/16 | 3,130 | 3,155 | 3,105 | 3,130 | 222,400 |
| 2021/02/15 | 3,115 | 3,125 | 3,090 | 3,120 | 249,500 |
| 2021/02/12 | 3,070 | 3,100 | 3,050 | 3,095 | 533,900 |
| 2021/02/10 | 3,160 | 3,175 | 3,130 | 3,140 | 426,900 |
| 2021/02/09 | 3,100 | 3,170 | 3,100 | 3,165 | 426,800 |
| 2021/02/08 | 3,055 | 3,150 | 3,030 | 3,150 | 511,000 |
| 2021/02/05 | 3,080 | 3,095 | 3,055 | 3,085 | 508,300 |
| 2021/02/04 | 3,160 | 3,170 | 3,080 | 3,090 | 640,200 |
| 2021/02/03 | 3,235 | 3,235 | 3,085 | 3,160 | 1,255,500 |
| 2021/02/02 | 3,160 | 3,200 | 3,120 | 3,145 | 403,100 |
| 2021/02/01 | 3,120 | 3,175 | 3,120 | 3,150 | 323,500 |
| 2021/01/29 | 3,200 | 3,215 | 3,110 | 3,120 | 436,600 |
| 2021/01/28 | 3,170 | 3,190 | 3,140 | 3,175 | 406,600 |
| 2021/01/27 | 3,195 | 3,235 | 3,180 | 3,225 | 554,700 |
| 2021/01/26 | 3,140 | 3,170 | 3,120 | 3,160 | 375,600 |
| 2021/01/25 | 3,120 | 3,140 | 3,090 | 3,140 | 333,700 |
| 2021/01/22 | 3,085 | 3,105 | 3,050 | 3,080 | 521,500 |
| 2021/01/21 | 3,005 | 3,125 | 3,005 | 3,115 | 880,600 |
| 2021/01/20 | 2,987 | 2,991 | 2,882 | 2,901 | 1,667,400 |
| 2021/01/19 | 3,140 | 3,155 | 3,090 | 3,090 | 339,900 |
| 2021/01/18 | 3,145 | 3,170 | 3,130 | 3,155 | 197,600 |
| 2021/01/15 | 3,190 | 3,190 | 3,115 | 3,125 | 386,100 |
| 2021/01/14 | 3,195 | 3,220 | 3,170 | 3,175 | 550,300 |
| 2021/01/13 | 3,140 | 3,180 | 3,090 | 3,150 | 679,200 |
| 2021/01/12 | 3,280 | 3,280 | 3,170 | 3,180 | 662,500 |
| 2021/01/08 | 3,300 | 3,305 | 3,235 | 3,250 | 1,020,200 |
| 2021/01/07 | 3,570 | 3,570 | 3,420 | 3,425 | 664,000 |
| 2021/01/06 | 3,660 | 3,685 | 3,625 | 3,630 | 272,400 |
| 2021/01/05 | 3,685 | 3,705 | 3,650 | 3,685 | 212,000 |
| 2021/01/04 | 3,810 | 3,810 | 3,640 | 3,675 | 225,100 |