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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,225 | 3,240 | 3,205 | 3,205 | 153,000 |
| 2022/12/29 | 3,140 | 3,210 | 3,125 | 3,210 | 191,800 |
| 2022/12/28 | 3,135 | 3,135 | 3,095 | 3,135 | 119,900 |
| 2022/12/27 | 3,160 | 3,170 | 3,130 | 3,140 | 96,600 |
| 2022/12/26 | 3,110 | 3,135 | 3,095 | 3,130 | 75,000 |
| 2022/12/23 | 3,115 | 3,125 | 3,075 | 3,105 | 104,900 |
| 2022/12/22 | 3,080 | 3,135 | 3,065 | 3,125 | 162,900 |
| 2022/12/21 | 3,085 | 3,100 | 3,055 | 3,080 | 167,900 |
| 2022/12/20 | 3,210 | 3,220 | 3,080 | 3,100 | 201,800 |
| 2022/12/19 | 3,205 | 3,250 | 3,195 | 3,195 | 116,700 |
| 2022/12/16 | 3,200 | 3,235 | 3,180 | 3,230 | 277,100 |
| 2022/12/15 | 3,215 | 3,235 | 3,200 | 3,210 | 98,100 |
| 2022/12/14 | 3,225 | 3,240 | 3,215 | 3,230 | 147,800 |
| 2022/12/13 | 3,200 | 3,210 | 3,165 | 3,195 | 161,900 |
| 2022/12/12 | 3,150 | 3,185 | 3,145 | 3,160 | 197,900 |
| 2022/12/09 | 3,150 | 3,195 | 3,150 | 3,185 | 249,200 |
| 2022/12/08 | 3,145 | 3,145 | 3,115 | 3,130 | 173,700 |
| 2022/12/07 | 3,100 | 3,140 | 3,080 | 3,130 | 163,700 |
| 2022/12/06 | 3,070 | 3,115 | 3,040 | 3,105 | 236,900 |
| 2022/12/05 | 3,130 | 3,130 | 3,065 | 3,090 | 224,200 |
| 2022/12/02 | 3,155 | 3,155 | 3,120 | 3,130 | 224,600 |
| 2022/12/01 | 3,165 | 3,180 | 3,145 | 3,165 | 278,500 |
| 2022/11/30 | 3,225 | 3,225 | 3,175 | 3,195 | 328,700 |
| 2022/11/29 | 3,265 | 3,265 | 3,210 | 3,245 | 241,000 |
| 2022/11/28 | 3,285 | 3,300 | 3,260 | 3,270 | 191,700 |
| 2022/11/25 | 3,325 | 3,325 | 3,255 | 3,280 | 110,600 |
| 2022/11/24 | 3,275 | 3,305 | 3,275 | 3,295 | 199,300 |
| 2022/11/22 | 3,230 | 3,275 | 3,230 | 3,270 | 179,200 |
| 2022/11/21 | 3,230 | 3,235 | 3,205 | 3,230 | 143,400 |
| 2022/11/18 | 3,250 | 3,250 | 3,200 | 3,205 | 142,800 |
| 2022/11/17 | 3,235 | 3,260 | 3,190 | 3,190 | 156,500 |
| 2022/11/16 | 3,245 | 3,245 | 3,215 | 3,230 | 230,100 |
| 2022/11/15 | 3,260 | 3,270 | 3,205 | 3,245 | 220,800 |
| 2022/11/14 | 3,355 | 3,355 | 3,280 | 3,290 | 190,900 |
| 2022/11/11 | 3,405 | 3,415 | 3,335 | 3,370 | 342,000 |
| 2022/11/10 | 3,520 | 3,555 | 3,340 | 3,355 | 403,500 |
| 2022/11/09 | 3,375 | 3,400 | 3,370 | 3,380 | 210,900 |
| 2022/11/08 | 3,340 | 3,395 | 3,325 | 3,370 | 217,000 |
| 2022/11/07 | 3,375 | 3,400 | 3,315 | 3,315 | 238,100 |
| 2022/11/04 | 3,395 | 3,410 | 3,325 | 3,345 | 782,700 |
| 2022/11/02 | 3,275 | 3,445 | 3,275 | 3,430 | 517,800 |
| 2022/11/01 | 3,330 | 3,345 | 3,265 | 3,280 | 157,900 |
| 2022/10/31 | 3,360 | 3,365 | 3,310 | 3,335 | 323,000 |
| 2022/10/28 | 3,320 | 3,380 | 3,310 | 3,355 | 859,100 |
| 2022/10/27 | 3,375 | 3,375 | 3,350 | 3,360 | 162,700 |
| 2022/10/26 | 3,400 | 3,410 | 3,375 | 3,390 | 218,800 |
| 2022/10/25 | 3,375 | 3,395 | 3,350 | 3,355 | 237,000 |
| 2022/10/24 | 3,405 | 3,430 | 3,370 | 3,370 | 232,200 |
| 2022/10/21 | 3,380 | 3,425 | 3,350 | 3,380 | 299,400 |
| 2022/10/20 | 3,250 | 3,410 | 3,245 | 3,405 | 662,900 |
| 2022/10/19 | 3,165 | 3,210 | 3,165 | 3,200 | 175,600 |
| 2022/10/18 | 3,200 | 3,200 | 3,145 | 3,160 | 137,600 |
| 2022/10/17 | 3,180 | 3,190 | 3,130 | 3,140 | 191,500 |
| 2022/10/14 | 3,195 | 3,235 | 3,180 | 3,220 | 293,700 |
| 2022/10/13 | 3,150 | 3,160 | 3,130 | 3,155 | 195,100 |
| 2022/10/12 | 3,155 | 3,195 | 3,155 | 3,160 | 225,000 |
| 2022/10/11 | 3,190 | 3,220 | 3,160 | 3,165 | 290,700 |
| 2022/10/07 | 3,165 | 3,240 | 3,165 | 3,225 | 357,100 |
| 2022/10/06 | 3,220 | 3,230 | 3,195 | 3,205 | 329,900 |
| 2022/10/05 | 3,150 | 3,225 | 3,135 | 3,210 | 271,000 |
| 2022/10/04 | 3,095 | 3,110 | 3,070 | 3,100 | 284,400 |
| 2022/10/03 | 3,050 | 3,065 | 3,025 | 3,045 | 187,600 |
| 2022/09/30 | 3,050 | 3,105 | 3,040 | 3,080 | 359,000 |
| 2022/09/29 | 3,020 | 3,040 | 2,984 | 3,020 | 207,400 |
| 2022/09/28 | 3,010 | 3,015 | 2,977 | 2,999 | 390,400 |
| 2022/09/27 | 2,995 | 3,030 | 2,972 | 3,005 | 297,500 |
| 2022/09/26 | 2,964 | 2,973 | 2,939 | 2,953 | 412,300 |
| 2022/09/22 | 2,900 | 2,926 | 2,895 | 2,914 | 192,700 |
| 2022/09/21 | 2,943 | 2,964 | 2,932 | 2,942 | 219,300 |
| 2022/09/20 | 3,005 | 3,015 | 2,991 | 2,993 | 215,300 |
| 2022/09/16 | 2,980 | 3,015 | 2,978 | 2,992 | 241,400 |
| 2022/09/15 | 3,050 | 3,065 | 3,015 | 3,015 | 177,600 |
| 2022/09/14 | 3,090 | 3,105 | 3,050 | 3,055 | 235,900 |
| 2022/09/13 | 3,195 | 3,195 | 3,135 | 3,160 | 144,500 |
| 2022/09/12 | 3,220 | 3,220 | 3,180 | 3,205 | 111,600 |
| 2022/09/09 | 3,190 | 3,235 | 3,190 | 3,200 | 168,100 |
| 2022/09/08 | 3,160 | 3,215 | 3,145 | 3,195 | 213,500 |
| 2022/09/07 | 3,095 | 3,110 | 3,045 | 3,095 | 237,300 |
| 2022/09/06 | 3,160 | 3,210 | 3,135 | 3,155 | 213,000 |
| 2022/09/05 | 3,120 | 3,145 | 3,080 | 3,130 | 206,400 |
| 2022/09/02 | 3,190 | 3,215 | 3,130 | 3,140 | 405,900 |
| 2022/09/01 | 3,200 | 3,245 | 3,195 | 3,200 | 397,700 |
| 2022/08/31 | 3,110 | 3,195 | 3,095 | 3,195 | 488,700 |
| 2022/08/30 | 3,080 | 3,130 | 3,065 | 3,120 | 187,300 |
| 2022/08/29 | 3,065 | 3,075 | 3,045 | 3,050 | 189,900 |
| 2022/08/26 | 3,125 | 3,160 | 3,120 | 3,135 | 166,300 |
| 2022/08/25 | 3,070 | 3,120 | 3,045 | 3,100 | 217,400 |
| 2022/08/24 | 3,055 | 3,065 | 3,025 | 3,035 | 149,800 |
| 2022/08/23 | 3,080 | 3,100 | 3,050 | 3,060 | 202,300 |
| 2022/08/22 | 3,055 | 3,120 | 3,050 | 3,110 | 197,900 |
| 2022/08/19 | 3,100 | 3,110 | 3,080 | 3,095 | 151,400 |
| 2022/08/18 | 3,100 | 3,110 | 3,060 | 3,060 | 201,100 |
| 2022/08/17 | 3,130 | 3,130 | 3,095 | 3,105 | 202,000 |
| 2022/08/16 | 3,155 | 3,155 | 3,120 | 3,135 | 107,600 |
| 2022/08/15 | 3,100 | 3,140 | 3,085 | 3,110 | 243,000 |
| 2022/08/12 | 3,100 | 3,170 | 3,100 | 3,130 | 274,100 |
| 2022/08/10 | 3,110 | 3,120 | 3,080 | 3,110 | 187,100 |
| 2022/08/09 | 3,125 | 3,150 | 3,080 | 3,100 | 180,000 |
| 2022/08/08 | 3,125 | 3,135 | 3,075 | 3,090 | 280,300 |
| 2022/08/05 | 3,050 | 3,100 | 3,035 | 3,085 | 241,200 |
| 2022/08/04 | 2,995 | 3,025 | 2,922 | 3,020 | 354,800 |
| 2022/08/03 | 2,937 | 2,939 | 2,896 | 2,927 | 360,800 |
| 2022/08/02 | 3,000 | 3,010 | 2,916 | 2,916 | 190,700 |
| 2022/08/01 | 2,971 | 3,030 | 2,970 | 3,020 | 140,500 |
| 2022/07/29 | 3,010 | 3,010 | 2,964 | 2,970 | 211,500 |
| 2022/07/28 | 3,000 | 3,015 | 2,959 | 3,015 | 146,800 |
| 2022/07/27 | 2,999 | 3,020 | 2,989 | 3,005 | 143,600 |
| 2022/07/26 | 3,070 | 3,070 | 2,972 | 2,986 | 270,200 |
| 2022/07/25 | 3,090 | 3,090 | 3,055 | 3,075 | 135,800 |
| 2022/07/22 | 3,075 | 3,115 | 3,045 | 3,110 | 199,600 |
| 2022/07/21 | 3,025 | 3,070 | 3,010 | 3,070 | 166,100 |
| 2022/07/20 | 2,998 | 3,050 | 2,980 | 3,045 | 238,400 |
| 2022/07/19 | 3,000 | 3,000 | 2,939 | 2,952 | 163,400 |
| 2022/07/15 | 2,997 | 3,010 | 2,983 | 3,005 | 174,900 |
| 2022/07/14 | 2,920 | 2,983 | 2,919 | 2,981 | 175,200 |
| 2022/07/13 | 2,936 | 2,942 | 2,909 | 2,936 | 167,200 |
| 2022/07/12 | 2,997 | 3,005 | 2,936 | 2,940 | 184,700 |
| 2022/07/11 | 3,015 | 3,040 | 2,998 | 3,025 | 326,700 |
| 2022/07/08 | 2,972 | 3,010 | 2,948 | 2,980 | 353,600 |
| 2022/07/07 | 2,912 | 2,988 | 2,912 | 2,977 | 302,000 |
| 2022/07/06 | 2,859 | 2,897 | 2,858 | 2,887 | 270,000 |
| 2022/07/05 | 2,877 | 2,881 | 2,849 | 2,853 | 233,400 |
| 2022/07/04 | 2,803 | 2,848 | 2,803 | 2,846 | 168,500 |
| 2022/07/01 | 2,783 | 2,808 | 2,766 | 2,773 | 391,900 |
| 2022/06/30 | 2,810 | 2,816 | 2,762 | 2,774 | 369,100 |
| 2022/06/29 | 2,800 | 2,820 | 2,786 | 2,800 | 406,400 |
| 2022/06/28 | 2,838 | 2,860 | 2,822 | 2,832 | 367,000 |
| 2022/06/27 | 2,860 | 2,865 | 2,763 | 2,844 | 459,000 |
| 2022/06/24 | 2,830 | 2,857 | 2,801 | 2,848 | 268,500 |
| 2022/06/23 | 2,842 | 2,891 | 2,839 | 2,841 | 158,700 |
| 2022/06/22 | 2,858 | 2,858 | 2,815 | 2,819 | 194,600 |
| 2022/06/21 | 2,821 | 2,847 | 2,800 | 2,835 | 181,700 |
| 2022/06/20 | 2,867 | 2,881 | 2,792 | 2,794 | 224,400 |
| 2022/06/17 | 2,868 | 2,897 | 2,848 | 2,856 | 709,100 |
| 2022/06/16 | 2,954 | 2,972 | 2,898 | 2,900 | 273,500 |
| 2022/06/15 | 2,936 | 2,953 | 2,913 | 2,917 | 223,000 |
| 2022/06/14 | 2,948 | 2,981 | 2,939 | 2,955 | 190,100 |
| 2022/06/13 | 2,980 | 2,998 | 2,937 | 2,981 | 234,700 |
| 2022/06/10 | 3,090 | 3,115 | 3,030 | 3,035 | 306,200 |
| 2022/06/09 | 3,085 | 3,160 | 3,070 | 3,130 | 338,500 |
| 2022/06/08 | 3,075 | 3,110 | 3,065 | 3,070 | 387,200 |
| 2022/06/07 | 3,000 | 3,035 | 2,996 | 3,015 | 155,300 |
| 2022/06/06 | 2,980 | 3,030 | 2,974 | 3,015 | 165,800 |
| 2022/06/03 | 3,065 | 3,070 | 3,005 | 3,010 | 198,800 |
| 2022/06/02 | 3,030 | 3,060 | 3,010 | 3,030 | 368,300 |
| 2022/06/01 | 3,045 | 3,130 | 3,040 | 3,100 | 283,000 |
| 2022/05/31 | 3,040 | 3,080 | 3,035 | 3,060 | 674,600 |
| 2022/05/30 | 3,060 | 3,070 | 3,010 | 3,040 | 407,800 |
| 2022/05/27 | 3,095 | 3,100 | 3,035 | 3,060 | 317,400 |
| 2022/05/26 | 3,075 | 3,115 | 3,065 | 3,090 | 207,800 |
| 2022/05/25 | 3,100 | 3,110 | 3,070 | 3,075 | 350,900 |
| 2022/05/24 | 3,125 | 3,145 | 3,105 | 3,115 | 255,400 |
| 2022/05/23 | 3,170 | 3,215 | 3,165 | 3,180 | 164,100 |
| 2022/05/20 | 3,145 | 3,160 | 3,105 | 3,150 | 335,400 |
| 2022/05/19 | 3,125 | 3,170 | 3,105 | 3,160 | 241,700 |
| 2022/05/18 | 3,165 | 3,215 | 3,150 | 3,195 | 263,100 |
| 2022/05/17 | 3,075 | 3,215 | 3,070 | 3,190 | 337,100 |
| 2022/05/16 | 3,060 | 3,100 | 3,045 | 3,060 | 547,000 |
| 2022/05/13 | 3,175 | 3,195 | 3,150 | 3,175 | 210,800 |
| 2022/05/12 | 3,170 | 3,170 | 3,110 | 3,110 | 365,800 |
| 2022/05/11 | 3,150 | 3,165 | 3,105 | 3,160 | 201,800 |
| 2022/05/10 | 3,105 | 3,145 | 3,100 | 3,130 | 274,000 |
| 2022/05/09 | 3,145 | 3,185 | 3,135 | 3,145 | 196,900 |
| 2022/05/06 | 3,135 | 3,195 | 3,120 | 3,185 | 266,500 |
| 2022/05/02 | 3,145 | 3,160 | 3,105 | 3,150 | 284,800 |
| 2022/04/28 | 3,115 | 3,150 | 3,095 | 3,140 | 232,900 |
| 2022/04/27 | 3,070 | 3,115 | 3,045 | 3,100 | 286,200 |
| 2022/04/26 | 3,115 | 3,120 | 3,060 | 3,090 | 189,200 |
| 2022/04/25 | 3,060 | 3,100 | 3,060 | 3,080 | 131,500 |
| 2022/04/22 | 3,070 | 3,090 | 3,045 | 3,080 | 205,200 |
| 2022/04/21 | 3,075 | 3,115 | 3,060 | 3,115 | 220,300 |
| 2022/04/20 | 3,005 | 3,045 | 2,982 | 3,025 | 317,700 |
| 2022/04/19 | 2,882 | 2,920 | 2,879 | 2,917 | 173,200 |
| 2022/04/18 | 2,850 | 2,866 | 2,795 | 2,832 | 186,700 |
| 2022/04/15 | 2,868 | 2,903 | 2,865 | 2,876 | 178,500 |
| 2022/04/14 | 2,900 | 2,921 | 2,886 | 2,898 | 175,400 |
| 2022/04/13 | 2,876 | 2,935 | 2,870 | 2,922 | 192,900 |
| 2022/04/12 | 2,920 | 2,938 | 2,887 | 2,892 | 220,400 |
| 2022/04/11 | 2,990 | 3,010 | 2,953 | 2,963 | 175,200 |
| 2022/04/08 | 2,980 | 3,015 | 2,967 | 3,000 | 328,300 |
| 2022/04/07 | 2,935 | 2,970 | 2,933 | 2,949 | 266,300 |
| 2022/04/06 | 3,015 | 3,015 | 2,976 | 2,985 | 198,500 |
| 2022/04/05 | 3,040 | 3,060 | 3,030 | 3,040 | 114,000 |
| 2022/04/04 | 2,995 | 3,040 | 2,984 | 3,040 | 115,200 |
| 2022/04/01 | 2,922 | 3,015 | 2,901 | 3,005 | 193,400 |
| 2022/03/31 | 2,988 | 3,005 | 2,951 | 2,951 | 256,800 |
| 2022/03/30 | 3,100 | 3,100 | 2,985 | 3,015 | 244,900 |
| 2022/03/29 | 3,105 | 3,105 | 3,050 | 3,085 | 204,100 |
| 2022/03/28 | 3,095 | 3,095 | 3,040 | 3,070 | 145,900 |
| 2022/03/25 | 3,185 | 3,195 | 3,110 | 3,110 | 137,900 |
| 2022/03/24 | 3,110 | 3,160 | 3,085 | 3,125 | 155,700 |
| 2022/03/23 | 3,105 | 3,155 | 3,055 | 3,145 | 244,700 |
| 2022/03/22 | 3,125 | 3,125 | 3,030 | 3,055 | 277,900 |
| 2022/03/18 | 3,115 | 3,120 | 3,070 | 3,105 | 262,400 |
| 2022/03/17 | 3,105 | 3,110 | 3,050 | 3,105 | 276,900 |
| 2022/03/16 | 3,015 | 3,045 | 2,998 | 3,000 | 196,700 |
| 2022/03/15 | 2,955 | 3,000 | 2,952 | 2,983 | 173,100 |
| 2022/03/14 | 2,950 | 2,994 | 2,942 | 2,958 | 172,800 |
| 2022/03/11 | 3,000 | 3,005 | 2,955 | 2,961 | 330,100 |
| 2022/03/10 | 3,045 | 3,065 | 3,005 | 3,060 | 222,100 |
| 2022/03/09 | 2,960 | 3,025 | 2,924 | 2,942 | 244,400 |
| 2022/03/08 | 2,933 | 3,010 | 2,928 | 2,939 | 275,500 |
| 2022/03/07 | 3,015 | 3,025 | 2,971 | 2,977 | 276,200 |
| 2022/03/04 | 3,040 | 3,055 | 2,996 | 3,020 | 133,300 |
| 2022/03/03 | 3,005 | 3,070 | 3,005 | 3,060 | 129,700 |
| 2022/03/02 | 3,070 | 3,085 | 3,005 | 3,005 | 190,600 |
| 2022/03/01 | 3,120 | 3,175 | 3,120 | 3,140 | 131,300 |
| 2022/02/28 | 3,115 | 3,125 | 3,070 | 3,110 | 227,500 |
| 2022/02/25 | 3,115 | 3,115 | 3,060 | 3,085 | 165,600 |
| 2022/02/24 | 3,140 | 3,150 | 3,060 | 3,080 | 288,600 |
| 2022/02/22 | 3,040 | 3,155 | 3,040 | 3,140 | 284,300 |
| 2022/02/21 | 3,190 | 3,230 | 3,125 | 3,140 | 337,900 |
| 2022/02/18 | 3,110 | 3,160 | 3,090 | 3,150 | 256,000 |
| 2022/02/17 | 3,170 | 3,190 | 3,140 | 3,180 | 281,200 |
| 2022/02/16 | 3,220 | 3,230 | 3,160 | 3,175 | 238,100 |
| 2022/02/15 | 3,095 | 3,175 | 3,095 | 3,170 | 275,300 |
| 2022/02/14 | 3,050 | 3,115 | 3,035 | 3,100 | 288,800 |
| 2022/02/10 | 3,145 | 3,145 | 3,105 | 3,110 | 226,700 |
| 2022/02/09 | 3,080 | 3,135 | 3,075 | 3,100 | 232,000 |
| 2022/02/08 | 3,070 | 3,105 | 3,070 | 3,080 | 231,700 |
| 2022/02/07 | 3,110 | 3,135 | 3,085 | 3,100 | 249,400 |
| 2022/02/04 | 3,035 | 3,160 | 3,015 | 3,085 | 376,200 |
| 2022/02/03 | 3,165 | 3,220 | 3,060 | 3,090 | 558,800 |
| 2022/02/02 | 3,050 | 3,100 | 3,040 | 3,095 | 436,200 |
| 2022/02/01 | 3,005 | 3,060 | 3,000 | 3,030 | 399,700 |
| 2022/01/31 | 2,985 | 3,030 | 2,953 | 3,025 | 456,300 |
| 2022/01/28 | 2,953 | 3,005 | 2,938 | 2,950 | 465,700 |
| 2022/01/27 | 3,020 | 3,020 | 2,898 | 2,921 | 341,600 |
| 2022/01/26 | 3,045 | 3,070 | 3,025 | 3,045 | 223,800 |
| 2022/01/25 | 3,115 | 3,115 | 3,045 | 3,075 | 204,300 |
| 2022/01/24 | 3,095 | 3,125 | 3,065 | 3,125 | 239,200 |
| 2022/01/21 | 3,045 | 3,100 | 3,040 | 3,095 | 185,000 |
| 2022/01/20 | 2,992 | 3,080 | 2,990 | 3,055 | 236,800 |
| 2022/01/19 | 2,992 | 3,025 | 2,974 | 2,989 | 302,300 |
| 2022/01/18 | 3,125 | 3,125 | 3,035 | 3,055 | 236,400 |
| 2022/01/17 | 3,140 | 3,140 | 3,055 | 3,065 | 189,400 |
| 2022/01/14 | 3,260 | 3,270 | 3,155 | 3,160 | 434,500 |
| 2022/01/13 | 3,320 | 3,365 | 3,240 | 3,290 | 641,100 |
| 2022/01/12 | 3,125 | 3,185 | 3,115 | 3,185 | 183,000 |
| 2022/01/11 | 3,130 | 3,155 | 3,110 | 3,145 | 274,000 |
| 2022/01/07 | 3,120 | 3,130 | 3,035 | 3,060 | 336,600 |
| 2022/01/06 | 3,150 | 3,170 | 3,105 | 3,105 | 279,400 |
| 2022/01/05 | 3,170 | 3,195 | 3,155 | 3,180 | 271,200 |
| 2022/01/04 | 3,190 | 3,220 | 3,160 | 3,180 | 335,300 |