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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,428 | 4,463 | 4,402 | 4,463 | 285,000 |
| 2023/12/28 | 4,369 | 4,398 | 4,315 | 4,389 | 448,300 |
| 2023/12/27 | 4,290 | 4,400 | 4,251 | 4,400 | 612,700 |
| 2023/12/26 | 4,081 | 4,288 | 4,027 | 4,281 | 1,269,700 |
| 2023/12/25 | 3,797 | 3,797 | 3,715 | 3,728 | 70,200 |
| 2023/12/22 | 3,730 | 3,763 | 3,724 | 3,748 | 119,100 |
| 2023/12/21 | 3,716 | 3,749 | 3,688 | 3,702 | 147,200 |
| 2023/12/20 | 3,744 | 3,782 | 3,727 | 3,757 | 159,300 |
| 2023/12/19 | 3,709 | 3,723 | 3,665 | 3,723 | 180,400 |
| 2023/12/18 | 3,731 | 3,753 | 3,657 | 3,687 | 210,000 |
| 2023/12/15 | 3,720 | 3,753 | 3,699 | 3,747 | 274,100 |
| 2023/12/14 | 3,706 | 3,736 | 3,689 | 3,725 | 147,700 |
| 2023/12/13 | 3,685 | 3,708 | 3,669 | 3,695 | 138,800 |
| 2023/12/12 | 3,650 | 3,664 | 3,625 | 3,639 | 176,200 |
| 2023/12/11 | 3,608 | 3,647 | 3,594 | 3,620 | 109,100 |
| 2023/12/08 | 3,650 | 3,670 | 3,588 | 3,608 | 202,500 |
| 2023/12/07 | 3,644 | 3,689 | 3,639 | 3,641 | 120,900 |
| 2023/12/06 | 3,689 | 3,708 | 3,670 | 3,688 | 156,600 |
| 2023/12/05 | 3,632 | 3,710 | 3,630 | 3,658 | 133,600 |
| 2023/12/04 | 3,672 | 3,682 | 3,613 | 3,654 | 118,400 |
| 2023/12/01 | 3,733 | 3,735 | 3,696 | 3,719 | 147,400 |
| 2023/11/30 | 3,739 | 3,747 | 3,677 | 3,712 | 182,600 |
| 2023/11/29 | 3,680 | 3,740 | 3,675 | 3,740 | 176,300 |
| 2023/11/28 | 3,698 | 3,724 | 3,646 | 3,698 | 107,600 |
| 2023/11/27 | 3,676 | 3,730 | 3,676 | 3,708 | 126,600 |
| 2023/11/24 | 3,672 | 3,687 | 3,656 | 3,678 | 87,600 |
| 2023/11/22 | 3,615 | 3,660 | 3,600 | 3,640 | 155,800 |
| 2023/11/21 | 3,627 | 3,660 | 3,597 | 3,645 | 188,200 |
| 2023/11/20 | 3,703 | 3,732 | 3,684 | 3,687 | 144,900 |
| 2023/11/17 | 3,795 | 3,795 | 3,737 | 3,763 | 210,000 |
| 2023/11/16 | 3,846 | 3,871 | 3,795 | 3,815 | 126,100 |
| 2023/11/15 | 3,824 | 3,885 | 3,805 | 3,885 | 214,500 |
| 2023/11/14 | 3,792 | 3,807 | 3,752 | 3,761 | 184,900 |
| 2023/11/13 | 3,787 | 3,787 | 3,682 | 3,696 | 117,400 |
| 2023/11/10 | 3,796 | 3,825 | 3,746 | 3,787 | 226,800 |
| 2023/11/09 | 3,766 | 3,830 | 3,743 | 3,773 | 301,700 |
| 2023/11/08 | 3,699 | 3,794 | 3,687 | 3,766 | 322,600 |
| 2023/11/07 | 3,680 | 3,699 | 3,648 | 3,653 | 170,700 |
| 2023/11/06 | 3,644 | 3,709 | 3,625 | 3,684 | 199,600 |
| 2023/11/02 | 3,630 | 3,658 | 3,611 | 3,622 | 128,300 |
| 2023/11/01 | 3,660 | 3,672 | 3,610 | 3,620 | 176,600 |
| 2023/10/31 | 3,560 | 3,593 | 3,524 | 3,558 | 194,300 |
| 2023/10/30 | 3,500 | 3,543 | 3,481 | 3,537 | 858,100 |
| 2023/10/27 | 3,456 | 3,545 | 3,447 | 3,535 | 169,400 |
| 2023/10/26 | 3,494 | 3,516 | 3,437 | 3,461 | 177,200 |
| 2023/10/25 | 3,503 | 3,538 | 3,490 | 3,507 | 210,800 |
| 2023/10/24 | 3,462 | 3,487 | 3,372 | 3,474 | 316,200 |
| 2023/10/23 | 3,501 | 3,538 | 3,486 | 3,492 | 359,500 |
| 2023/10/20 | 3,505 | 3,589 | 3,485 | 3,571 | 285,200 |
| 2023/10/19 | 3,429 | 3,529 | 3,390 | 3,506 | 496,300 |
| 2023/10/18 | 3,497 | 3,506 | 3,430 | 3,477 | 251,400 |
| 2023/10/17 | 3,533 | 3,580 | 3,503 | 3,510 | 250,300 |
| 2023/10/16 | 3,598 | 3,602 | 3,526 | 3,541 | 134,800 |
| 2023/10/13 | 3,631 | 3,642 | 3,574 | 3,588 | 182,700 |
| 2023/10/12 | 3,700 | 3,702 | 3,653 | 3,674 | 137,600 |
| 2023/10/11 | 3,754 | 3,754 | 3,700 | 3,721 | 108,400 |
| 2023/10/10 | 3,719 | 3,794 | 3,709 | 3,774 | 249,000 |
| 2023/10/06 | 3,767 | 3,775 | 3,711 | 3,711 | 160,500 |
| 2023/10/05 | 3,702 | 3,759 | 3,686 | 3,750 | 217,300 |
| 2023/10/04 | 3,682 | 3,735 | 3,660 | 3,695 | 320,000 |
| 2023/10/03 | 3,692 | 3,706 | 3,669 | 3,676 | 291,000 |
| 2023/10/02 | 3,717 | 3,731 | 3,673 | 3,677 | 292,700 |
| 2023/09/29 | 3,696 | 3,723 | 3,678 | 3,692 | 260,800 |
| 2023/09/28 | 3,646 | 3,698 | 3,622 | 3,671 | 259,700 |
| 2023/09/27 | 3,629 | 3,692 | 3,613 | 3,692 | 247,800 |
| 2023/09/26 | 3,662 | 3,689 | 3,630 | 3,634 | 246,900 |
| 2023/09/25 | 3,647 | 3,672 | 3,605 | 3,651 | 199,900 |
| 2023/09/22 | 3,650 | 3,681 | 3,612 | 3,625 | 211,200 |
| 2023/09/21 | 3,715 | 3,762 | 3,694 | 3,700 | 272,800 |
| 2023/09/20 | 3,828 | 3,837 | 3,710 | 3,722 | 223,500 |
| 2023/09/19 | 3,869 | 3,884 | 3,822 | 3,863 | 159,700 |
| 2023/09/15 | 3,848 | 3,914 | 3,847 | 3,900 | 297,800 |
| 2023/09/14 | 3,866 | 3,890 | 3,838 | 3,860 | 183,500 |
| 2023/09/13 | 3,905 | 3,906 | 3,840 | 3,849 | 187,600 |
| 2023/09/12 | 3,855 | 3,915 | 3,855 | 3,904 | 115,300 |
| 2023/09/11 | 3,884 | 3,926 | 3,854 | 3,860 | 124,700 |
| 2023/09/08 | 3,900 | 3,951 | 3,874 | 3,878 | 235,300 |
| 2023/09/07 | 3,906 | 3,946 | 3,903 | 3,939 | 147,300 |
| 2023/09/06 | 3,888 | 3,947 | 3,888 | 3,936 | 109,600 |
| 2023/09/05 | 3,902 | 3,913 | 3,875 | 3,892 | 119,900 |
| 2023/09/04 | 3,899 | 3,914 | 3,879 | 3,910 | 131,200 |
| 2023/09/01 | 3,881 | 3,907 | 3,863 | 3,901 | 105,100 |
| 2023/08/31 | 3,861 | 3,906 | 3,852 | 3,878 | 145,100 |
| 2023/08/30 | 3,850 | 3,877 | 3,847 | 3,866 | 108,100 |
| 2023/08/29 | 3,831 | 3,848 | 3,806 | 3,844 | 105,800 |
| 2023/08/28 | 3,810 | 3,850 | 3,802 | 3,844 | 119,300 |
| 2023/08/25 | 3,743 | 3,778 | 3,730 | 3,770 | 104,300 |
| 2023/08/24 | 3,737 | 3,774 | 3,720 | 3,756 | 71,400 |
| 2023/08/23 | 3,737 | 3,779 | 3,737 | 3,756 | 125,400 |
| 2023/08/22 | 3,717 | 3,759 | 3,715 | 3,729 | 157,500 |
| 2023/08/21 | 3,687 | 3,715 | 3,675 | 3,698 | 171,600 |
| 2023/08/18 | 3,681 | 3,699 | 3,660 | 3,681 | 134,800 |
| 2023/08/17 | 3,722 | 3,722 | 3,680 | 3,691 | 153,500 |
| 2023/08/16 | 3,673 | 3,736 | 3,647 | 3,704 | 134,100 |
| 2023/08/15 | 3,735 | 3,740 | 3,669 | 3,672 | 176,400 |
| 2023/08/14 | 3,728 | 3,767 | 3,688 | 3,706 | 158,500 |
| 2023/08/10 | 3,709 | 3,745 | 3,698 | 3,745 | 142,200 |
| 2023/08/09 | 3,700 | 3,759 | 3,662 | 3,752 | 200,300 |
| 2023/08/08 | 3,711 | 3,729 | 3,682 | 3,700 | 167,700 |
| 2023/08/07 | 3,583 | 3,714 | 3,566 | 3,711 | 314,900 |
| 2023/08/04 | 3,661 | 3,675 | 3,507 | 3,513 | 435,900 |
| 2023/08/03 | 3,693 | 3,705 | 3,655 | 3,669 | 237,100 |
| 2023/08/02 | 3,695 | 3,720 | 3,683 | 3,706 | 129,300 |
| 2023/08/01 | 3,743 | 3,760 | 3,733 | 3,734 | 99,100 |
| 2023/07/31 | 3,735 | 3,772 | 3,700 | 3,748 | 210,300 |
| 2023/07/28 | 3,696 | 3,739 | 3,651 | 3,695 | 212,100 |
| 2023/07/27 | 3,701 | 3,730 | 3,675 | 3,728 | 134,100 |
| 2023/07/26 | 3,717 | 3,735 | 3,699 | 3,712 | 101,700 |
| 2023/07/25 | 3,715 | 3,724 | 3,690 | 3,719 | 133,300 |
| 2023/07/24 | 3,727 | 3,750 | 3,717 | 3,730 | 83,700 |
| 2023/07/21 | 3,700 | 3,740 | 3,691 | 3,721 | 167,200 |
| 2023/07/20 | 3,744 | 3,761 | 3,685 | 3,685 | 75,400 |
| 2023/07/19 | 3,759 | 3,784 | 3,736 | 3,758 | 112,400 |
| 2023/07/18 | 3,705 | 3,765 | 3,700 | 3,764 | 138,700 |
| 2023/07/14 | 3,696 | 3,712 | 3,659 | 3,687 | 132,000 |
| 2023/07/13 | 3,685 | 3,711 | 3,653 | 3,701 | 127,400 |
| 2023/07/12 | 3,697 | 3,708 | 3,677 | 3,685 | 139,600 |
| 2023/07/11 | 3,732 | 3,735 | 3,690 | 3,700 | 151,300 |
| 2023/07/10 | 3,706 | 3,713 | 3,679 | 3,687 | 222,000 |
| 2023/07/07 | 3,688 | 3,703 | 3,655 | 3,686 | 177,500 |
| 2023/07/06 | 3,733 | 3,754 | 3,693 | 3,715 | 145,200 |
| 2023/07/05 | 3,750 | 3,783 | 3,721 | 3,762 | 158,200 |
| 2023/07/04 | 3,779 | 3,801 | 3,759 | 3,781 | 180,200 |
| 2023/07/03 | 3,863 | 3,899 | 3,835 | 3,835 | 141,600 |
| 2023/06/30 | 3,844 | 3,865 | 3,814 | 3,842 | 214,800 |
| 2023/06/29 | 3,830 | 3,854 | 3,811 | 3,844 | 153,500 |
| 2023/06/28 | 3,789 | 3,814 | 3,769 | 3,801 | 166,900 |
| 2023/06/27 | 3,821 | 3,823 | 3,766 | 3,783 | 145,500 |
| 2023/06/26 | 3,852 | 3,891 | 3,786 | 3,858 | 102,600 |
| 2023/06/23 | 3,923 | 3,930 | 3,851 | 3,852 | 105,400 |
| 2023/06/22 | 3,888 | 3,928 | 3,875 | 3,885 | 186,000 |
| 2023/06/21 | 3,934 | 3,950 | 3,902 | 3,906 | 134,300 |
| 2023/06/20 | 3,888 | 3,920 | 3,861 | 3,914 | 175,800 |
| 2023/06/19 | 3,934 | 3,948 | 3,904 | 3,917 | 119,000 |
| 2023/06/16 | 3,920 | 3,944 | 3,897 | 3,917 | 427,500 |
| 2023/06/15 | 3,897 | 3,961 | 3,889 | 3,937 | 177,800 |
| 2023/06/14 | 3,862 | 3,912 | 3,857 | 3,888 | 202,100 |
| 2023/06/13 | 3,884 | 3,915 | 3,863 | 3,905 | 236,000 |
| 2023/06/12 | 3,839 | 3,886 | 3,814 | 3,817 | 208,500 |
| 2023/06/09 | 3,840 | 3,858 | 3,801 | 3,821 | 360,300 |
| 2023/06/08 | 3,793 | 3,838 | 3,791 | 3,833 | 288,600 |
| 2023/06/07 | 3,786 | 3,816 | 3,757 | 3,772 | 229,200 |
| 2023/06/06 | 3,735 | 3,786 | 3,714 | 3,774 | 139,900 |
| 2023/06/05 | 3,825 | 3,830 | 3,753 | 3,775 | 323,700 |
| 2023/06/02 | 3,740 | 3,775 | 3,735 | 3,775 | 232,900 |
| 2023/06/01 | 3,660 | 3,765 | 3,620 | 3,750 | 384,100 |
| 2023/05/31 | 3,620 | 3,645 | 3,565 | 3,645 | 443,900 |
| 2023/05/30 | 3,725 | 3,750 | 3,615 | 3,635 | 269,700 |
| 2023/05/29 | 3,795 | 3,795 | 3,680 | 3,735 | 455,400 |
| 2023/05/26 | 3,825 | 3,840 | 3,755 | 3,770 | 305,800 |
| 2023/05/25 | 3,780 | 3,845 | 3,770 | 3,815 | 232,500 |
| 2023/05/24 | 3,825 | 3,850 | 3,780 | 3,795 | 284,000 |
| 2023/05/23 | 3,860 | 3,865 | 3,810 | 3,840 | 209,400 |
| 2023/05/22 | 3,825 | 3,845 | 3,800 | 3,830 | 229,700 |
| 2023/05/19 | 3,790 | 3,830 | 3,775 | 3,820 | 351,100 |
| 2023/05/18 | 3,785 | 3,810 | 3,770 | 3,805 | 372,800 |
| 2023/05/17 | 3,800 | 3,810 | 3,745 | 3,785 | 233,800 |
| 2023/05/16 | 3,850 | 3,860 | 3,800 | 3,830 | 372,900 |
| 2023/05/15 | 3,850 | 3,860 | 3,790 | 3,810 | 235,100 |
| 2023/05/12 | 3,830 | 3,855 | 3,805 | 3,835 | 280,400 |
| 2023/05/11 | 3,840 | 3,855 | 3,795 | 3,805 | 169,300 |
| 2023/05/10 | 3,880 | 3,900 | 3,845 | 3,860 | 144,400 |
| 2023/05/09 | 3,930 | 3,945 | 3,880 | 3,905 | 206,000 |
| 2023/05/08 | 3,865 | 3,930 | 3,865 | 3,900 | 244,200 |
| 2023/05/02 | 3,855 | 3,890 | 3,835 | 3,885 | 173,100 |
| 2023/05/01 | 3,780 | 3,845 | 3,770 | 3,845 | 193,400 |
| 2023/04/28 | 3,740 | 3,760 | 3,725 | 3,760 | 188,300 |
| 2023/04/27 | 3,685 | 3,725 | 3,660 | 3,710 | 211,700 |
| 2023/04/26 | 3,705 | 3,710 | 3,665 | 3,680 | 168,500 |
| 2023/04/25 | 3,730 | 3,750 | 3,705 | 3,715 | 124,700 |
| 2023/04/24 | 3,720 | 3,725 | 3,695 | 3,710 | 119,100 |
| 2023/04/21 | 3,695 | 3,730 | 3,685 | 3,700 | 120,400 |
| 2023/04/20 | 3,710 | 3,730 | 3,695 | 3,700 | 90,600 |
| 2023/04/19 | 3,740 | 3,750 | 3,710 | 3,715 | 146,100 |
| 2023/04/18 | 3,725 | 3,760 | 3,725 | 3,740 | 124,400 |
| 2023/04/17 | 3,705 | 3,755 | 3,700 | 3,725 | 272,900 |
| 2023/04/14 | 3,690 | 3,720 | 3,685 | 3,700 | 186,900 |
| 2023/04/13 | 3,630 | 3,655 | 3,620 | 3,640 | 178,100 |
| 2023/04/12 | 3,625 | 3,640 | 3,610 | 3,630 | 158,300 |
| 2023/04/11 | 3,645 | 3,665 | 3,610 | 3,615 | 154,300 |
| 2023/04/10 | 3,610 | 3,640 | 3,590 | 3,615 | 153,200 |
| 2023/04/07 | 3,610 | 3,625 | 3,585 | 3,590 | 193,300 |
| 2023/04/06 | 3,540 | 3,595 | 3,535 | 3,595 | 206,700 |
| 2023/04/05 | 3,600 | 3,620 | 3,560 | 3,565 | 188,800 |
| 2023/04/04 | 3,600 | 3,610 | 3,570 | 3,610 | 241,200 |
| 2023/04/03 | 3,595 | 3,595 | 3,555 | 3,580 | 397,400 |
| 2023/03/31 | 3,595 | 3,610 | 3,580 | 3,590 | 265,600 |
| 2023/03/30 | 3,590 | 3,605 | 3,570 | 3,590 | 120,700 |
| 2023/03/29 | 3,570 | 3,630 | 3,545 | 3,620 | 260,800 |
| 2023/03/28 | 3,595 | 3,600 | 3,525 | 3,565 | 160,300 |
| 2023/03/27 | 3,610 | 3,610 | 3,535 | 3,590 | 227,500 |
| 2023/03/24 | 3,540 | 3,595 | 3,520 | 3,585 | 156,900 |
| 2023/03/23 | 3,580 | 3,595 | 3,530 | 3,550 | 130,700 |
| 2023/03/22 | 3,560 | 3,625 | 3,550 | 3,615 | 190,600 |
| 2023/03/20 | 3,600 | 3,605 | 3,565 | 3,565 | 193,100 |
| 2023/03/17 | 3,570 | 3,625 | 3,570 | 3,600 | 181,700 |
| 2023/03/16 | 3,515 | 3,565 | 3,510 | 3,560 | 171,100 |
| 2023/03/15 | 3,530 | 3,580 | 3,505 | 3,555 | 176,300 |
| 2023/03/14 | 3,540 | 3,545 | 3,475 | 3,525 | 251,000 |
| 2023/03/13 | 3,585 | 3,610 | 3,540 | 3,595 | 262,500 |
| 2023/03/10 | 3,600 | 3,625 | 3,570 | 3,615 | 354,700 |
| 2023/03/09 | 3,630 | 3,650 | 3,590 | 3,610 | 201,600 |
| 2023/03/08 | 3,555 | 3,600 | 3,550 | 3,585 | 211,800 |
| 2023/03/07 | 3,510 | 3,560 | 3,510 | 3,535 | 163,400 |
| 2023/03/06 | 3,525 | 3,530 | 3,505 | 3,520 | 149,300 |
| 2023/03/03 | 3,435 | 3,510 | 3,430 | 3,500 | 247,300 |
| 2023/03/02 | 3,400 | 3,450 | 3,390 | 3,430 | 179,900 |
| 2023/03/01 | 3,410 | 3,425 | 3,380 | 3,385 | 171,700 |
| 2023/02/28 | 3,400 | 3,430 | 3,395 | 3,410 | 203,100 |
| 2023/02/27 | 3,385 | 3,405 | 3,360 | 3,400 | 176,200 |
| 2023/02/24 | 3,400 | 3,405 | 3,385 | 3,400 | 167,100 |
| 2023/02/22 | 3,390 | 3,410 | 3,360 | 3,400 | 185,100 |
| 2023/02/21 | 3,395 | 3,435 | 3,395 | 3,420 | 164,100 |
| 2023/02/20 | 3,390 | 3,395 | 3,355 | 3,375 | 81,000 |
| 2023/02/17 | 3,365 | 3,390 | 3,360 | 3,385 | 107,400 |
| 2023/02/16 | 3,345 | 3,390 | 3,340 | 3,380 | 136,100 |
| 2023/02/15 | 3,395 | 3,395 | 3,335 | 3,350 | 147,600 |
| 2023/02/14 | 3,395 | 3,400 | 3,360 | 3,395 | 208,800 |
| 2023/02/13 | 3,345 | 3,390 | 3,345 | 3,360 | 171,000 |
| 2023/02/10 | 3,330 | 3,405 | 3,320 | 3,370 | 240,300 |
| 2023/02/09 | 3,295 | 3,340 | 3,290 | 3,330 | 180,800 |
| 2023/02/08 | 3,300 | 3,335 | 3,300 | 3,325 | 110,700 |
| 2023/02/07 | 3,300 | 3,335 | 3,285 | 3,290 | 122,000 |
| 2023/02/06 | 3,325 | 3,355 | 3,225 | 3,305 | 282,300 |
| 2023/02/03 | 3,295 | 3,300 | 3,205 | 3,270 | 735,200 |
| 2023/02/02 | 3,325 | 3,365 | 3,320 | 3,360 | 180,600 |
| 2023/02/01 | 3,425 | 3,430 | 3,330 | 3,335 | 161,800 |
| 2023/01/31 | 3,425 | 3,470 | 3,395 | 3,405 | 308,500 |
| 2023/01/30 | 3,470 | 3,475 | 3,415 | 3,435 | 331,200 |
| 2023/01/27 | 3,425 | 3,440 | 3,360 | 3,400 | 269,200 |
| 2023/01/26 | 3,360 | 3,425 | 3,340 | 3,425 | 291,700 |
| 2023/01/25 | 3,275 | 3,345 | 3,270 | 3,325 | 128,500 |
| 2023/01/24 | 3,350 | 3,350 | 3,300 | 3,305 | 207,700 |
| 2023/01/23 | 3,315 | 3,330 | 3,265 | 3,320 | 201,800 |
| 2023/01/20 | 3,255 | 3,310 | 3,255 | 3,285 | 168,700 |
| 2023/01/19 | 3,280 | 3,295 | 3,230 | 3,250 | 183,300 |
| 2023/01/18 | 3,285 | 3,315 | 3,235 | 3,280 | 217,100 |
| 2023/01/17 | 3,255 | 3,280 | 3,235 | 3,250 | 311,100 |
| 2023/01/16 | 3,175 | 3,275 | 3,165 | 3,245 | 479,800 |
| 2023/01/13 | 3,110 | 3,160 | 3,105 | 3,145 | 231,800 |
| 2023/01/12 | 3,140 | 3,150 | 3,115 | 3,120 | 94,100 |
| 2023/01/11 | 3,150 | 3,180 | 3,135 | 3,150 | 141,300 |
| 2023/01/10 | 3,140 | 3,170 | 3,135 | 3,150 | 248,300 |
| 2023/01/06 | 3,040 | 3,075 | 3,010 | 3,070 | 204,900 |
| 2023/01/05 | 3,095 | 3,095 | 3,050 | 3,070 | 201,800 |
| 2023/01/04 | 3,225 | 3,225 | 3,085 | 3,105 | 250,000 |