6849 日本光電 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-153,1003,1403,0853,110243,0003,110
2022-08-123,1003,1703,1003,130274,1003,130
2022-08-103,1103,1203,0803,110187,1003,110
2022-08-093,1253,1503,0803,100180,0003,100
2022-08-083,1253,1353,0753,090280,3003,090
2022-08-053,0503,1003,0353,085241,2003,085
2022-08-042,9953,0252,9223,020354,8003,020
2022-08-032,9372,9392,8962,927360,8002,927
2022-08-023,0003,0102,9162,916190,7002,916
2022-08-012,9713,0302,9703,020140,5003,020
2022-07-293,0103,0102,9642,970211,5002,970
2022-07-283,0003,0152,9593,015146,8003,015
2022-07-272,9993,0202,9893,005143,6003,005
2022-07-263,0703,0702,9722,986270,2002,986
2022-07-253,0903,0903,0553,075135,8003,075
2022-07-223,0753,1153,0453,110199,6003,110
2022-07-213,0253,0703,0103,070166,1003,070
2022-07-202,9983,0502,9803,045238,4003,045
2022-07-193,0003,0002,9392,952163,4002,952
2022-07-152,9973,0102,9833,005174,9003,005
2022-07-142,9202,9832,9192,981175,2002,981
2022-07-132,9362,9422,9092,936167,2002,936
2022-07-122,9973,0052,9362,940184,7002,940
2022-07-113,0153,0402,9983,025326,7003,025
2022-07-082,9723,0102,9482,980353,6002,980
2022-07-072,9122,9882,9122,977302,0002,977
2022-07-062,8592,8972,8582,887270,0002,887
2022-07-052,8772,8812,8492,853233,4002,853
2022-07-042,8032,8482,8032,846168,5002,846
2022-07-012,7832,8082,7662,773391,9002,773
2022-06-302,8102,8162,7622,774369,1002,774
2022-06-292,8002,8202,7862,800406,4002,800
2022-06-282,8382,8602,8222,832367,0002,832
2022-06-272,8602,8652,7632,844459,0002,844
2022-06-242,8302,8572,8012,848268,5002,848
2022-06-232,8422,8912,8392,841158,7002,841
2022-06-222,8582,8582,8152,819194,6002,819
2022-06-212,8212,8472,8002,835181,7002,835
2022-06-202,8672,8812,7922,794224,4002,794
2022-06-172,8682,8972,8482,856709,1002,856
2022-06-162,9542,9722,8982,900273,5002,900
2022-06-152,9362,9532,9132,917223,0002,917
2022-06-142,9482,9812,9392,955190,1002,955
2022-06-132,9802,9982,9372,981234,7002,981
2022-06-103,0903,1153,0303,035306,2003,035
2022-06-093,0853,1603,0703,130338,5003,130
2022-06-083,0753,1103,0653,070387,2003,070
2022-06-073,0003,0352,9963,015155,3003,015
2022-06-062,9803,0302,9743,015165,8003,015
2022-06-033,0653,0703,0053,010198,8003,010
2022-06-023,0303,0603,0103,030368,3003,030
2022-06-013,0453,1303,0403,100283,0003,100
2022-05-313,0403,0803,0353,060674,6003,060
2022-05-303,0603,0703,0103,040407,8003,040
2022-05-273,0953,1003,0353,060317,4003,060
2022-05-263,0753,1153,0653,090207,8003,090
2022-05-253,1003,1103,0703,075350,9003,075
2022-05-243,1253,1453,1053,115255,4003,115
2022-05-233,1703,2153,1653,180164,1003,180
2022-05-203,1453,1603,1053,150335,4003,150
2022-05-193,1253,1703,1053,160241,7003,160
2022-05-183,1653,2153,1503,195263,1003,195
2022-05-173,0753,2153,0703,190337,1003,190
2022-05-163,0603,1003,0453,060547,0003,060
2022-05-133,1753,1953,1503,175210,8003,175
2022-05-123,1703,1703,1103,110365,8003,110
2022-05-113,1503,1653,1053,160201,8003,160
2022-05-103,1053,1453,1003,130274,0003,130
2022-05-093,1453,1853,1353,145196,9003,145
2022-05-063,1353,1953,1203,185266,5003,185
2022-05-023,1453,1603,1053,150284,8003,150
2022-04-283,1153,1503,0953,140232,9003,140
2022-04-273,0703,1153,0453,100286,2003,100
2022-04-263,1153,1203,0603,090189,2003,090
2022-04-253,0603,1003,0603,080131,5003,080
2022-04-223,0703,0903,0453,080205,2003,080
2022-04-213,0753,1153,0603,115220,3003,115
2022-04-203,0053,0452,9823,025317,7003,025
2022-04-192,8822,9202,8792,917173,2002,917
2022-04-182,8502,8662,7952,832186,7002,832
2022-04-152,8682,9032,8652,876178,5002,876
2022-04-142,9002,9212,8862,898175,4002,898
2022-04-132,8762,9352,8702,922192,9002,922
2022-04-122,9202,9382,8872,892220,4002,892
2022-04-112,9903,0102,9532,963175,2002,963
2022-04-082,9803,0152,9673,000328,3003,000
2022-04-072,9352,9702,9332,949266,3002,949
2022-04-063,0153,0152,9762,985198,5002,985
2022-04-053,0403,0603,0303,040114,0003,040
2022-04-042,9953,0402,9843,040115,2003,040
2022-04-012,9223,0152,9013,005193,4003,005
2022-03-312,9883,0052,9512,951256,8002,951
2022-03-303,1003,1002,9853,015244,9003,015
2022-03-293,1053,1053,0503,085204,1003,085
2022-03-283,0953,0953,0403,070145,9003,070
2022-03-253,1853,1953,1103,110137,9003,110
2022-03-243,1103,1603,0853,125155,7003,125
2022-03-233,1053,1553,0553,145244,7003,145
2022-03-223,1253,1253,0303,055277,9003,055
2022-03-183,1153,1203,0703,105262,4003,105
2022-03-173,1053,1103,0503,105276,9003,105
2022-03-163,0153,0452,9983,000196,7003,000
2022-03-152,9553,0002,9522,983173,1002,983
2022-03-142,9502,9942,9422,958172,8002,958
2022-03-113,0003,0052,9552,961330,1002,961
2022-03-103,0453,0653,0053,060222,1003,060
2022-03-092,9603,0252,9242,942244,4002,942
2022-03-082,9333,0102,9282,939275,5002,939
2022-03-073,0153,0252,9712,977276,2002,977
2022-03-043,0403,0552,9963,020133,3003,020
2022-03-033,0053,0703,0053,060129,7003,060
2022-03-023,0703,0853,0053,005190,6003,005
2022-03-013,1203,1753,1203,140131,3003,140
2022-02-283,1153,1253,0703,110227,5003,110
2022-02-253,1153,1153,0603,085165,6003,085
2022-02-243,1403,1503,0603,080288,6003,080
2022-02-223,0403,1553,0403,140284,3003,140
2022-02-213,1903,2303,1253,140337,9003,140
2022-02-183,1103,1603,0903,150256,0003,150
2022-02-173,1703,1903,1403,180281,2003,180
2022-02-163,2203,2303,1603,175238,1003,175
2022-02-153,0953,1753,0953,170275,3003,170
2022-02-143,0503,1153,0353,100288,8003,100
2022-02-103,1453,1453,1053,110226,7003,110
2022-02-093,0803,1353,0753,100232,0003,100
2022-02-083,0703,1053,0703,080231,7003,080
2022-02-073,1103,1353,0853,100249,4003,100
2022-02-043,0353,1603,0153,085376,2003,085
2022-02-033,1653,2203,0603,090558,8003,090
2022-02-023,0503,1003,0403,095436,2003,095
2022-02-013,0053,0603,0003,030399,7003,030
2022-01-312,9853,0302,9533,025456,3003,025
2022-01-282,9533,0052,9382,950465,7002,950
2022-01-273,0203,0202,8982,921341,6002,921
2022-01-263,0453,0703,0253,045223,8003,045
2022-01-253,1153,1153,0453,075204,3003,075
2022-01-243,0953,1253,0653,125239,2003,125
2022-01-213,0453,1003,0403,095185,0003,095
2022-01-202,9923,0802,9903,055236,8003,055
2022-01-192,9923,0252,9742,989302,3002,989
2022-01-183,1253,1253,0353,055236,4003,055
2022-01-173,1403,1403,0553,065189,4003,065
2022-01-143,2603,2703,1553,160434,5003,160
2022-01-133,3203,3653,2403,290641,1003,290
2022-01-123,1253,1853,1153,185183,0003,185
2022-01-113,1303,1553,1103,145274,0003,145
2022-01-073,1203,1303,0353,060336,6003,060
2022-01-063,1503,1703,1053,105279,4003,105
2022-01-053,1703,1953,1553,180271,2003,180
2022-01-043,1903,2203,1603,180335,3003,180

分割・併合履歴 : [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株