6849 日本光電 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-033,4203,4603,4053,455164,2003,455
2021-08-023,4003,4303,3803,405157,2003,405
2021-07-303,3803,4003,3303,340162,2003,340
2021-07-293,3953,4103,3653,395128,3003,395
2021-07-283,3253,4003,3253,385126,7003,385
2021-07-273,3553,3853,3453,370186,9003,370
2021-07-263,3553,3553,2803,310275,5003,310
2021-07-213,3053,3353,2753,300161,7003,300
2021-07-203,3053,3103,2403,300177,8003,300
2021-07-193,3153,3403,2803,315196,0003,315
2021-07-163,4153,4603,3103,315299,6003,315
2021-07-153,5553,5853,4153,465776,2003,465
2021-07-143,3553,4203,3453,415252,3003,415
2021-07-133,3503,3653,3403,360185,2003,360
2021-07-123,3203,3403,2903,335224,8003,335
2021-07-093,2303,2653,2053,250260,1003,250
2021-07-083,2553,3103,2553,295257,6003,295
2021-07-073,1803,2753,1653,270306,5003,270
2021-07-063,2103,2153,1953,200120,5003,200
2021-07-053,1703,2003,1553,19593,1003,195
2021-07-023,1903,2053,1753,195152,6003,195
2021-07-013,1703,1953,1703,185150,5003,185
2021-06-303,2003,2103,1653,170206,0003,170
2021-06-293,1953,1953,1553,165196,5003,165
2021-06-283,1603,1703,1403,150127,0003,150
2021-06-253,1703,2003,1553,190221,3003,190
2021-06-243,1103,1753,1053,165223,8003,165
2021-06-233,1903,2153,1353,135173,7003,135
2021-06-223,1253,1653,0953,165226,8003,165
2021-06-213,1253,1253,0553,055170,0003,055
2021-06-183,2153,2303,1803,180205,1003,180
2021-06-173,2003,2053,1503,150143,1003,150
2021-06-163,2153,2453,2053,225172,9003,225
2021-06-153,1553,2403,1503,235180,0003,235
2021-06-143,2203,2203,1303,145172,5003,145
2021-06-113,2153,2153,1753,200252,1003,200
2021-06-103,2053,2203,1753,185159,6003,185
2021-06-093,1803,2253,1803,200136,4003,200
2021-06-083,1703,1903,1503,180159,4003,180
2021-06-073,1453,1603,1253,140133,3003,140
2021-06-043,1003,1353,0903,115145,6003,115
2021-06-033,1253,1503,1103,125315,2003,125
2021-06-023,0703,0902,9823,030605,7003,030
2021-06-013,1253,1303,0253,055380,2003,055
2021-05-313,1053,1403,0853,100330,1003,100
2021-05-283,1703,2003,1203,125337,8003,125
2021-05-273,1603,1703,1053,105371,4003,105
2021-05-263,2203,2203,1403,140281,4003,140
2021-05-253,2453,2553,2153,240232,4003,240
2021-05-243,2403,2703,2303,250222,1003,250
2021-05-213,2253,2453,2003,240299,6003,240
2021-05-203,1453,1903,1453,155251,9003,155
2021-05-193,1203,1353,0853,135190,2003,135
2021-05-183,1153,1803,1103,150202,8003,150
2021-05-173,2153,2453,1353,135251,8003,135
2021-05-142,9993,2302,9983,215450,5003,215
2021-05-133,1653,1703,1153,115290,1003,115
2021-05-123,2753,2953,1953,205230,3003,205
2021-05-113,3253,3253,2603,290294,4003,290
2021-05-103,3153,3403,3053,330125,5003,330
2021-05-073,3203,3553,2953,315222,6003,315
2021-05-063,3053,3253,2953,300285,7003,300
2021-04-303,2703,3153,2603,305266,1003,305
2021-04-283,3153,3353,2753,320256,8003,320
2021-04-273,2803,3053,2653,275206,7003,275
2021-04-263,2803,3053,2553,300179,3003,300
2021-04-233,2653,3003,2303,280185,8003,280
2021-04-223,2253,3103,2253,295226,7003,295
2021-04-213,1903,2353,1753,195291,2003,195
2021-04-203,2653,2703,2103,240270,6003,240
2021-04-193,3253,3403,2603,270338,1003,270
2021-04-163,3553,3703,3053,360821,7003,360
2021-04-153,2853,2953,2453,255166,6003,255
2021-04-143,2553,3203,2303,285565,8003,285
2021-04-133,1703,2053,1653,185149,5003,185
2021-04-123,2303,2303,1653,180132,3003,180
2021-04-093,1703,2103,1653,200162,4003,200
2021-04-083,1853,1953,1453,155215,5003,155
2021-04-073,1653,2403,1553,225246,2003,225
2021-04-063,2003,2203,1553,165196,0003,165
2021-04-053,2353,2353,1603,185196,9003,185
2021-04-023,2103,2153,1553,175224,2003,175
2021-04-013,2553,2703,2103,230193,4003,230
2021-03-313,2203,2703,2103,230210,1003,230
2021-03-303,3053,3053,2353,265203,4003,265
2021-03-293,2753,3103,2553,295515,8003,295
2021-03-263,2053,2603,1903,255348,1003,255
2021-03-253,2353,2503,2153,230272,8003,230
2021-03-243,2503,2653,2103,235334,1003,235
2021-03-233,2553,2703,2203,235464,7003,235
2021-03-223,1553,2003,1303,185258,8003,185
2021-03-193,1203,1853,1053,145581,6003,145
2021-03-183,1103,1653,1103,160359,8003,160
2021-03-173,1503,1503,1003,110278,0003,110
2021-03-163,1303,2003,1253,200232,0003,200
2021-03-153,0603,1453,0453,105508,1003,105
2021-03-123,1353,1503,0803,105588,1003,105
2021-03-113,1953,2053,1453,150374,8003,150
2021-03-103,1953,2253,1803,210403,1003,210
2021-03-093,1953,2303,1803,225517,2003,225
2021-03-083,1803,1953,1453,165475,9003,165
2021-03-053,1153,1653,0953,155703,4003,155
2021-03-043,0703,0753,0303,060367,0003,060
2021-03-033,0503,0853,0153,075522,1003,075
2021-03-022,9883,0252,9823,015523,2003,015
2021-03-012,9282,9702,9242,956286,4002,956
2021-02-262,9512,9542,8532,889620,4002,889
2021-02-252,9502,9812,9402,961376,6002,961
2021-02-242,9952,9962,9292,929544,6002,929
2021-02-223,0753,0903,0053,020421,0003,020
2021-02-193,1403,1553,0853,100248,5003,100
2021-02-183,1153,1653,1003,140484,7003,140
2021-02-173,1203,1303,0703,070309,1003,070
2021-02-163,1303,1553,1053,130222,4003,130
2021-02-153,1153,1253,0903,120249,5003,120
2021-02-123,0703,1003,0503,095533,9003,095
2021-02-103,1603,1753,1303,140426,9003,140
2021-02-093,1003,1703,1003,165426,8003,165
2021-02-083,0553,1503,0303,150511,0003,150
2021-02-053,0803,0953,0553,085508,3003,085
2021-02-043,1603,1703,0803,090640,2003,090
2021-02-033,2353,2353,0853,1601,255,5003,160
2021-02-023,1603,2003,1203,145403,1003,145
2021-02-013,1203,1753,1203,150323,5003,150
2021-01-293,2003,2153,1103,120436,6003,120
2021-01-283,1703,1903,1403,175406,6003,175
2021-01-273,1953,2353,1803,225554,7003,225
2021-01-263,1403,1703,1203,160375,6003,160
2021-01-253,1203,1403,0903,140333,7003,140
2021-01-223,0853,1053,0503,080521,5003,080
2021-01-213,0053,1253,0053,115880,6003,115
2021-01-202,9872,9912,8822,9011,667,4002,901
2021-01-193,1403,1553,0903,090339,9003,090
2021-01-183,1453,1703,1303,155197,6003,155
2021-01-153,1903,1903,1153,125386,1003,125
2021-01-143,1953,2203,1703,175550,3003,175
2021-01-133,1403,1803,0903,150679,2003,150
2021-01-123,2803,2803,1703,180662,5003,180
2021-01-083,3003,3053,2353,2501,020,2003,250
2021-01-073,5703,5703,4203,425664,0003,425
2021-01-063,6603,6853,6253,630272,4003,630
2021-01-053,6853,7053,6503,685212,0003,685
2021-01-043,8103,8103,6403,675225,1003,675

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