6849 日本光電 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-093,8403,8583,8013,821360,3003,821
2023-06-083,7933,8383,7913,833288,6003,833
2023-06-073,7863,8163,7573,772229,2003,772
2023-06-063,7353,7863,7143,774139,9003,774
2023-06-053,8253,8303,7533,775323,7003,775
2023-06-023,7403,7753,7353,775232,9003,775
2023-06-013,6603,7653,6203,750384,1003,750
2023-05-313,6203,6453,5653,645443,9003,645
2023-05-303,7253,7503,6153,635269,7003,635
2023-05-293,7953,7953,6803,735455,4003,735
2023-05-263,8253,8403,7553,770305,8003,770
2023-05-253,7803,8453,7703,815232,5003,815
2023-05-243,8253,8503,7803,795284,0003,795
2023-05-233,8603,8653,8103,840209,4003,840
2023-05-223,8253,8453,8003,830229,7003,830
2023-05-193,7903,8303,7753,820351,1003,820
2023-05-183,7853,8103,7703,805372,8003,805
2023-05-173,8003,8103,7453,785233,8003,785
2023-05-163,8503,8603,8003,830372,9003,830
2023-05-153,8503,8603,7903,810235,1003,810
2023-05-123,8303,8553,8053,835280,4003,835
2023-05-113,8403,8553,7953,805169,3003,805
2023-05-103,8803,9003,8453,860144,4003,860
2023-05-093,9303,9453,8803,905206,0003,905
2023-05-083,8653,9303,8653,900244,2003,900
2023-05-023,8553,8903,8353,885173,1003,885
2023-05-013,7803,8453,7703,845193,4003,845
2023-04-283,7403,7603,7253,760188,3003,760
2023-04-273,6853,7253,6603,710211,7003,710
2023-04-263,7053,7103,6653,680168,5003,680
2023-04-253,7303,7503,7053,715124,7003,715
2023-04-243,7203,7253,6953,710119,1003,710
2023-04-213,6953,7303,6853,700120,4003,700
2023-04-203,7103,7303,6953,70090,6003,700
2023-04-193,7403,7503,7103,715146,1003,715
2023-04-183,7253,7603,7253,740124,4003,740
2023-04-173,7053,7553,7003,725272,9003,725
2023-04-143,6903,7203,6853,700186,9003,700
2023-04-133,6303,6553,6203,640178,1003,640
2023-04-123,6253,6403,6103,630158,3003,630
2023-04-113,6453,6653,6103,615154,3003,615
2023-04-103,6103,6403,5903,615153,2003,615
2023-04-073,6103,6253,5853,590193,3003,590
2023-04-063,5403,5953,5353,595206,7003,595
2023-04-053,6003,6203,5603,565188,8003,565
2023-04-043,6003,6103,5703,610241,2003,610
2023-04-033,5953,5953,5553,580397,4003,580
2023-03-313,5953,6103,5803,590265,6003,590
2023-03-303,5903,6053,5703,590120,7003,590
2023-03-293,5703,6303,5453,620260,8003,620
2023-03-283,5953,6003,5253,565160,3003,565
2023-03-273,6103,6103,5353,590227,5003,590
2023-03-243,5403,5953,5203,585156,9003,585
2023-03-233,5803,5953,5303,550130,7003,550
2023-03-223,5603,6253,5503,615190,6003,615
2023-03-203,6003,6053,5653,565193,1003,565
2023-03-173,5703,6253,5703,600181,7003,600
2023-03-163,5153,5653,5103,560171,1003,560
2023-03-153,5303,5803,5053,555176,3003,555
2023-03-143,5403,5453,4753,525251,0003,525
2023-03-133,5853,6103,5403,595262,5003,595
2023-03-103,6003,6253,5703,615354,7003,615
2023-03-093,6303,6503,5903,610201,6003,610
2023-03-083,5553,6003,5503,585211,8003,585
2023-03-073,5103,5603,5103,535163,4003,535
2023-03-063,5253,5303,5053,520149,3003,520
2023-03-033,4353,5103,4303,500247,3003,500
2023-03-023,4003,4503,3903,430179,9003,430
2023-03-013,4103,4253,3803,385171,7003,385
2023-02-283,4003,4303,3953,410203,1003,410
2023-02-273,3853,4053,3603,400176,2003,400
2023-02-243,4003,4053,3853,400167,1003,400
2023-02-223,3903,4103,3603,400185,1003,400
2023-02-213,3953,4353,3953,420164,1003,420
2023-02-203,3903,3953,3553,37581,0003,375
2023-02-173,3653,3903,3603,385107,4003,385
2023-02-163,3453,3903,3403,380136,1003,380
2023-02-153,3953,3953,3353,350147,6003,350
2023-02-143,3953,4003,3603,395208,8003,395
2023-02-133,3453,3903,3453,360171,0003,360
2023-02-103,3303,4053,3203,370240,3003,370
2023-02-093,2953,3403,2903,330180,8003,330
2023-02-083,3003,3353,3003,325110,7003,325
2023-02-073,3003,3353,2853,290122,0003,290
2023-02-063,3253,3553,2253,305282,3003,305
2023-02-033,2953,3003,2053,270735,2003,270
2023-02-023,3253,3653,3203,360180,6003,360
2023-02-013,4253,4303,3303,335161,8003,335
2023-01-313,4253,4703,3953,405308,5003,405
2023-01-303,4703,4753,4153,435331,2003,435
2023-01-273,4253,4403,3603,400269,2003,400
2023-01-263,3603,4253,3403,425291,7003,425
2023-01-253,2753,3453,2703,325128,5003,325
2023-01-243,3503,3503,3003,305207,7003,305
2023-01-233,3153,3303,2653,320201,8003,320
2023-01-203,2553,3103,2553,285168,7003,285
2023-01-193,2803,2953,2303,250183,3003,250
2023-01-183,2853,3153,2353,280217,1003,280
2023-01-173,2553,2803,2353,250311,1003,250
2023-01-163,1753,2753,1653,245479,8003,245
2023-01-133,1103,1603,1053,145231,8003,145
2023-01-123,1403,1503,1153,12094,1003,120
2023-01-113,1503,1803,1353,150141,3003,150
2023-01-103,1403,1703,1353,150248,3003,150
2023-01-063,0403,0753,0103,070204,9003,070
2023-01-053,0953,0953,0503,070201,8003,070
2023-01-043,2253,2253,0853,105250,0003,105

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