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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 3,840 | 3,858 | 3,801 | 3,821 | 360,300 | 3,821 |
| 2023-06-08 | 3,793 | 3,838 | 3,791 | 3,833 | 288,600 | 3,833 |
| 2023-06-07 | 3,786 | 3,816 | 3,757 | 3,772 | 229,200 | 3,772 |
| 2023-06-06 | 3,735 | 3,786 | 3,714 | 3,774 | 139,900 | 3,774 |
| 2023-06-05 | 3,825 | 3,830 | 3,753 | 3,775 | 323,700 | 3,775 |
| 2023-06-02 | 3,740 | 3,775 | 3,735 | 3,775 | 232,900 | 3,775 |
| 2023-06-01 | 3,660 | 3,765 | 3,620 | 3,750 | 384,100 | 3,750 |
| 2023-05-31 | 3,620 | 3,645 | 3,565 | 3,645 | 443,900 | 3,645 |
| 2023-05-30 | 3,725 | 3,750 | 3,615 | 3,635 | 269,700 | 3,635 |
| 2023-05-29 | 3,795 | 3,795 | 3,680 | 3,735 | 455,400 | 3,735 |
| 2023-05-26 | 3,825 | 3,840 | 3,755 | 3,770 | 305,800 | 3,770 |
| 2023-05-25 | 3,780 | 3,845 | 3,770 | 3,815 | 232,500 | 3,815 |
| 2023-05-24 | 3,825 | 3,850 | 3,780 | 3,795 | 284,000 | 3,795 |
| 2023-05-23 | 3,860 | 3,865 | 3,810 | 3,840 | 209,400 | 3,840 |
| 2023-05-22 | 3,825 | 3,845 | 3,800 | 3,830 | 229,700 | 3,830 |
| 2023-05-19 | 3,790 | 3,830 | 3,775 | 3,820 | 351,100 | 3,820 |
| 2023-05-18 | 3,785 | 3,810 | 3,770 | 3,805 | 372,800 | 3,805 |
| 2023-05-17 | 3,800 | 3,810 | 3,745 | 3,785 | 233,800 | 3,785 |
| 2023-05-16 | 3,850 | 3,860 | 3,800 | 3,830 | 372,900 | 3,830 |
| 2023-05-15 | 3,850 | 3,860 | 3,790 | 3,810 | 235,100 | 3,810 |
| 2023-05-12 | 3,830 | 3,855 | 3,805 | 3,835 | 280,400 | 3,835 |
| 2023-05-11 | 3,840 | 3,855 | 3,795 | 3,805 | 169,300 | 3,805 |
| 2023-05-10 | 3,880 | 3,900 | 3,845 | 3,860 | 144,400 | 3,860 |
| 2023-05-09 | 3,930 | 3,945 | 3,880 | 3,905 | 206,000 | 3,905 |
| 2023-05-08 | 3,865 | 3,930 | 3,865 | 3,900 | 244,200 | 3,900 |
| 2023-05-02 | 3,855 | 3,890 | 3,835 | 3,885 | 173,100 | 3,885 |
| 2023-05-01 | 3,780 | 3,845 | 3,770 | 3,845 | 193,400 | 3,845 |
| 2023-04-28 | 3,740 | 3,760 | 3,725 | 3,760 | 188,300 | 3,760 |
| 2023-04-27 | 3,685 | 3,725 | 3,660 | 3,710 | 211,700 | 3,710 |
| 2023-04-26 | 3,705 | 3,710 | 3,665 | 3,680 | 168,500 | 3,680 |
| 2023-04-25 | 3,730 | 3,750 | 3,705 | 3,715 | 124,700 | 3,715 |
| 2023-04-24 | 3,720 | 3,725 | 3,695 | 3,710 | 119,100 | 3,710 |
| 2023-04-21 | 3,695 | 3,730 | 3,685 | 3,700 | 120,400 | 3,700 |
| 2023-04-20 | 3,710 | 3,730 | 3,695 | 3,700 | 90,600 | 3,700 |
| 2023-04-19 | 3,740 | 3,750 | 3,710 | 3,715 | 146,100 | 3,715 |
| 2023-04-18 | 3,725 | 3,760 | 3,725 | 3,740 | 124,400 | 3,740 |
| 2023-04-17 | 3,705 | 3,755 | 3,700 | 3,725 | 272,900 | 3,725 |
| 2023-04-14 | 3,690 | 3,720 | 3,685 | 3,700 | 186,900 | 3,700 |
| 2023-04-13 | 3,630 | 3,655 | 3,620 | 3,640 | 178,100 | 3,640 |
| 2023-04-12 | 3,625 | 3,640 | 3,610 | 3,630 | 158,300 | 3,630 |
| 2023-04-11 | 3,645 | 3,665 | 3,610 | 3,615 | 154,300 | 3,615 |
| 2023-04-10 | 3,610 | 3,640 | 3,590 | 3,615 | 153,200 | 3,615 |
| 2023-04-07 | 3,610 | 3,625 | 3,585 | 3,590 | 193,300 | 3,590 |
| 2023-04-06 | 3,540 | 3,595 | 3,535 | 3,595 | 206,700 | 3,595 |
| 2023-04-05 | 3,600 | 3,620 | 3,560 | 3,565 | 188,800 | 3,565 |
| 2023-04-04 | 3,600 | 3,610 | 3,570 | 3,610 | 241,200 | 3,610 |
| 2023-04-03 | 3,595 | 3,595 | 3,555 | 3,580 | 397,400 | 3,580 |
| 2023-03-31 | 3,595 | 3,610 | 3,580 | 3,590 | 265,600 | 3,590 |
| 2023-03-30 | 3,590 | 3,605 | 3,570 | 3,590 | 120,700 | 3,590 |
| 2023-03-29 | 3,570 | 3,630 | 3,545 | 3,620 | 260,800 | 3,620 |
| 2023-03-28 | 3,595 | 3,600 | 3,525 | 3,565 | 160,300 | 3,565 |
| 2023-03-27 | 3,610 | 3,610 | 3,535 | 3,590 | 227,500 | 3,590 |
| 2023-03-24 | 3,540 | 3,595 | 3,520 | 3,585 | 156,900 | 3,585 |
| 2023-03-23 | 3,580 | 3,595 | 3,530 | 3,550 | 130,700 | 3,550 |
| 2023-03-22 | 3,560 | 3,625 | 3,550 | 3,615 | 190,600 | 3,615 |
| 2023-03-20 | 3,600 | 3,605 | 3,565 | 3,565 | 193,100 | 3,565 |
| 2023-03-17 | 3,570 | 3,625 | 3,570 | 3,600 | 181,700 | 3,600 |
| 2023-03-16 | 3,515 | 3,565 | 3,510 | 3,560 | 171,100 | 3,560 |
| 2023-03-15 | 3,530 | 3,580 | 3,505 | 3,555 | 176,300 | 3,555 |
| 2023-03-14 | 3,540 | 3,545 | 3,475 | 3,525 | 251,000 | 3,525 |
| 2023-03-13 | 3,585 | 3,610 | 3,540 | 3,595 | 262,500 | 3,595 |
| 2023-03-10 | 3,600 | 3,625 | 3,570 | 3,615 | 354,700 | 3,615 |
| 2023-03-09 | 3,630 | 3,650 | 3,590 | 3,610 | 201,600 | 3,610 |
| 2023-03-08 | 3,555 | 3,600 | 3,550 | 3,585 | 211,800 | 3,585 |
| 2023-03-07 | 3,510 | 3,560 | 3,510 | 3,535 | 163,400 | 3,535 |
| 2023-03-06 | 3,525 | 3,530 | 3,505 | 3,520 | 149,300 | 3,520 |
| 2023-03-03 | 3,435 | 3,510 | 3,430 | 3,500 | 247,300 | 3,500 |
| 2023-03-02 | 3,400 | 3,450 | 3,390 | 3,430 | 179,900 | 3,430 |
| 2023-03-01 | 3,410 | 3,425 | 3,380 | 3,385 | 171,700 | 3,385 |
| 2023-02-28 | 3,400 | 3,430 | 3,395 | 3,410 | 203,100 | 3,410 |
| 2023-02-27 | 3,385 | 3,405 | 3,360 | 3,400 | 176,200 | 3,400 |
| 2023-02-24 | 3,400 | 3,405 | 3,385 | 3,400 | 167,100 | 3,400 |
| 2023-02-22 | 3,390 | 3,410 | 3,360 | 3,400 | 185,100 | 3,400 |
| 2023-02-21 | 3,395 | 3,435 | 3,395 | 3,420 | 164,100 | 3,420 |
| 2023-02-20 | 3,390 | 3,395 | 3,355 | 3,375 | 81,000 | 3,375 |
| 2023-02-17 | 3,365 | 3,390 | 3,360 | 3,385 | 107,400 | 3,385 |
| 2023-02-16 | 3,345 | 3,390 | 3,340 | 3,380 | 136,100 | 3,380 |
| 2023-02-15 | 3,395 | 3,395 | 3,335 | 3,350 | 147,600 | 3,350 |
| 2023-02-14 | 3,395 | 3,400 | 3,360 | 3,395 | 208,800 | 3,395 |
| 2023-02-13 | 3,345 | 3,390 | 3,345 | 3,360 | 171,000 | 3,360 |
| 2023-02-10 | 3,330 | 3,405 | 3,320 | 3,370 | 240,300 | 3,370 |
| 2023-02-09 | 3,295 | 3,340 | 3,290 | 3,330 | 180,800 | 3,330 |
| 2023-02-08 | 3,300 | 3,335 | 3,300 | 3,325 | 110,700 | 3,325 |
| 2023-02-07 | 3,300 | 3,335 | 3,285 | 3,290 | 122,000 | 3,290 |
| 2023-02-06 | 3,325 | 3,355 | 3,225 | 3,305 | 282,300 | 3,305 |
| 2023-02-03 | 3,295 | 3,300 | 3,205 | 3,270 | 735,200 | 3,270 |
| 2023-02-02 | 3,325 | 3,365 | 3,320 | 3,360 | 180,600 | 3,360 |
| 2023-02-01 | 3,425 | 3,430 | 3,330 | 3,335 | 161,800 | 3,335 |
| 2023-01-31 | 3,425 | 3,470 | 3,395 | 3,405 | 308,500 | 3,405 |
| 2023-01-30 | 3,470 | 3,475 | 3,415 | 3,435 | 331,200 | 3,435 |
| 2023-01-27 | 3,425 | 3,440 | 3,360 | 3,400 | 269,200 | 3,400 |
| 2023-01-26 | 3,360 | 3,425 | 3,340 | 3,425 | 291,700 | 3,425 |
| 2023-01-25 | 3,275 | 3,345 | 3,270 | 3,325 | 128,500 | 3,325 |
| 2023-01-24 | 3,350 | 3,350 | 3,300 | 3,305 | 207,700 | 3,305 |
| 2023-01-23 | 3,315 | 3,330 | 3,265 | 3,320 | 201,800 | 3,320 |
| 2023-01-20 | 3,255 | 3,310 | 3,255 | 3,285 | 168,700 | 3,285 |
| 2023-01-19 | 3,280 | 3,295 | 3,230 | 3,250 | 183,300 | 3,250 |
| 2023-01-18 | 3,285 | 3,315 | 3,235 | 3,280 | 217,100 | 3,280 |
| 2023-01-17 | 3,255 | 3,280 | 3,235 | 3,250 | 311,100 | 3,250 |
| 2023-01-16 | 3,175 | 3,275 | 3,165 | 3,245 | 479,800 | 3,245 |
| 2023-01-13 | 3,110 | 3,160 | 3,105 | 3,145 | 231,800 | 3,145 |
| 2023-01-12 | 3,140 | 3,150 | 3,115 | 3,120 | 94,100 | 3,120 |
| 2023-01-11 | 3,150 | 3,180 | 3,135 | 3,150 | 141,300 | 3,150 |
| 2023-01-10 | 3,140 | 3,170 | 3,135 | 3,150 | 248,300 | 3,150 |
| 2023-01-06 | 3,040 | 3,075 | 3,010 | 3,070 | 204,900 | 3,070 |
| 2023-01-05 | 3,095 | 3,095 | 3,050 | 3,070 | 201,800 | 3,070 |
| 2023-01-04 | 3,225 | 3,225 | 3,085 | 3,105 | 250,000 | 3,105 |
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
