6849 日本光電 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,1001,1001,0901,09015,000225.21
1985-12-271,0901,0901,0901,0907,000225.21
1985-12-261,1101,1101,0901,09026,000225.21
1985-12-251,1201,1301,1201,1309,000233.47
1985-12-241,1101,1201,1101,1204,000231.41
1985-12-231,0901,1401,0901,1405,000235.54
1985-12-211,0901,0901,0901,0902,000225.21
1985-12-201,1401,1401,1201,12051,000231.41
1985-12-191,1401,1601,1401,15060,000237.60
1985-12-181,1801,1801,1801,18044,000243.80
1985-12-171,1901,2001,1701,180104,000243.80
1985-12-161,1901,1901,1801,18030,000243.80
1985-12-131,1801,2301,1801,200155,000247.93
1985-12-121,2001,2101,1801,180263,000243.80
1985-12-111,1901,2001,1701,180231,000243.80
1985-12-101,1701,2001,1701,190190,000245.87
1985-12-091,1601,1701,1601,17068,000241.74
1985-12-071,1701,1701,1601,17048,000241.74
1985-12-061,1701,1701,1501,170243,000241.74
1985-12-051,0801,1101,0801,110143,000229.34
1985-12-041,0801,0901,0701,070126,000221.07
1985-12-031,0701,0801,0601,07059,000221.07
1985-12-021,0801,0801,0601,06038,000219.01
1985-11-301,0901,0901,0701,07033,000221.07
1985-11-291,1001,1001,0801,09037,000225.21
1985-11-281,1101,1101,1001,10055,000227.27
1985-11-271,1201,1401,1001,10030,000227.27
1985-11-261,1201,1201,1001,10056,000227.27
1985-11-251,1401,1401,1201,12050,000231.41
1985-11-221,1501,1501,1201,140205,000235.54
1985-11-211,1701,1801,1201,130345,000233.47
1985-11-201,1401,1801,1401,150377,000237.60
1985-11-191,1401,1401,1201,14039,000235.54
1985-11-181,1101,1301,1101,13061,000233.47
1985-11-161,1101,1101,1001,10010,000227.27
1985-11-151,0901,1701,0901,11097,000229.34
1985-11-141,0801,0801,0801,08020,000223.14
1985-11-131,0801,0901,0801,0908,000225.21
1985-11-121,0901,0901,0801,08011,000223.14
1985-11-111,0901,0901,0801,08010,000223.14
1985-11-081,0901,1101,0901,09019,000225.21
1985-11-071,1001,1001,0801,0809,000223.14
1985-11-061,0901,1101,0801,11060,000229.34
1985-11-051,1001,1001,0801,08014,000223.14
1985-11-021,0901,1201,0801,11065,000229.34
1985-11-011,1101,1201,1001,11076,000229.34
1985-10-311,1501,1501,1101,12089,000231.41
1985-10-301,1501,1501,1101,150118,000237.60
1985-10-291,1601,1601,1201,130182,000233.47
1985-10-281,1201,1701,1201,170245,000241.74
1985-10-261,1001,1201,0801,12052,000231.41
1985-10-251,1101,1301,1001,100220,000227.27
1985-10-241,0801,0901,0601,09078,000225.21
1985-10-231,0501,0901,0501,08090,000223.14
1985-10-221,0301,0501,0301,05083,000216.94
1985-10-211,0501,0601,0301,05026,000216.94
1985-10-191,0501,0601,0101,06036,000219.01
1985-10-181,0501,0601,0401,060144,000219.01
1985-10-171,0401,0601,0201,040284,000214.88
1985-10-169911,0409911,040169,000214.88
1985-10-15985991971991115,000204.75
1985-10-14980990975985103,000203.51
1985-10-11980980972972130,000200.83
1985-10-09975985975977274,000201.86
1985-10-0898098097497569,000201.45
1985-10-07980990975980164,000202.48
1985-10-059659659659656,000199.38
1985-10-049669709659659,000199.38
1985-10-0396698096296218,000198.76
1985-10-029709809609604,000198.35
1985-10-0197098097097016,000200.41
1985-09-3097098096098011,000202.48
1985-09-2896296295095016,000196.28
1985-09-279669669629627,000198.76
1985-09-261,0201,020965980465,000202.48
1985-09-259721,0309721,03051,000212.81
1985-09-249829929829922,000204.96
1985-09-2199199998098010,000202.48
1985-09-209819919819915,000204.75
1985-09-191,0001,00098098046,000202.48
1985-09-189809809759805,000202.48
1985-09-171,0001,0001,0001,00025,000206.61
1985-09-131,0001,00098098015,000202.48
1985-09-121,0301,0301,0101,01017,000208.68
1985-09-111,0201,0301,0101,03048,000212.81
1985-09-101,0301,0301,0101,02022,000210.74
1985-09-091,0101,0201,0101,01013,000208.68
1985-09-079619619609606,000198.35
1985-09-0697097096096017,000198.35
1985-09-0599099097097015,000200.41
1985-09-049801,00098098016,000202.48
1985-09-031,0001,0201,0001,00037,000206.61
1985-09-029901,0009901,00058,000206.61
1985-08-311,0101,0109909908,000204.55
1985-08-309821,0209821,02012,000210.74
1985-08-299909909809805,000202.48
1985-08-281,0001,0201,0001,02025,000210.74
1985-08-279901,0409901,04086,000214.88
1985-08-269909909909903,000204.55
1985-08-249861,0009861,00014,000206.61
1985-08-2397597697597612,000201.65
1985-08-2298199998098025,000202.48
1985-08-219921,0009811,00021,000206.61
1985-08-201,0001,0001,0001,0003,000206.61
1985-08-191,0001,00098098013,000202.48
1985-08-1797097097097025,000200.41
1985-08-161,0001,0009911,00010,000206.61
1985-08-151,0201,0209901,00054,000206.61
1985-08-141,0201,0201,0201,02011,000210.74
1985-08-131,0201,0201,0201,0206,000210.74
1985-08-121,0201,0301,0201,02053,000210.74
1985-08-081,0401,0501,0201,040196,000214.88
1985-08-071,0401,0501,0401,05030,000216.94
1985-08-061,0201,0601,0201,06013,000219.01
1985-08-051,0201,0301,0201,02014,000210.74
1985-08-031,0201,0301,0201,0209,000210.74
1985-08-021,0701,0701,0401,04067,000214.88
1985-08-011,0401,0601,0301,040123,000214.88
1985-07-319491,0409491,04032,000214.88
1985-07-309949949809802,000202.48
1985-07-291,0101,01099599511,000205.58
1985-07-271,0401,0401,0001,00020,000206.61
1985-07-261,0401,0701,0401,04042,000214.88
1985-07-251,0401,0501,0401,04067,000214.88
1985-07-241,0501,0501,0401,04039,000214.88
1985-07-231,0501,0501,0401,04047,000214.88
1985-07-221,0601,0901,0501,05014,000216.94
1985-07-201,0901,0901,0501,0504,000216.94
1985-07-191,0601,1001,0601,10012,000227.27
1985-07-181,1401,1401,1401,1405,000235.54
1985-07-171,0801,1401,0801,1406,000235.54
1985-07-161,1101,1101,1001,1108,000229.34
1985-07-151,1201,1201,1001,10013,000227.27
1985-07-121,1101,1501,1101,1406,000235.54
1985-07-111,1501,1501,1001,10012,000227.27
1985-07-101,1601,1601,1601,1608,000239.67
1985-07-091,1701,1801,1701,1704,000241.74
1985-07-081,1601,1701,1601,1709,000241.74
1985-07-061,1601,1801,1601,1807,000243.80
1985-07-051,1801,1801,1601,16012,000239.67
1985-07-041,1701,1801,1701,1804,000243.80
1985-07-031,1701,1801,1701,1704,000241.74
1985-07-021,1901,2201,1501,15034,000237.60
1985-07-011,1701,1701,1701,1702,000241.74
1985-06-291,1701,1701,1701,1703,000241.74
1985-06-281,1601,1601,1601,1601,000239.67
1985-06-271,1901,1901,1501,1507,000237.60
1985-06-261,1701,1801,1701,18010,000243.80
1985-06-251,1901,2001,1901,19044,000245.87
1985-06-241,1901,1901,1901,19015,000245.87
1985-06-221,1701,1701,1701,1701,000241.74
1985-06-211,1701,1701,1601,16013,000239.67
1985-06-201,2001,2201,1601,16032,000239.67
1985-06-191,1601,2101,1601,20033,000247.93
1985-06-181,1401,1501,1301,14062,000235.54
1985-06-171,1001,1001,0901,09010,000225.21
1985-06-151,1201,1201,1101,1205,000231.41
1985-06-141,1001,1001,1001,1003,000227.27
1985-06-131,1601,1601,1401,1408,000235.54
1985-06-121,1501,1801,1501,15015,000237.60
1985-06-111,0901,1401,0901,14012,000235.54
1985-06-101,0701,0701,0701,0704,000221.07
1985-06-071,0301,0501,0301,05027,000216.94
1985-06-061,0201,0401,0201,02025,000210.74
1985-06-051,0201,0401,0201,02030,000210.74
1985-06-041,0401,0401,0101,0309,000212.81
1985-06-031,0301,0301,0301,0308,000212.81
1985-06-011,0701,0701,0501,0507,000216.94
1985-05-311,1001,1001,0801,08014,000223.14
1985-05-301,1001,1001,0901,10020,000227.27
1985-05-291,1001,1001,1001,10022,000227.27
1985-05-281,1101,1101,1001,10011,000227.27
1985-05-271,1101,1101,1001,10013,000227.27
1985-05-241,1101,1201,1101,11011,000229.34
1985-05-231,1301,1301,1001,12016,000231.41
1985-05-221,1301,1401,1201,12015,000231.41
1985-05-211,1201,1301,1101,12025,000231.41
1985-05-201,1201,1201,1001,1008,000227.27
1985-05-181,1201,1201,1201,12015,000231.41
1985-05-171,1201,1201,1101,12016,000231.41
1985-05-161,1201,1401,1201,1405,000235.54
1985-05-151,1601,1601,1201,1209,000231.41
1985-05-141,1601,1601,1501,1604,000239.67
1985-05-131,1501,1701,1501,15014,000237.60
1985-05-091,1801,1801,1701,17010,000241.74
1985-05-081,1901,1901,1701,18013,000243.80
1985-05-071,1801,1801,1801,1801,000243.80
1985-05-041,1801,1801,1801,1802,000243.80
1985-05-021,1701,1701,1601,16011,000239.67
1985-05-011,1601,1701,1601,1703,000241.74
1985-04-301,1501,1501,1501,1505,000237.60
1985-04-271,1201,1301,1201,12016,000231.41
1985-04-261,1601,1601,1201,13029,000233.47
1985-04-251,1601,1601,1501,16025,000239.67
1985-04-241,1601,1701,1501,15017,000237.60
1985-04-231,1801,1801,1501,15011,000237.60
1985-04-221,1701,1801,1701,1708,000241.74
1985-04-201,1501,1501,1501,1503,000237.60
1985-04-191,1701,1701,1401,1409,000235.54
1985-04-181,1701,1701,1701,1709,000241.74
1985-04-161,1901,1901,1001,10026,000227.27
1985-04-151,1901,1901,1801,19014,000245.87
1985-04-121,2001,2001,1801,18010,000243.80
1985-04-111,2001,2001,2001,20011,000247.93
1985-04-101,2101,2101,2101,21012,000250
1985-04-091,2301,2301,2301,2303,000254.13
1985-04-081,2101,2101,2001,21018,000250
1985-04-051,2301,2301,2001,2008,000247.93
1985-04-041,2001,2201,1901,2006,000247.93
1985-04-031,2301,2901,2001,20029,000247.93
1985-04-021,2501,2501,2501,2506,000258.26
1985-04-011,2901,2901,2501,25014,000258.26
1985-03-301,2701,2701,2601,2609,000260.33
1985-03-291,2801,2801,2701,27011,000262.40
1985-03-281,2801,2901,2501,2508,000258.26
1985-03-271,2901,3001,2901,29040,000266.53
1985-03-261,3001,3001,2801,28041,000264.46
1985-03-251,2401,3401,2201,340212,000276.86
1985-03-231,2301,2401,2301,24016,000256.20
1985-03-221,2401,2401,2301,240161,000256.20
1985-03-201,2401,2401,2301,24024,000256.20
1985-03-191,2401,2401,2201,2206,000252.07
1985-03-181,2201,2501,2201,22013,000252.07
1985-03-161,2301,2301,2201,22016,000252.07
1985-03-151,2301,2301,2101,23011,000254.13
1985-03-141,2401,2401,1801,230202,000254.13
1985-03-131,2401,2401,2201,22021,000252.07
1985-03-121,2601,2601,2501,25010,000258.26
1985-03-111,2401,2601,2301,26020,000260.33
1985-03-081,2101,2501,2001,23074,000254.13
1985-03-071,2001,2001,1901,190209,000245.87
1985-03-061,1901,2001,1801,18010,000243.80
1985-03-051,2301,2301,2001,20037,000247.93
1985-03-041,2201,2301,2201,23023,000254.13
1985-03-021,2301,2301,2201,2204,000252.07
1985-03-011,2601,2601,2201,22011,000252.07
1985-02-281,2101,2501,2001,24027,000256.20
1985-02-271,2401,2401,2001,2005,000247.93
1985-02-261,2901,2901,2601,26042,000260.33
1985-02-251,2301,3001,2301,30046,000268.60
1985-02-231,2501,2501,2501,2503,000258.26
1985-02-221,2601,2601,2601,2607,000260.33
1985-02-211,2701,2701,2301,25020,000258.26
1985-02-201,3001,3001,2501,27046,000262.40
1985-02-191,3001,3201,2901,32053,000272.73
1985-02-181,3001,3201,2901,31099,000270.66
1985-02-161,2901,3101,2901,31056,000270.66
1985-02-151,2301,2501,2301,25047,000258.26
1985-02-141,2201,2201,2201,2202,000252.07
1985-02-131,1801,2001,1801,20022,000247.93
1985-02-121,2201,2201,1801,18031,000243.80
1985-02-081,2001,2401,2001,2406,000256.20
1985-02-071,1901,1901,1701,1808,000243.80
1985-02-061,1701,1701,1701,1706,000241.74
1985-02-051,2001,2001,1601,16017,000239.67
1985-02-041,2201,2201,2001,20035,000247.93
1985-02-011,2201,2201,2201,2208,000252.07
1985-01-311,2401,2401,2001,20012,000247.93
1985-01-301,2301,2301,2201,2203,000252.07
1985-01-291,2101,2201,2101,2107,000250
1985-01-281,2001,2301,2001,23020,000254.13
1985-01-261,2001,2001,1901,20021,000247.93
1985-01-251,2201,2201,2101,21034,000250
1985-01-241,2201,2201,2201,2204,000252.07
1985-01-231,2401,2401,2201,22020,000252.07
1985-01-221,2401,2401,2401,24010,000256.20
1985-01-211,2501,2601,2301,25038,000258.26
1985-01-191,2501,2501,2501,2509,000258.26
1985-01-181,2101,2601,2101,22055,000252.07
1985-01-171,1701,1901,1701,19023,000245.87
1985-01-161,1701,1701,1501,17031,000241.74
1985-01-141,1901,1901,1501,150117,000237.60
1985-01-111,2301,2401,1501,15028,000237.60
1985-01-101,2101,2301,2101,23014,000254.13
1985-01-091,2001,2001,2001,20010,000247.93
1985-01-081,1301,1901,1301,19024,000245.87
1985-01-071,1101,1301,1101,12015,000231.41
1985-01-051,1201,1201,1001,11015,000229.34
1985-01-041,1201,1201,1201,12042,000231.41

分割・併合履歴 : [2024-06-27]1株→2株 [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