6849 日本光電 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,4501,4501,3701,37013,000566.12
1988-12-261,4301,4301,4301,4301,000590.91
1988-12-231,4501,4501,4101,41060,000582.65
1988-12-221,4601,4601,4501,45012,000599.17
1988-12-211,4601,4601,4601,4604,000603.31
1988-12-201,4801,5001,4501,45031,000599.17
1988-12-161,4601,4601,4501,45013,000599.17
1988-12-151,4501,4601,4501,45023,000599.17
1988-12-141,4401,4501,4401,45025,000599.17
1988-12-131,4101,4101,4101,41028,000582.65
1988-12-121,4201,4201,4101,41025,000582.65
1988-12-091,4101,4101,4101,41021,000582.65
1988-12-081,4201,4201,4101,41080,000582.65
1988-12-071,4001,4001,3901,39014,000574.38
1988-12-061,4101,4101,4001,40046,000578.51
1988-12-051,4201,4201,4101,4108,000582.65
1988-12-031,4601,4601,4601,4601,000603.31
1988-12-021,4601,4601,4601,4601,000603.31
1988-12-011,4801,4801,4601,4603,000603.31
1988-11-301,4901,4901,4901,49015,000615.70
1988-11-291,4301,4501,4301,45098,000599.17
1988-11-281,4001,4101,4001,41075,000582.65
1988-11-261,4001,4001,4001,40016,000578.51
1988-11-251,4001,4001,3901,40022,000578.51
1988-11-241,4001,4001,4001,4001,000578.51
1988-11-221,4301,4301,4101,42050,000586.78
1988-11-211,4201,4201,4101,41020,000582.65
1988-11-181,4501,4501,4301,43023,000590.91
1988-11-171,4501,4501,4201,440425,000595.04
1988-11-161,3901,4401,3901,440138,000595.04
1988-11-151,3601,3701,3601,3707,000566.12
1988-11-141,3101,3101,2901,30012,000537.19
1988-11-111,3401,3401,3301,34014,000553.72
1988-11-101,3601,3601,3601,36022,000561.98
1988-11-091,3701,3701,3701,3705,000566.12
1988-11-081,3601,4001,3601,40015,000578.51
1988-11-041,3701,4101,3701,41012,000582.65
1988-11-021,3901,3901,3701,3908,000574.38
1988-11-011,4001,4001,3901,39011,000574.38
1988-10-311,4001,4001,4001,4003,000578.51
1988-10-281,4101,4501,4101,45071,000599.17
1988-10-251,4001,4401,4001,44052,000595.04
1988-10-241,4201,4201,4201,42021,000586.78
1988-10-221,4201,4201,4201,42012,000586.78
1988-10-211,4201,4501,3801,38090,000570.25
1988-10-201,4001,4001,4001,40025,000578.51
1988-10-191,3501,3501,3501,3504,000557.85
1988-10-181,3501,3501,3101,35020,000557.85
1988-10-171,3501,3501,3501,35018,000557.85
1988-10-141,3601,3601,3501,3508,000557.85
1988-10-131,3701,3701,3601,360119,000561.98
1988-10-121,3701,3901,3701,370110,000566.12
1988-10-111,3901,3901,3701,370100,000566.12
1988-10-071,4001,4001,3901,3902,000574.38
1988-10-061,4001,4201,4001,40021,000578.51
1988-10-051,4301,4301,4001,40096,000578.51
1988-10-041,4101,4501,4101,4504,000599.17
1988-10-031,4501,4501,4401,44088,000595.04
1988-10-011,4401,4401,4301,44094,000595.04
1988-09-301,4101,4101,4101,4105,000582.65
1988-09-291,4501,4501,4501,45050,000599.17
1988-09-281,4201,4401,4201,44011,000595.04
1988-09-261,4001,4001,3801,40020,000578.51
1988-09-241,4501,4501,4001,4003,000578.51
1988-09-221,4701,4701,4701,4702,000607.44
1988-09-211,4601,4801,4601,4809,000611.57
1988-09-201,4901,4901,4501,48080,000611.57
1988-09-191,4301,4501,4301,45022,000599.17
1988-09-161,4301,4501,4301,45018,000599.17
1988-09-141,4201,4401,4201,43068,000590.91
1988-09-131,4201,4201,4001,40025,000578.51
1988-09-121,4501,4501,4501,45018,000599.17
1988-09-091,4701,4701,4501,45011,000599.17
1988-09-081,4801,4801,4801,4804,000611.57
1988-09-071,4601,4601,4601,46019,000603.31
1988-09-061,4801,4801,4801,4802,000611.57
1988-09-051,4901,4901,4901,4904,000615.70
1988-09-021,4501,4501,4501,4503,000599.17
1988-09-011,4501,4501,4501,45010,000599.17
1988-08-311,5001,5001,4801,48010,000611.57
1988-08-301,5001,5001,5001,5002,000619.84
1988-08-271,5001,5001,5001,5003,000619.84
1988-08-261,4701,4701,4701,47010,000607.44
1988-08-251,5001,5001,5001,5001,000619.84
1988-08-241,4901,4901,4601,49011,000615.70
1988-08-231,4901,5001,4901,49019,000615.70
1988-08-221,5001,5001,5001,5009,000619.84
1988-08-191,5001,5001,5001,5001,000619.84
1988-08-181,4901,4901,4901,4903,000615.70
1988-08-171,5701,5701,5701,5701,000648.76
1988-08-161,5801,5801,5301,53012,000632.23
1988-08-151,6001,6001,5901,59012,000657.03
1988-08-121,5501,6301,5501,600140,000661.16
1988-08-111,4801,5501,4601,55074,000640.50
1988-08-101,4601,4901,4601,49017,000615.70
1988-08-091,5001,5101,4801,49022,000615.70
1988-08-081,5101,5101,5001,5002,000619.84
1988-08-051,5001,5001,5001,50014,000619.84
1988-08-041,5001,5301,5001,5109,000623.97
1988-08-031,5001,5001,5001,5006,000619.84
1988-08-021,5001,5001,5001,50010,000619.84
1988-08-011,5501,5501,5001,52020,000628.10
1988-07-301,5501,5501,5501,5505,000640.50
1988-07-291,5501,5501,5001,50018,000619.84
1988-07-281,5101,6001,5101,60090,000661.16
1988-07-271,5501,5601,5001,50021,000619.84
1988-07-261,5201,5901,4901,550244,000640.50
1988-07-251,5201,5401,5001,51093,000623.97
1988-07-231,5001,5001,4801,4805,000611.57
1988-07-221,5301,5501,4901,50045,000619.84
1988-07-211,5501,5601,5301,53068,000632.23
1988-07-201,4801,5201,4801,51033,000623.97
1988-07-191,4801,4801,4801,4801,000611.57
1988-07-181,4901,4901,4601,4905,000615.70
1988-07-151,4501,5301,4501,450183,000599.17
1988-07-141,4901,4901,4501,4509,000599.17
1988-07-131,4801,4801,4501,45025,000599.17
1988-07-121,4801,5001,4001,450552,000599.17
1988-07-111,5001,5001,4501,45045,000599.17
1988-07-081,5101,5101,5101,5102,000623.97
1988-07-071,5101,5101,5001,50015,000619.84
1988-07-061,4701,5101,4501,500117,000619.84
1988-07-051,5001,5001,4501,450223,000599.17
1988-07-041,5301,5301,5001,50019,000619.84
1988-07-011,5301,5301,5001,50013,000619.84
1988-06-301,5701,5701,5001,50024,000619.84
1988-06-291,4901,5301,4901,51033,000623.97
1988-06-281,5001,5001,4501,48061,000611.57
1988-06-271,4801,4901,4501,45029,000599.17
1988-06-251,5201,5201,5001,50022,000619.84
1988-06-241,5801,5801,5301,54082,000636.36
1988-06-231,5601,5601,5501,56032,000644.63
1988-06-221,5901,5901,5401,540133,000636.36
1988-06-211,5601,5601,5601,5602,000644.63
1988-06-201,6101,6101,5801,60049,000661.16
1988-06-171,6601,6601,6101,61041,000665.29
1988-06-161,6601,6601,6301,66063,000685.95
1988-06-151,6701,6701,6601,660165,000685.95
1988-06-141,6401,6401,6401,6403,000677.69
1988-06-131,6401,6601,6401,66047,000685.95
1988-06-101,6801,6801,6701,67024,000690.08
1988-06-091,6501,6801,6501,68039,000694.22
1988-06-081,6501,6801,6401,68021,000694.22
1988-06-071,6301,6501,6301,64020,000677.69
1988-06-061,6201,6401,6201,64055,000677.69
1988-06-041,6501,6501,6501,65023,000681.82
1988-06-031,6801,6901,6801,68035,000694.22
1988-06-021,6501,6801,6501,68030,000694.22
1988-06-011,6501,6801,6501,68037,000694.22
1988-05-311,6801,6801,6501,68055,000694.22
1988-05-301,6001,6301,6001,63075,000673.55
1988-05-281,6001,6401,6001,64066,000677.69
1988-05-271,6701,6701,6001,60058,000661.16
1988-05-261,7001,7001,7001,70011,000702.48
1988-05-251,7001,7201,7001,71097,000706.61
1988-05-241,7001,7001,6601,70041,000702.48
1988-05-231,6401,7001,6401,70012,000702.48
1988-05-201,7001,7001,6501,67052,000690.08
1988-05-191,7201,7201,6801,72067,000710.74
1988-05-181,6601,7201,6501,700101,000702.48
1988-05-171,6701,7001,6701,70018,000702.48
1988-05-161,6601,6901,6601,68067,000694.22
1988-05-131,6801,7001,6701,70099,000702.48
1988-05-121,6601,7001,6601,67018,000690.08
1988-05-111,6701,6701,6601,66019,000685.95
1988-05-101,6601,6601,6601,6602,000685.95
1988-05-091,6501,7201,6501,70069,000702.48
1988-05-071,7001,7101,7001,71077,000706.61
1988-05-061,7301,7301,7001,73044,000714.88
1988-05-021,7701,7701,7601,76043,000727.27
1988-04-301,7701,7901,7701,77018,000731.41
1988-04-281,7801,7801,7501,77064,000731.41
1988-04-271,7801,8301,7501,750260,000723.14
1988-04-261,7901,8001,7601,770301,000731.41
1988-04-251,7901,8001,7501,790198,000739.67
1988-04-231,7601,8001,7601,800212,000743.80
1988-04-221,8301,8301,7901,790351,000739.67
1988-04-211,7501,8201,7201,810810,000747.93
1988-04-201,7301,7601,7001,750252,000723.14
1988-04-191,6901,7101,6701,700153,000702.48
1988-04-181,7201,7301,6801,68088,000694.22
1988-04-151,7301,7501,7201,730206,000714.88
1988-04-141,7501,7801,7301,780231,000735.54
1988-04-131,7301,7801,7201,780317,000735.54
1988-04-121,7001,7601,6901,700348,000702.48
1988-04-111,6801,7001,6801,69063,000698.35
1988-04-081,6801,7001,6201,700136,000702.48
1988-04-071,6301,7101,6101,710160,000706.61
1988-04-061,5601,6601,5601,66095,000685.95
1988-04-051,5401,5401,5101,54035,000636.36
1988-04-021,5401,5401,5201,5205,000628.10
1988-04-011,5401,5501,5201,52026,000628.10
1988-03-301,5401,5501,5201,52055,000628.10
1988-03-291,5401,5401,5401,5402,000636.36
1988-03-281,5301,5301,5301,53027,000632.23
1988-03-261,5301,5501,5301,55029,000640.50
1988-03-251,5601,5901,5301,530115,000632.23
1988-03-241,5901,5901,5601,59048,000657.03
1988-03-231,6001,6101,5901,600100,000661.16
1988-03-221,5601,6001,5601,60043,000661.16
1988-03-181,6201,6301,5801,62031,000669.42
1988-03-171,6001,6301,6001,61087,000665.29
1988-03-161,5901,6001,5701,58066,000652.89
1988-03-151,5801,5901,5701,58056,000652.89
1988-03-141,5701,5901,5701,58028,000652.89
1988-03-111,5601,5701,5601,57014,000648.76
1988-03-101,5601,5601,5501,56011,000644.63
1988-03-091,5701,6001,5601,56063,000644.63
1988-03-081,5701,5801,5701,57023,000648.76
1988-03-071,5801,6001,5801,58062,000652.89
1988-03-051,5701,6201,5501,61093,000665.29
1988-03-041,5401,5801,5401,570141,000648.76
1988-03-031,5401,5501,5401,540126,000636.36
1988-03-021,5501,5601,5301,540120,000636.36
1988-03-011,5301,5401,5201,530100,000632.23
1988-02-291,5301,5501,5301,530105,000632.23
1988-02-271,5301,5401,5301,53084,000632.23
1988-02-261,5301,5401,5301,530115,000632.23
1988-02-251,5301,5401,5301,54038,000636.36
1988-02-241,5301,5501,5301,550131,000640.50
1988-02-231,6001,6101,5501,550269,000640.50
1988-02-221,6301,6301,6101,620268,000669.42
1988-02-191,6001,6501,6001,630801,000673.55
1988-02-181,5301,6401,5001,600813,000661.16
1988-02-171,5101,5401,4901,540148,000636.36
1988-02-161,5201,5201,4901,510186,000623.97
1988-02-151,5401,5401,5001,530338,000632.23
1988-02-121,4901,5301,4801,530496,000632.23
1988-02-101,4801,5201,4701,470587,000607.44
1988-02-091,3901,4801,3801,470258,000607.44
1988-02-081,3901,4201,3901,40059,000578.51
1988-02-061,3601,4001,3601,40041,000578.51
1988-02-051,3801,4001,3601,36051,000561.98
1988-02-041,4101,4101,3601,36029,000561.98
1988-02-031,4101,4101,3901,41054,000582.65
1988-02-021,3701,4201,3701,410160,000582.65
1988-02-011,3501,4001,3501,35050,000557.85
1988-01-301,3301,3501,3301,3505,000557.85
1988-01-291,3401,3401,3001,30036,000537.19
1988-01-281,3401,3501,3301,34017,000553.72
1988-01-271,3401,3701,3401,35027,000557.85
1988-01-261,3701,3701,3501,3505,000557.85
1988-01-231,4201,4501,4001,400113,000578.51
1988-01-221,3101,4401,2901,440111,000595.04
1988-01-211,3301,3401,3301,33013,000549.59
1988-01-201,3301,3601,3301,35018,000557.85
1988-01-191,3601,3601,3501,3507,000557.85
1988-01-181,4001,4001,3401,37032,000566.12
1988-01-141,3201,3401,3201,34026,000553.72
1988-01-131,3601,3601,3101,3107,000541.32
1988-01-121,3401,3401,3401,3407,000553.72
1988-01-111,3501,3501,3501,35013,000557.85
1988-01-081,4101,4101,3901,41060,000582.65
1988-01-071,4401,4601,4201,420186,000586.78
1988-01-061,3401,4701,3301,460251,000603.31
1988-01-051,2901,3501,2901,31012,000541.32
1988-01-041,3001,3001,2801,2905,000533.06

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