6849 日本光電 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,360 | 1,360 | 1,320 | 1,340 | 26,000 | 335 |
| 1992-12-29 | 1,310 | 1,340 | 1,300 | 1,340 | 96,000 | 335 |
| 1992-12-28 | 1,360 | 1,360 | 1,320 | 1,320 | 67,000 | 330 |
| 1992-12-25 | 1,380 | 1,390 | 1,340 | 1,340 | 83,000 | 335 |
| 1992-12-24 | 1,370 | 1,400 | 1,370 | 1,390 | 480,000 | 347.50 |
| 1992-12-22 | 1,320 | 1,370 | 1,310 | 1,370 | 268,000 | 342.50 |
| 1992-12-21 | 1,290 | 1,310 | 1,290 | 1,310 | 53,000 | 327.50 |
| 1992-12-18 | 1,300 | 1,330 | 1,280 | 1,310 | 83,000 | 327.50 |
| 1992-12-17 | 1,300 | 1,320 | 1,300 | 1,320 | 55,000 | 330 |
| 1992-12-16 | 1,320 | 1,350 | 1,290 | 1,290 | 256,000 | 322.50 |
| 1992-12-15 | 1,280 | 1,300 | 1,280 | 1,280 | 79,000 | 320 |
| 1992-12-14 | 1,320 | 1,330 | 1,280 | 1,300 | 49,000 | 325 |
| 1992-12-11 | 1,360 | 1,360 | 1,320 | 1,330 | 138,000 | 332.50 |
| 1992-12-10 | 1,320 | 1,350 | 1,310 | 1,340 | 138,000 | 335 |
| 1992-12-09 | 1,340 | 1,340 | 1,310 | 1,310 | 96,000 | 327.50 |
| 1992-12-08 | 1,310 | 1,350 | 1,310 | 1,330 | 124,000 | 332.50 |
| 1992-12-07 | 1,320 | 1,340 | 1,320 | 1,330 | 94,000 | 332.50 |
| 1992-12-04 | 1,340 | 1,370 | 1,340 | 1,340 | 136,000 | 335 |
| 1992-12-03 | 1,340 | 1,390 | 1,310 | 1,360 | 509,000 | 340 |
| 1992-12-02 | 1,270 | 1,340 | 1,270 | 1,340 | 504,000 | 335 |
| 1992-12-01 | 1,240 | 1,320 | 1,240 | 1,280 | 427,000 | 320 |
| 1992-11-30 | 1,250 | 1,250 | 1,200 | 1,200 | 96,000 | 300 |
| 1992-11-27 | 1,240 | 1,270 | 1,230 | 1,230 | 142,000 | 307.50 |
| 1992-11-26 | 1,210 | 1,280 | 1,210 | 1,260 | 452,000 | 315 |
| 1992-11-25 | 1,200 | 1,210 | 1,180 | 1,200 | 180,000 | 300 |
| 1992-11-24 | 1,180 | 1,210 | 1,170 | 1,190 | 357,000 | 297.50 |
| 1992-11-20 | 1,100 | 1,170 | 1,100 | 1,160 | 161,000 | 290 |
| 1992-11-19 | 1,120 | 1,130 | 1,100 | 1,110 | 56,000 | 277.50 |
| 1992-11-18 | 1,110 | 1,150 | 1,110 | 1,130 | 85,000 | 282.50 |
| 1992-11-17 | 1,110 | 1,120 | 1,090 | 1,120 | 37,000 | 280 |
| 1992-11-16 | 1,130 | 1,130 | 1,100 | 1,120 | 14,000 | 280 |
| 1992-11-13 | 1,150 | 1,160 | 1,130 | 1,150 | 191,000 | 287.50 |
| 1992-11-12 | 1,150 | 1,150 | 1,110 | 1,140 | 179,000 | 285 |
| 1992-11-11 | 1,060 | 1,140 | 1,060 | 1,120 | 125,000 | 280 |
| 1992-11-10 | 1,030 | 1,070 | 1,030 | 1,060 | 94,000 | 265 |
| 1992-11-09 | 1,100 | 1,100 | 1,050 | 1,050 | 78,000 | 262.50 |
| 1992-11-06 | 1,160 | 1,160 | 1,110 | 1,110 | 82,000 | 277.50 |
| 1992-11-05 | 1,130 | 1,170 | 1,130 | 1,160 | 233,000 | 290 |
| 1992-11-04 | 1,090 | 1,150 | 1,090 | 1,130 | 219,000 | 282.50 |
| 1992-11-02 | 1,050 | 1,090 | 1,050 | 1,090 | 43,000 | 272.50 |
| 1992-10-30 | 1,050 | 1,080 | 1,050 | 1,050 | 41,000 | 262.50 |
| 1992-10-29 | 1,060 | 1,070 | 1,050 | 1,050 | 58,000 | 262.50 |
| 1992-10-28 | 1,040 | 1,090 | 1,040 | 1,080 | 200,000 | 270 |
| 1992-10-27 | 959 | 1,010 | 959 | 995 | 85,000 | 248.75 |
| 1992-10-26 | 949 | 949 | 949 | 949 | 1,000 | 237.25 |
| 1992-10-23 | 950 | 950 | 950 | 950 | 1,000 | 237.50 |
| 1992-10-19 | 960 | 960 | 960 | 960 | 26,000 | 240 |
| 1992-10-16 | 999 | 999 | 980 | 980 | 4,000 | 245 |
| 1992-10-15 | 1,000 | 1,000 | 990 | 1,000 | 7,000 | 250 |
| 1992-10-14 | 980 | 990 | 980 | 990 | 11,000 | 247.50 |
| 1992-10-13 | 990 | 990 | 980 | 990 | 10,000 | 247.50 |
| 1992-10-09 | 980 | 990 | 980 | 990 | 5,000 | 247.50 |
| 1992-10-08 | 950 | 950 | 950 | 950 | 3,000 | 237.50 |
| 1992-10-07 | 966 | 966 | 960 | 960 | 8,000 | 240 |
| 1992-10-06 | 970 | 970 | 965 | 966 | 4,000 | 241.50 |
| 1992-10-05 | 980 | 980 | 980 | 980 | 2,000 | 245 |
| 1992-10-02 | 991 | 998 | 991 | 998 | 3,000 | 249.50 |
| 1992-10-01 | 970 | 981 | 960 | 981 | 5,000 | 245.25 |
| 1992-09-30 | 1,000 | 1,020 | 980 | 980 | 7,000 | 245 |
| 1992-09-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1992-09-28 | 1,040 | 1,050 | 1,020 | 1,020 | 6,000 | 255 |
| 1992-09-25 | 1,010 | 1,020 | 1,000 | 1,020 | 14,000 | 255 |
| 1992-09-24 | 998 | 998 | 989 | 990 | 11,000 | 247.50 |
| 1992-09-22 | 970 | 980 | 970 | 980 | 8,000 | 245 |
| 1992-09-21 | 998 | 998 | 980 | 980 | 6,000 | 245 |
| 1992-09-18 | 980 | 980 | 970 | 980 | 12,000 | 245 |
| 1992-09-17 | 969 | 980 | 969 | 980 | 7,000 | 245 |
| 1992-09-16 | 960 | 975 | 960 | 970 | 15,000 | 242.50 |
| 1992-09-14 | 950 | 950 | 940 | 950 | 9,000 | 237.50 |
| 1992-09-11 | 950 | 950 | 945 | 945 | 25,000 | 236.25 |
| 1992-09-10 | 944 | 958 | 944 | 950 | 19,000 | 237.50 |
| 1992-09-09 | 930 | 930 | 930 | 930 | 13,000 | 232.50 |
| 1992-09-08 | 927 | 930 | 927 | 930 | 101,000 | 232.50 |
| 1992-09-07 | 950 | 950 | 936 | 937 | 41,000 | 234.25 |
| 1992-09-04 | 960 | 960 | 960 | 960 | 4,000 | 240 |
| 1992-09-03 | 957 | 960 | 950 | 960 | 8,000 | 240 |
| 1992-09-02 | 959 | 960 | 940 | 960 | 31,000 | 240 |
| 1992-09-01 | 955 | 960 | 950 | 960 | 34,000 | 240 |
| 1992-08-28 | 905 | 905 | 905 | 905 | 6,000 | 226.25 |
| 1992-08-27 | 832 | 865 | 831 | 865 | 20,000 | 216.25 |
| 1992-08-26 | 849 | 849 | 830 | 830 | 3,000 | 207.50 |
| 1992-08-25 | 849 | 849 | 849 | 849 | 1,000 | 212.25 |
| 1992-08-24 | 839 | 839 | 839 | 839 | 2,000 | 209.75 |
| 1992-08-21 | 810 | 810 | 810 | 810 | 12,000 | 202.50 |
| 1992-08-19 | 799 | 799 | 789 | 789 | 2,000 | 197.25 |
| 1992-08-18 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 1992-08-17 | 820 | 820 | 820 | 820 | 4,000 | 205 |
| 1992-08-14 | 800 | 800 | 800 | 800 | 11,000 | 200 |
| 1992-08-13 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1992-08-12 | 795 | 795 | 790 | 790 | 2,000 | 197.50 |
| 1992-08-11 | 800 | 800 | 800 | 800 | 6,000 | 200 |
| 1992-08-10 | 851 | 851 | 839 | 839 | 5,000 | 209.75 |
| 1992-08-07 | 851 | 851 | 851 | 851 | 4,000 | 212.75 |
| 1992-08-06 | 851 | 851 | 851 | 851 | 4,000 | 212.75 |
| 1992-08-05 | 860 | 860 | 860 | 860 | 2,000 | 215 |
| 1992-08-04 | 880 | 880 | 880 | 880 | 4,000 | 220 |
| 1992-08-03 | 890 | 890 | 890 | 890 | 1,000 | 222.50 |
| 1992-07-31 | 870 | 890 | 870 | 890 | 10,000 | 222.50 |
| 1992-07-30 | 839 | 839 | 830 | 830 | 14,000 | 207.50 |
| 1992-07-28 | 849 | 849 | 849 | 849 | 1,000 | 212.25 |
| 1992-07-27 | 860 | 860 | 860 | 860 | 3,000 | 215 |
| 1992-07-24 | 850 | 850 | 830 | 830 | 8,000 | 207.50 |
| 1992-07-23 | 850 | 850 | 850 | 850 | 16,000 | 212.50 |
| 1992-07-22 | 870 | 870 | 850 | 850 | 15,000 | 212.50 |
| 1992-07-21 | 861 | 869 | 861 | 861 | 5,000 | 215.25 |
| 1992-07-20 | 881 | 881 | 880 | 880 | 2,000 | 220 |
| 1992-07-17 | 885 | 885 | 880 | 880 | 2,000 | 220 |
| 1992-07-15 | 860 | 875 | 860 | 875 | 7,000 | 218.75 |
| 1992-07-14 | 860 | 865 | 860 | 865 | 9,000 | 216.25 |
| 1992-07-13 | 876 | 876 | 855 | 855 | 8,000 | 213.75 |
| 1992-07-09 | 876 | 900 | 876 | 900 | 6,000 | 225 |
| 1992-07-08 | 875 | 875 | 875 | 875 | 2,000 | 218.75 |
| 1992-07-07 | 885 | 895 | 880 | 885 | 15,000 | 221.25 |
| 1992-07-06 | 885 | 885 | 885 | 885 | 8,000 | 221.25 |
| 1992-07-03 | 895 | 905 | 879 | 879 | 32,000 | 219.75 |
| 1992-07-02 | 851 | 885 | 851 | 885 | 7,000 | 221.25 |
| 1992-07-01 | 839 | 839 | 839 | 839 | 4,000 | 209.75 |
| 1992-06-30 | 821 | 821 | 821 | 821 | 12,000 | 205.25 |
| 1992-06-29 | 806 | 815 | 791 | 791 | 24,000 | 197.75 |
| 1992-06-26 | 800 | 810 | 795 | 796 | 39,000 | 199 |
| 1992-06-25 | 810 | 810 | 790 | 790 | 12,000 | 197.50 |
| 1992-06-24 | 830 | 831 | 820 | 820 | 24,000 | 205 |
| 1992-06-23 | 830 | 835 | 830 | 830 | 9,000 | 207.50 |
| 1992-06-22 | 875 | 875 | 850 | 850 | 27,000 | 212.50 |
| 1992-06-19 | 885 | 885 | 855 | 855 | 9,000 | 213.75 |
| 1992-06-18 | 911 | 912 | 880 | 885 | 52,000 | 221.25 |
| 1992-06-17 | 920 | 921 | 920 | 921 | 5,000 | 230.25 |
| 1992-06-16 | 950 | 950 | 940 | 940 | 2,000 | 235 |
| 1992-06-15 | 960 | 960 | 950 | 950 | 5,000 | 237.50 |
| 1992-06-12 | 961 | 961 | 950 | 960 | 7,000 | 240 |
| 1992-06-11 | 971 | 971 | 971 | 971 | 1,000 | 242.75 |
| 1992-06-10 | 975 | 975 | 975 | 975 | 2,000 | 243.75 |
| 1992-06-09 | 970 | 970 | 965 | 970 | 50,000 | 242.50 |
| 1992-06-08 | 970 | 970 | 960 | 960 | 43,000 | 240 |
| 1992-06-05 | 975 | 975 | 965 | 965 | 4,000 | 241.25 |
| 1992-06-03 | 980 | 980 | 970 | 975 | 7,000 | 243.75 |
| 1992-06-02 | 941 | 950 | 941 | 950 | 2,000 | 237.50 |
| 1992-06-01 | 950 | 950 | 950 | 950 | 9,000 | 237.50 |
| 1992-05-29 | 960 | 960 | 960 | 960 | 10,000 | 240 |
| 1992-05-28 | 930 | 930 | 920 | 920 | 20,000 | 230 |
| 1992-05-27 | 960 | 960 | 930 | 930 | 11,000 | 232.50 |
| 1992-05-25 | 960 | 970 | 960 | 965 | 12,000 | 241.25 |
| 1992-05-22 | 970 | 970 | 970 | 970 | 3,000 | 242.50 |
| 1992-05-21 | 959 | 959 | 959 | 959 | 3,000 | 239.75 |
| 1992-05-20 | 970 | 970 | 969 | 969 | 9,000 | 242.25 |
| 1992-05-19 | 970 | 972 | 960 | 970 | 16,000 | 242.50 |
| 1992-05-15 | 972 | 973 | 960 | 960 | 15,000 | 240 |
| 1992-05-14 | 961 | 961 | 961 | 961 | 2,000 | 240.25 |
| 1992-05-13 | 962 | 962 | 957 | 960 | 7,000 | 240 |
| 1992-05-12 | 949 | 960 | 949 | 960 | 11,000 | 240 |
| 1992-05-11 | 921 | 949 | 921 | 949 | 3,000 | 237.25 |
| 1992-05-08 | 920 | 920 | 920 | 920 | 1,000 | 230 |
| 1992-05-07 | 915 | 915 | 905 | 905 | 15,000 | 226.25 |
| 1992-05-06 | 881 | 889 | 881 | 889 | 6,000 | 222.25 |
| 1992-05-01 | 896 | 896 | 881 | 881 | 12,000 | 220.25 |
| 1992-04-30 | 896 | 899 | 896 | 896 | 10,000 | 224 |
| 1992-04-28 | 896 | 896 | 896 | 896 | 12,000 | 224 |
| 1992-04-27 | 876 | 876 | 876 | 876 | 2,000 | 219 |
| 1992-04-24 | 880 | 880 | 875 | 875 | 7,000 | 218.75 |
| 1992-04-23 | 871 | 880 | 871 | 880 | 11,000 | 220 |
| 1992-04-22 | 881 | 881 | 871 | 871 | 3,000 | 217.75 |
| 1992-04-21 | 880 | 900 | 880 | 885 | 9,000 | 221.25 |
| 1992-04-20 | 898 | 898 | 883 | 883 | 5,000 | 220.75 |
| 1992-04-17 | 902 | 902 | 890 | 900 | 19,000 | 225 |
| 1992-04-15 | 854 | 874 | 854 | 872 | 28,000 | 218 |
| 1992-04-14 | 855 | 855 | 850 | 854 | 18,000 | 213.50 |
| 1992-04-13 | 850 | 855 | 850 | 855 | 3,000 | 213.75 |
| 1992-04-10 | 842 | 843 | 832 | 843 | 8,000 | 210.75 |
| 1992-04-08 | 874 | 874 | 862 | 862 | 14,000 | 215.50 |
| 1992-04-07 | 891 | 900 | 881 | 890 | 11,000 | 222.50 |
| 1992-04-06 | 890 | 891 | 890 | 890 | 11,000 | 222.50 |
| 1992-04-03 | 925 | 925 | 900 | 900 | 2,000 | 225 |
| 1992-04-02 | 930 | 930 | 924 | 925 | 4,000 | 231.25 |
| 1992-04-01 | 950 | 950 | 935 | 935 | 5,000 | 233.75 |
| 1992-03-31 | 980 | 980 | 980 | 980 | 30,000 | 245 |
| 1992-03-30 | 980 | 980 | 980 | 980 | 1,000 | 245 |
| 1992-03-27 | 980 | 980 | 970 | 970 | 6,000 | 242.50 |
| 1992-03-26 | 980 | 980 | 980 | 980 | 9,000 | 245 |
| 1992-03-25 | 960 | 980 | 950 | 980 | 12,000 | 245 |
| 1992-03-24 | 981 | 981 | 950 | 950 | 26,000 | 237.50 |
| 1992-03-23 | 990 | 991 | 990 | 990 | 22,000 | 247.50 |
| 1992-03-19 | 1,000 | 1,020 | 1,000 | 1,000 | 13,000 | 250 |
| 1992-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 250 |
| 1992-03-17 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 252.50 |
| 1992-03-16 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 257.50 |
| 1992-03-13 | 1,030 | 1,050 | 1,020 | 1,020 | 10,000 | 255 |
| 1992-03-11 | 1,060 | 1,060 | 1,040 | 1,040 | 924,000 | 260 |
| 1992-03-10 | 1,050 | 1,060 | 1,050 | 1,060 | 905,000 | 265 |
| 1992-03-09 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 262.50 |
| 1992-03-05 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 265 |
| 1992-03-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 265 |
| 1992-03-03 | 1,080 | 1,080 | 1,050 | 1,050 | 29,000 | 262.50 |
| 1992-03-02 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 | 270 |
| 1992-02-28 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 | 270 |
| 1992-02-27 | 1,060 | 1,060 | 1,050 | 1,060 | 11,000 | 265 |
| 1992-02-26 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 265 |
| 1992-02-25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 267.50 |
| 1992-02-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1992-02-21 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 270 |
| 1992-02-20 | 1,080 | 1,080 | 1,060 | 1,080 | 9,000 | 270 |
| 1992-02-19 | 1,080 | 1,090 | 1,080 | 1,080 | 9,000 | 270 |
| 1992-02-18 | 1,080 | 1,080 | 1,080 | 1,080 | 24,000 | 270 |
| 1992-02-17 | 1,120 | 1,120 | 1,080 | 1,080 | 8,000 | 270 |
| 1992-02-14 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 275 |
| 1992-02-13 | 1,130 | 1,130 | 1,110 | 1,130 | 7,000 | 282.50 |
| 1992-02-12 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 | 282.50 |
| 1992-02-10 | 1,140 | 1,140 | 1,110 | 1,130 | 16,000 | 282.50 |
| 1992-02-07 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 282.50 |
| 1992-02-06 | 1,140 | 1,140 | 1,080 | 1,080 | 17,000 | 270 |
| 1992-02-05 | 1,110 | 1,150 | 1,100 | 1,150 | 6,000 | 287.50 |
| 1992-02-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1992-02-03 | 1,140 | 1,180 | 1,130 | 1,130 | 19,000 | 282.50 |
| 1992-01-31 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 282.50 |
| 1992-01-30 | 1,040 | 1,070 | 1,040 | 1,040 | 18,000 | 260 |
| 1992-01-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 265 |
| 1992-01-28 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 267.50 |
| 1992-01-27 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 262.50 |
| 1992-01-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1992-01-23 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 267.50 |
| 1992-01-22 | 1,030 | 1,060 | 1,030 | 1,060 | 4,000 | 265 |
| 1992-01-21 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 257.50 |
| 1992-01-20 | 1,070 | 1,070 | 1,030 | 1,040 | 13,000 | 260 |
| 1992-01-17 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 267.50 |
| 1992-01-16 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 275 |
| 1992-01-14 | 1,040 | 1,080 | 1,040 | 1,080 | 20,000 | 270 |
| 1992-01-13 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 | 262.50 |
| 1992-01-10 | 1,080 | 1,080 | 1,060 | 1,060 | 10,000 | 265 |
| 1992-01-09 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 270 |
| 1992-01-07 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 | 275 |
| 1992-01-06 | 1,140 | 1,190 | 1,140 | 1,190 | 11,000 | 297.50 |
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
