6849 日本光電 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,060 | 1,100 | 1,050 | 1,050 | 53,000 | 525 |
| 1995-12-28 | 1,070 | 1,070 | 1,040 | 1,050 | 17,000 | 525 |
| 1995-12-27 | 1,050 | 1,070 | 1,030 | 1,030 | 68,000 | 515 |
| 1995-12-26 | 1,040 | 1,050 | 1,030 | 1,050 | 49,000 | 525 |
| 1995-12-25 | 1,030 | 1,040 | 1,030 | 1,030 | 24,000 | 515 |
| 1995-12-22 | 1,040 | 1,050 | 1,010 | 1,010 | 782,000 | 505 |
| 1995-12-21 | 1,010 | 1,040 | 1,010 | 1,030 | 753,000 | 515 |
| 1995-12-20 | 1,030 | 1,030 | 1,000 | 1,010 | 65,000 | 505 |
| 1995-12-19 | 1,020 | 1,040 | 1,010 | 1,010 | 30,000 | 505 |
| 1995-12-18 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 525 |
| 1995-12-15 | 1,050 | 1,050 | 1,010 | 1,030 | 50,000 | 515 |
| 1995-12-14 | 1,030 | 1,070 | 1,030 | 1,050 | 10,000 | 525 |
| 1995-12-13 | 1,050 | 1,050 | 1,030 | 1,030 | 20,000 | 515 |
| 1995-12-12 | 1,080 | 1,080 | 1,050 | 1,050 | 82,000 | 525 |
| 1995-12-11 | 1,060 | 1,080 | 1,040 | 1,080 | 48,000 | 540 |
| 1995-12-08 | 1,080 | 1,080 | 1,060 | 1,060 | 73,000 | 530 |
| 1995-12-07 | 1,110 | 1,110 | 1,070 | 1,070 | 131,000 | 535 |
| 1995-12-06 | 1,080 | 1,100 | 1,070 | 1,100 | 414,000 | 550 |
| 1995-12-05 | 1,040 | 1,060 | 1,020 | 1,050 | 136,000 | 525 |
| 1995-12-04 | 1,040 | 1,050 | 1,030 | 1,030 | 39,000 | 515 |
| 1995-12-01 | 1,010 | 1,040 | 1,000 | 1,000 | 54,000 | 500 |
| 1995-11-30 | 990 | 999 | 990 | 999 | 57,000 | 499.50 |
| 1995-11-29 | 996 | 996 | 981 | 986 | 30,000 | 493 |
| 1995-11-28 | 1,010 | 1,010 | 985 | 990 | 168,000 | 495 |
| 1995-11-27 | 991 | 1,020 | 991 | 1,020 | 43,000 | 510 |
| 1995-11-24 | 990 | 991 | 990 | 990 | 18,000 | 495 |
| 1995-11-22 | 1,000 | 1,000 | 995 | 995 | 6,000 | 497.50 |
| 1995-11-21 | 1,010 | 1,010 | 995 | 1,000 | 57,000 | 500 |
| 1995-11-20 | 1,000 | 1,010 | 1,000 | 1,000 | 35,000 | 500 |
| 1995-11-17 | 999 | 1,000 | 996 | 996 | 37,000 | 498 |
| 1995-11-16 | 991 | 999 | 985 | 999 | 138,000 | 499.50 |
| 1995-11-15 | 1,050 | 1,050 | 1,000 | 1,010 | 38,000 | 505 |
| 1995-11-14 | 990 | 1,070 | 990 | 1,060 | 130,000 | 530 |
| 1995-11-13 | 1,030 | 1,030 | 1,010 | 1,010 | 16,000 | 505 |
| 1995-11-10 | 1,010 | 1,070 | 1,000 | 1,030 | 132,000 | 515 |
| 1995-11-09 | 1,030 | 1,030 | 1,000 | 1,030 | 181,000 | 515 |
| 1995-11-08 | 1,030 | 1,030 | 1,000 | 1,030 | 145,000 | 515 |
| 1995-11-07 | 1,040 | 1,050 | 1,030 | 1,030 | 38,000 | 515 |
| 1995-11-06 | 1,090 | 1,090 | 1,050 | 1,050 | 27,000 | 525 |
| 1995-11-02 | 1,060 | 1,090 | 1,030 | 1,090 | 101,000 | 545 |
| 1995-11-01 | 1,050 | 1,060 | 1,030 | 1,050 | 138,000 | 525 |
| 1995-10-31 | 1,030 | 1,050 | 1,000 | 1,050 | 202,000 | 525 |
| 1995-10-30 | 1,030 | 1,050 | 1,020 | 1,050 | 101,000 | 525 |
| 1995-10-27 | 1,100 | 1,130 | 1,070 | 1,070 | 157,000 | 535 |
| 1995-10-26 | 1,150 | 1,170 | 1,110 | 1,110 | 188,000 | 555 |
| 1995-10-25 | 1,150 | 1,150 | 1,120 | 1,150 | 285,000 | 575 |
| 1995-10-24 | 1,160 | 1,200 | 1,150 | 1,150 | 890,000 | 575 |
| 1995-10-23 | 1,140 | 1,180 | 1,120 | 1,160 | 1,398,000 | 580 |
| 1995-10-20 | 1,000 | 1,180 | 1,000 | 1,130 | 1,304,000 | 565 |
| 1995-10-19 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 500 |
| 1995-10-18 | 1,000 | 1,010 | 988 | 1,010 | 72,000 | 505 |
| 1995-10-17 | 1,010 | 1,020 | 993 | 1,000 | 215,000 | 500 |
| 1995-10-16 | 991 | 1,020 | 991 | 1,020 | 154,000 | 510 |
| 1995-10-13 | 978 | 978 | 971 | 971 | 35,000 | 485.50 |
| 1995-10-12 | 992 | 992 | 981 | 981 | 12,000 | 490.50 |
| 1995-10-11 | 998 | 1,000 | 982 | 982 | 43,000 | 491 |
| 1995-10-09 | 1,010 | 1,010 | 998 | 998 | 7,000 | 499 |
| 1995-10-06 | 1,000 | 1,010 | 999 | 1,000 | 58,000 | 500 |
| 1995-10-05 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 500 |
| 1995-10-04 | 1,000 | 1,040 | 999 | 1,040 | 77,000 | 520 |
| 1995-10-03 | 980 | 1,040 | 980 | 1,020 | 28,000 | 510 |
| 1995-10-02 | 975 | 980 | 975 | 980 | 23,000 | 490 |
| 1995-09-29 | 1,000 | 1,000 | 980 | 980 | 6,000 | 490 |
| 1995-09-28 | 1,040 | 1,040 | 1,000 | 1,000 | 31,000 | 500 |
| 1995-09-27 | 1,040 | 1,060 | 1,030 | 1,030 | 72,000 | 515 |
| 1995-09-26 | 1,010 | 1,080 | 1,000 | 1,080 | 183,000 | 540 |
| 1995-09-25 | 960 | 1,000 | 940 | 1,000 | 47,000 | 500 |
| 1995-09-22 | 959 | 980 | 940 | 940 | 55,000 | 470 |
| 1995-09-21 | 981 | 990 | 981 | 989 | 10,000 | 494.50 |
| 1995-09-20 | 1,020 | 1,030 | 1,000 | 1,000 | 43,000 | 500 |
| 1995-09-19 | 1,000 | 1,030 | 981 | 1,020 | 40,000 | 510 |
| 1995-09-18 | 1,030 | 1,030 | 990 | 1,000 | 157,000 | 500 |
| 1995-09-14 | 1,030 | 1,040 | 1,010 | 1,010 | 71,000 | 505 |
| 1995-09-13 | 1,030 | 1,040 | 1,020 | 1,030 | 44,000 | 515 |
| 1995-09-12 | 1,050 | 1,050 | 1,030 | 1,030 | 99,000 | 515 |
| 1995-09-11 | 1,050 | 1,060 | 1,020 | 1,050 | 131,000 | 525 |
| 1995-09-08 | 1,060 | 1,080 | 1,030 | 1,050 | 120,000 | 525 |
| 1995-09-07 | 1,100 | 1,110 | 1,080 | 1,080 | 176,000 | 540 |
| 1995-09-06 | 1,110 | 1,120 | 1,060 | 1,110 | 639,000 | 555 |
| 1995-09-05 | 1,020 | 1,090 | 1,010 | 1,090 | 756,000 | 545 |
| 1995-09-04 | 995 | 1,030 | 980 | 990 | 668,000 | 495 |
| 1995-09-01 | 890 | 940 | 890 | 925 | 203,000 | 462.50 |
| 1995-08-31 | 880 | 890 | 880 | 888 | 58,000 | 444 |
| 1995-08-30 | 880 | 884 | 875 | 875 | 38,000 | 437.50 |
| 1995-08-29 | 865 | 865 | 853 | 865 | 12,000 | 432.50 |
| 1995-08-28 | 859 | 859 | 852 | 852 | 3,000 | 426 |
| 1995-08-25 | 861 | 861 | 860 | 860 | 9,000 | 430 |
| 1995-08-24 | 852 | 870 | 852 | 860 | 7,000 | 430 |
| 1995-08-23 | 870 | 880 | 861 | 862 | 26,000 | 431 |
| 1995-08-22 | 895 | 895 | 880 | 880 | 60,000 | 440 |
| 1995-08-21 | 880 | 897 | 868 | 895 | 60,000 | 447.50 |
| 1995-08-18 | 869 | 869 | 850 | 850 | 32,000 | 425 |
| 1995-08-17 | 880 | 880 | 870 | 870 | 28,000 | 435 |
| 1995-08-16 | 868 | 888 | 860 | 888 | 86,000 | 444 |
| 1995-08-15 | 785 | 808 | 785 | 808 | 187,000 | 404 |
| 1995-08-14 | 780 | 785 | 770 | 785 | 78,000 | 392.50 |
| 1995-08-11 | 760 | 780 | 756 | 778 | 48,000 | 389 |
| 1995-08-10 | 775 | 776 | 760 | 760 | 41,000 | 380 |
| 1995-08-09 | 797 | 797 | 790 | 792 | 13,000 | 396 |
| 1995-08-08 | 790 | 790 | 790 | 790 | 15,000 | 395 |
| 1995-08-07 | 790 | 790 | 775 | 790 | 63,000 | 395 |
| 1995-08-04 | 792 | 792 | 785 | 785 | 25,000 | 392.50 |
| 1995-08-03 | 790 | 795 | 790 | 792 | 93,000 | 396 |
| 1995-08-02 | 780 | 780 | 775 | 780 | 41,000 | 390 |
| 1995-08-01 | 790 | 790 | 785 | 785 | 12,000 | 392.50 |
| 1995-07-31 | 790 | 790 | 789 | 790 | 23,000 | 395 |
| 1995-07-28 | 791 | 791 | 790 | 790 | 19,000 | 395 |
| 1995-07-27 | 791 | 791 | 791 | 791 | 15,000 | 395.50 |
| 1995-07-26 | 795 | 795 | 791 | 791 | 107,000 | 395.50 |
| 1995-07-25 | 805 | 805 | 805 | 805 | 26,000 | 402.50 |
| 1995-07-24 | 805 | 805 | 805 | 805 | 5,000 | 402.50 |
| 1995-07-21 | 795 | 795 | 790 | 795 | 19,000 | 397.50 |
| 1995-07-20 | 829 | 829 | 785 | 785 | 7,000 | 392.50 |
| 1995-07-19 | 845 | 845 | 829 | 829 | 28,000 | 414.50 |
| 1995-07-18 | 851 | 851 | 841 | 841 | 69,000 | 420.50 |
| 1995-07-17 | 849 | 850 | 841 | 841 | 330,000 | 420.50 |
| 1995-07-14 | 832 | 832 | 830 | 830 | 8,000 | 415 |
| 1995-07-13 | 812 | 813 | 811 | 812 | 27,000 | 406 |
| 1995-07-12 | 826 | 826 | 813 | 815 | 15,000 | 407.50 |
| 1995-07-11 | 810 | 810 | 807 | 810 | 12,000 | 405 |
| 1995-07-10 | 827 | 827 | 810 | 810 | 21,000 | 405 |
| 1995-07-07 | 750 | 789 | 750 | 789 | 65,000 | 394.50 |
| 1995-07-06 | 730 | 740 | 730 | 740 | 13,000 | 370 |
| 1995-07-05 | 730 | 731 | 730 | 730 | 13,000 | 365 |
| 1995-07-04 | 740 | 740 | 740 | 740 | 4,000 | 370 |
| 1995-07-03 | 745 | 745 | 730 | 730 | 16,000 | 365 |
| 1995-06-30 | 750 | 750 | 745 | 745 | 22,000 | 372.50 |
| 1995-06-29 | 728 | 728 | 720 | 720 | 16,000 | 360 |
| 1995-06-28 | 735 | 735 | 714 | 721 | 18,000 | 360.50 |
| 1995-06-27 | 735 | 740 | 732 | 740 | 13,000 | 370 |
| 1995-06-26 | 741 | 742 | 740 | 742 | 21,000 | 371 |
| 1995-06-23 | 734 | 740 | 734 | 740 | 31,000 | 370 |
| 1995-06-22 | 735 | 735 | 730 | 735 | 27,000 | 367.50 |
| 1995-06-21 | 729 | 730 | 728 | 728 | 10,000 | 364 |
| 1995-06-20 | 740 | 740 | 720 | 740 | 134,000 | 370 |
| 1995-06-19 | 711 | 740 | 711 | 740 | 6,000 | 370 |
| 1995-06-16 | 731 | 731 | 711 | 711 | 12,000 | 355.50 |
| 1995-06-15 | 740 | 740 | 730 | 730 | 14,000 | 365 |
| 1995-06-14 | 745 | 745 | 730 | 730 | 14,000 | 365 |
| 1995-06-13 | 775 | 775 | 775 | 775 | 2,000 | 387.50 |
| 1995-06-12 | 776 | 776 | 776 | 776 | 9,000 | 388 |
| 1995-06-09 | 785 | 785 | 776 | 776 | 16,000 | 388 |
| 1995-06-07 | 790 | 791 | 785 | 790 | 23,000 | 395 |
| 1995-06-06 | 785 | 790 | 785 | 785 | 14,000 | 392.50 |
| 1995-06-05 | 785 | 785 | 785 | 785 | 4,000 | 392.50 |
| 1995-06-02 | 800 | 800 | 800 | 800 | 16,000 | 400 |
| 1995-06-01 | 785 | 785 | 785 | 785 | 7,000 | 392.50 |
| 1995-05-31 | 815 | 815 | 805 | 805 | 8,000 | 402.50 |
| 1995-05-30 | 810 | 810 | 805 | 805 | 9,000 | 402.50 |
| 1995-05-29 | 800 | 800 | 800 | 800 | 13,000 | 400 |
| 1995-05-26 | 817 | 820 | 817 | 820 | 4,000 | 410 |
| 1995-05-25 | 878 | 878 | 820 | 820 | 17,000 | 410 |
| 1995-05-24 | 881 | 881 | 878 | 878 | 13,000 | 439 |
| 1995-05-23 | 883 | 883 | 880 | 880 | 34,000 | 440 |
| 1995-05-22 | 900 | 900 | 889 | 890 | 98,000 | 445 |
| 1995-05-19 | 880 | 904 | 870 | 900 | 98,000 | 450 |
| 1995-05-18 | 883 | 893 | 883 | 887 | 10,000 | 443.50 |
| 1995-05-17 | 880 | 881 | 880 | 880 | 7,000 | 440 |
| 1995-05-16 | 880 | 880 | 876 | 880 | 7,000 | 440 |
| 1995-05-15 | 875 | 876 | 875 | 876 | 7,000 | 438 |
| 1995-05-12 | 883 | 883 | 880 | 880 | 7,000 | 440 |
| 1995-05-11 | 886 | 886 | 884 | 884 | 4,000 | 442 |
| 1995-05-10 | 890 | 890 | 889 | 889 | 2,000 | 444.50 |
| 1995-05-09 | 880 | 880 | 880 | 880 | 12,000 | 440 |
| 1995-05-08 | 909 | 909 | 900 | 900 | 28,000 | 450 |
| 1995-05-02 | 900 | 919 | 900 | 919 | 55,000 | 459.50 |
| 1995-05-01 | 905 | 905 | 891 | 891 | 7,000 | 445.50 |
| 1995-04-28 | 897 | 897 | 891 | 891 | 21,000 | 445.50 |
| 1995-04-27 | 910 | 920 | 905 | 905 | 54,000 | 452.50 |
| 1995-04-26 | 905 | 909 | 905 | 909 | 10,000 | 454.50 |
| 1995-04-25 | 905 | 906 | 904 | 905 | 46,000 | 452.50 |
| 1995-04-24 | 909 | 909 | 904 | 909 | 57,000 | 454.50 |
| 1995-04-21 | 870 | 876 | 870 | 876 | 52,000 | 438 |
| 1995-04-20 | 870 | 870 | 868 | 870 | 76,000 | 435 |
| 1995-04-19 | 856 | 856 | 855 | 856 | 335,000 | 428 |
| 1995-04-18 | 855 | 856 | 854 | 855 | 21,000 | 427.50 |
| 1995-04-17 | 846 | 858 | 846 | 856 | 35,000 | 428 |
| 1995-04-14 | 855 | 865 | 855 | 856 | 169,000 | 428 |
| 1995-04-13 | 860 | 860 | 850 | 855 | 31,000 | 427.50 |
| 1995-04-12 | 840 | 850 | 840 | 850 | 65,000 | 425 |
| 1995-04-11 | 840 | 850 | 835 | 850 | 9,000 | 425 |
| 1995-04-10 | 850 | 850 | 850 | 850 | 5,000 | 425 |
| 1995-04-07 | 830 | 842 | 830 | 842 | 12,000 | 421 |
| 1995-04-06 | 840 | 840 | 831 | 840 | 53,000 | 420 |
| 1995-04-05 | 830 | 830 | 830 | 830 | 11,000 | 415 |
| 1995-04-04 | 843 | 844 | 843 | 844 | 20,000 | 422 |
| 1995-04-03 | 843 | 843 | 831 | 833 | 28,000 | 416.50 |
| 1995-03-31 | 852 | 853 | 850 | 853 | 24,000 | 426.50 |
| 1995-03-30 | 842 | 852 | 840 | 842 | 16,000 | 421 |
| 1995-03-29 | 850 | 852 | 832 | 832 | 23,000 | 416 |
| 1995-03-28 | 824 | 843 | 824 | 840 | 20,000 | 420 |
| 1995-03-27 | 829 | 831 | 819 | 819 | 46,000 | 409.50 |
| 1995-03-24 | 829 | 829 | 819 | 819 | 1,016,000 | 409.50 |
| 1995-03-23 | 860 | 860 | 839 | 839 | 1,005,000 | 419.50 |
| 1995-03-22 | 899 | 899 | 860 | 860 | 51,000 | 430 |
| 1995-03-20 | 899 | 899 | 891 | 892 | 4,000 | 446 |
| 1995-03-17 | 910 | 910 | 901 | 901 | 7,000 | 450.50 |
| 1995-03-16 | 903 | 905 | 902 | 902 | 10,000 | 451 |
| 1995-03-15 | 919 | 919 | 902 | 902 | 4,000 | 451 |
| 1995-03-14 | 920 | 920 | 920 | 920 | 8,000 | 460 |
| 1995-03-13 | 920 | 920 | 920 | 920 | 28,000 | 460 |
| 1995-03-10 | 920 | 922 | 920 | 920 | 53,000 | 460 |
| 1995-03-09 | 952 | 952 | 920 | 920 | 72,000 | 460 |
| 1995-03-08 | 950 | 950 | 950 | 950 | 5,000 | 475 |
| 1995-03-07 | 950 | 950 | 950 | 950 | 6,000 | 475 |
| 1995-03-06 | 970 | 970 | 951 | 952 | 6,000 | 476 |
| 1995-03-03 | 951 | 970 | 951 | 970 | 22,000 | 485 |
| 1995-03-02 | 970 | 970 | 970 | 970 | 5,000 | 485 |
| 1995-03-01 | 980 | 980 | 950 | 950 | 10,000 | 475 |
| 1995-02-27 | 950 | 950 | 929 | 940 | 21,000 | 470 |
| 1995-02-24 | 952 | 953 | 952 | 953 | 16,000 | 476.50 |
| 1995-02-23 | 959 | 960 | 951 | 952 | 41,000 | 476 |
| 1995-02-22 | 979 | 979 | 979 | 979 | 4,000 | 489.50 |
| 1995-02-21 | 959 | 959 | 955 | 955 | 632,000 | 477.50 |
| 1995-02-20 | 970 | 970 | 959 | 959 | 623,000 | 479.50 |
| 1995-02-17 | 950 | 980 | 950 | 980 | 46,000 | 490 |
| 1995-02-16 | 951 | 960 | 950 | 950 | 12,000 | 475 |
| 1995-02-15 | 960 | 960 | 950 | 950 | 9,000 | 475 |
| 1995-02-14 | 950 | 950 | 950 | 950 | 19,000 | 475 |
| 1995-02-13 | 946 | 947 | 941 | 941 | 38,000 | 470.50 |
| 1995-02-10 | 975 | 975 | 951 | 955 | 50,000 | 477.50 |
| 1995-02-09 | 995 | 995 | 965 | 965 | 63,000 | 482.50 |
| 1995-02-08 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 500 |
| 1995-02-07 | 1,010 | 1,010 | 1,000 | 1,000 | 63,000 | 500 |
| 1995-02-06 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 505 |
| 1995-02-03 | 1,010 | 1,010 | 1,010 | 1,010 | 47,000 | 505 |
| 1995-02-02 | 1,010 | 1,020 | 1,010 | 1,010 | 22,000 | 505 |
| 1995-02-01 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 500 |
| 1995-01-31 | 1,060 | 1,060 | 1,020 | 1,020 | 10,000 | 510 |
| 1995-01-30 | 1,000 | 1,030 | 1,000 | 1,010 | 16,000 | 505 |
| 1995-01-27 | 1,010 | 1,020 | 1,000 | 1,000 | 23,000 | 500 |
| 1995-01-26 | 1,000 | 1,020 | 1,000 | 1,010 | 35,000 | 505 |
| 1995-01-25 | 1,010 | 1,010 | 1,000 | 1,000 | 22,000 | 500 |
| 1995-01-24 | 1,000 | 1,010 | 990 | 1,010 | 7,000 | 505 |
| 1995-01-23 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 | 500 |
| 1995-01-20 | 1,070 | 1,070 | 1,020 | 1,020 | 10,000 | 510 |
| 1995-01-19 | 1,070 | 1,070 | 1,050 | 1,050 | 24,000 | 525 |
| 1995-01-18 | 1,080 | 1,090 | 1,080 | 1,090 | 17,000 | 545 |
| 1995-01-17 | 1,090 | 1,100 | 1,090 | 1,100 | 14,000 | 550 |
| 1995-01-13 | 1,050 | 1,070 | 1,050 | 1,070 | 23,000 | 535 |
| 1995-01-12 | 1,080 | 1,080 | 1,070 | 1,070 | 17,000 | 535 |
| 1995-01-11 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 1995-01-10 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 540 |
| 1995-01-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1995-01-06 | 1,060 | 1,070 | 1,060 | 1,060 | 9,000 | 530 |
| 1995-01-05 | 1,110 | 1,110 | 1,070 | 1,070 | 5,000 | 535 |
| 1995-01-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
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
