6849 日本光電 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 400 | 400 | 400 | 400 | 27,000 | 100 |
| 1997-12-29 | 365 | 375 | 365 | 370 | 11,000 | 92.50 |
| 1997-12-26 | 388 | 388 | 380 | 380 | 27,000 | 95 |
| 1997-12-25 | 377 | 395 | 370 | 395 | 36,000 | 98.75 |
| 1997-12-24 | 357 | 370 | 356 | 370 | 61,000 | 92.50 |
| 1997-12-22 | 395 | 395 | 351 | 351 | 78,000 | 87.75 |
| 1997-12-19 | 416 | 419 | 400 | 405 | 27,000 | 101.25 |
| 1997-12-18 | 445 | 445 | 435 | 435 | 32,000 | 108.75 |
| 1997-12-17 | 445 | 446 | 442 | 443 | 30,000 | 110.75 |
| 1997-12-16 | 447 | 447 | 445 | 445 | 14,000 | 111.25 |
| 1997-12-15 | 448 | 448 | 442 | 443 | 67,000 | 110.75 |
| 1997-12-12 | 468 | 468 | 448 | 448 | 66,000 | 112 |
| 1997-12-11 | 454 | 454 | 448 | 448 | 16,000 | 112 |
| 1997-12-10 | 448 | 449 | 448 | 449 | 21,000 | 112.25 |
| 1997-12-09 | 449 | 449 | 443 | 448 | 84,000 | 112 |
| 1997-12-08 | 442 | 450 | 440 | 450 | 99,000 | 112.50 |
| 1997-12-05 | 442 | 442 | 440 | 442 | 29,000 | 110.50 |
| 1997-12-04 | 451 | 452 | 443 | 443 | 34,000 | 110.75 |
| 1997-12-03 | 452 | 452 | 450 | 451 | 41,000 | 112.75 |
| 1997-12-02 | 470 | 471 | 465 | 469 | 55,000 | 117.25 |
| 1997-12-01 | 452 | 475 | 452 | 475 | 22,000 | 118.75 |
| 1997-11-28 | 447 | 458 | 447 | 457 | 75,000 | 114.25 |
| 1997-11-27 | 440 | 460 | 440 | 446 | 97,000 | 111.50 |
| 1997-11-26 | 451 | 456 | 445 | 446 | 45,000 | 111.50 |
| 1997-11-25 | 440 | 454 | 440 | 448 | 70,000 | 112 |
| 1997-11-21 | 480 | 480 | 460 | 474 | 108,000 | 118.50 |
| 1997-11-20 | 483 | 491 | 460 | 470 | 50,000 | 117.50 |
| 1997-11-19 | 502 | 502 | 490 | 490 | 37,000 | 122.50 |
| 1997-11-18 | 499 | 501 | 494 | 501 | 27,000 | 125.25 |
| 1997-11-17 | 461 | 494 | 460 | 494 | 91,000 | 123.50 |
| 1997-11-14 | 469 | 470 | 450 | 450 | 45,000 | 112.50 |
| 1997-11-13 | 470 | 473 | 453 | 470 | 65,000 | 117.50 |
| 1997-11-12 | 482 | 488 | 480 | 480 | 71,000 | 120 |
| 1997-11-11 | 480 | 483 | 480 | 482 | 30,000 | 120.50 |
| 1997-11-10 | 486 | 495 | 480 | 480 | 45,000 | 120 |
| 1997-11-07 | 500 | 501 | 490 | 500 | 51,000 | 125 |
| 1997-11-06 | 515 | 519 | 499 | 504 | 47,000 | 126 |
| 1997-11-05 | 543 | 543 | 515 | 517 | 45,000 | 129.25 |
| 1997-11-04 | 545 | 545 | 537 | 537 | 36,000 | 134.25 |
| 1997-10-31 | 529 | 535 | 526 | 535 | 27,000 | 133.75 |
| 1997-10-30 | 523 | 530 | 510 | 530 | 50,000 | 132.50 |
| 1997-10-29 | 535 | 540 | 522 | 522 | 48,000 | 130.50 |
| 1997-10-28 | 501 | 512 | 500 | 510 | 74,000 | 127.50 |
| 1997-10-27 | 522 | 522 | 515 | 516 | 73,000 | 129 |
| 1997-10-24 | 495 | 530 | 493 | 527 | 88,000 | 131.75 |
| 1997-10-23 | 510 | 520 | 505 | 506 | 144,000 | 126.50 |
| 1997-10-22 | 486 | 520 | 486 | 506 | 291,000 | 126.50 |
| 1997-10-21 | 495 | 500 | 486 | 486 | 196,000 | 121.50 |
| 1997-10-20 | 492 | 506 | 492 | 497 | 239,000 | 124.25 |
| 1997-10-17 | 482 | 500 | 480 | 491 | 412,000 | 122.75 |
| 1997-10-16 | 469 | 480 | 466 | 480 | 167,000 | 120 |
| 1997-10-15 | 467 | 469 | 466 | 466 | 50,000 | 116.50 |
| 1997-10-14 | 466 | 467 | 464 | 467 | 35,000 | 116.75 |
| 1997-10-13 | 471 | 471 | 467 | 467 | 50,000 | 116.75 |
| 1997-10-09 | 480 | 480 | 472 | 473 | 79,000 | 118.25 |
| 1997-10-08 | 485 | 489 | 480 | 481 | 103,000 | 120.25 |
| 1997-10-07 | 528 | 528 | 495 | 495 | 39,000 | 123.75 |
| 1997-10-06 | 524 | 525 | 516 | 518 | 62,000 | 129.50 |
| 1997-10-03 | 521 | 533 | 521 | 524 | 14,000 | 131 |
| 1997-10-02 | 555 | 555 | 510 | 547 | 50,000 | 136.75 |
| 1997-10-01 | 560 | 560 | 551 | 560 | 16,000 | 140 |
| 1997-09-30 | 560 | 570 | 560 | 570 | 150,000 | 142.50 |
| 1997-09-29 | 570 | 580 | 570 | 580 | 5,000 | 145 |
| 1997-09-26 | 592 | 592 | 570 | 570 | 22,000 | 142.50 |
| 1997-09-25 | 593 | 598 | 578 | 594 | 119,000 | 148.50 |
| 1997-09-24 | 592 | 599 | 592 | 592 | 51,000 | 148 |
| 1997-09-22 | 590 | 597 | 589 | 596 | 23,000 | 149 |
| 1997-09-19 | 583 | 589 | 583 | 589 | 42,000 | 147.25 |
| 1997-09-18 | 596 | 597 | 582 | 582 | 56,000 | 145.50 |
| 1997-09-17 | 606 | 620 | 590 | 590 | 159,000 | 147.50 |
| 1997-09-16 | 645 | 645 | 602 | 602 | 71,000 | 150.50 |
| 1997-09-12 | 668 | 668 | 640 | 646 | 65,000 | 161.50 |
| 1997-09-11 | 669 | 669 | 660 | 666 | 25,000 | 166.50 |
| 1997-09-10 | 701 | 701 | 669 | 670 | 70,000 | 167.50 |
| 1997-09-09 | 710 | 710 | 710 | 710 | 5,000 | 177.50 |
| 1997-09-08 | 715 | 715 | 712 | 712 | 29,000 | 178 |
| 1997-09-05 | 726 | 726 | 719 | 719 | 15,000 | 179.75 |
| 1997-09-04 | 726 | 726 | 726 | 726 | 5,000 | 181.50 |
| 1997-09-03 | 726 | 734 | 725 | 725 | 17,000 | 181.25 |
| 1997-09-02 | 720 | 726 | 720 | 725 | 10,000 | 181.25 |
| 1997-09-01 | 722 | 730 | 700 | 700 | 22,000 | 175 |
| 1997-08-29 | 736 | 737 | 722 | 722 | 19,000 | 180.50 |
| 1997-08-28 | 733 | 744 | 730 | 737 | 21,000 | 184.25 |
| 1997-08-27 | 755 | 760 | 751 | 754 | 23,000 | 188.50 |
| 1997-08-26 | 776 | 776 | 755 | 755 | 22,000 | 188.75 |
| 1997-08-25 | 800 | 801 | 792 | 792 | 33,000 | 198 |
| 1997-08-22 | 815 | 815 | 800 | 800 | 49,000 | 200 |
| 1997-08-21 | 824 | 824 | 817 | 820 | 241,000 | 205 |
| 1997-08-20 | 820 | 826 | 815 | 825 | 178,000 | 206.25 |
| 1997-08-19 | 820 | 824 | 811 | 820 | 120,000 | 205 |
| 1997-08-18 | 809 | 812 | 808 | 810 | 77,000 | 202.50 |
| 1997-08-15 | 818 | 824 | 800 | 820 | 116,000 | 205 |
| 1997-08-14 | 790 | 800 | 786 | 800 | 41,000 | 200 |
| 1997-08-13 | 780 | 790 | 780 | 790 | 36,000 | 197.50 |
| 1997-08-12 | 780 | 789 | 777 | 783 | 23,000 | 195.75 |
| 1997-08-11 | 787 | 790 | 780 | 780 | 56,000 | 195 |
| 1997-08-08 | 785 | 792 | 780 | 792 | 41,000 | 198 |
| 1997-08-07 | 792 | 795 | 790 | 794 | 74,000 | 198.50 |
| 1997-08-06 | 778 | 791 | 778 | 791 | 35,000 | 197.75 |
| 1997-08-05 | 778 | 790 | 778 | 779 | 46,000 | 194.75 |
| 1997-08-04 | 792 | 799 | 775 | 775 | 39,000 | 193.75 |
| 1997-08-01 | 795 | 796 | 792 | 792 | 29,000 | 198 |
| 1997-07-31 | 805 | 805 | 785 | 800 | 66,000 | 200 |
| 1997-07-30 | 790 | 795 | 780 | 790 | 43,000 | 197.50 |
| 1997-07-29 | 780 | 790 | 773 | 780 | 74,000 | 195 |
| 1997-07-28 | 754 | 770 | 754 | 770 | 54,000 | 192.50 |
| 1997-07-25 | 756 | 762 | 750 | 750 | 46,000 | 187.50 |
| 1997-07-24 | 770 | 770 | 756 | 762 | 137,000 | 190.50 |
| 1997-07-23 | 780 | 787 | 775 | 775 | 254,000 | 193.75 |
| 1997-07-22 | 783 | 785 | 777 | 777 | 48,000 | 194.25 |
| 1997-07-18 | 774 | 785 | 774 | 781 | 42,000 | 195.25 |
| 1997-07-17 | 785 | 785 | 765 | 779 | 22,000 | 194.75 |
| 1997-07-16 | 723 | 765 | 723 | 765 | 55,000 | 191.25 |
| 1997-07-15 | 721 | 721 | 715 | 715 | 27,000 | 178.75 |
| 1997-07-14 | 728 | 728 | 715 | 715 | 30,000 | 178.75 |
| 1997-07-11 | 721 | 721 | 721 | 721 | 7,000 | 180.25 |
| 1997-07-10 | 745 | 745 | 730 | 745 | 24,000 | 186.25 |
| 1997-07-09 | 750 | 751 | 738 | 738 | 9,000 | 184.50 |
| 1997-07-08 | 750 | 750 | 740 | 750 | 85,000 | 187.50 |
| 1997-07-07 | 769 | 769 | 755 | 755 | 17,000 | 188.75 |
| 1997-07-04 | 770 | 770 | 770 | 770 | 28,000 | 192.50 |
| 1997-07-03 | 770 | 770 | 770 | 770 | 3,000 | 192.50 |
| 1997-07-02 | 790 | 790 | 778 | 778 | 6,000 | 194.50 |
| 1997-07-01 | 771 | 780 | 770 | 780 | 19,000 | 195 |
| 1997-06-30 | 783 | 783 | 771 | 771 | 34,000 | 192.75 |
| 1997-06-27 | 780 | 780 | 771 | 771 | 14,000 | 192.75 |
| 1997-06-26 | 775 | 778 | 775 | 778 | 29,000 | 194.50 |
| 1997-06-25 | 775 | 776 | 771 | 771 | 19,000 | 192.75 |
| 1997-06-24 | 782 | 782 | 771 | 771 | 48,000 | 192.75 |
| 1997-06-23 | 780 | 784 | 777 | 784 | 12,000 | 196 |
| 1997-06-20 | 795 | 795 | 785 | 785 | 54,000 | 196.25 |
| 1997-06-19 | 792 | 792 | 785 | 785 | 26,000 | 196.25 |
| 1997-06-18 | 809 | 809 | 798 | 799 | 44,000 | 199.75 |
| 1997-06-17 | 820 | 820 | 810 | 810 | 108,000 | 202.50 |
| 1997-06-16 | 806 | 819 | 806 | 819 | 18,000 | 204.75 |
| 1997-06-13 | 800 | 815 | 799 | 805 | 127,000 | 201.25 |
| 1997-06-12 | 780 | 805 | 780 | 800 | 73,000 | 200 |
| 1997-06-11 | 766 | 773 | 766 | 768 | 36,000 | 192 |
| 1997-06-10 | 760 | 765 | 757 | 765 | 64,000 | 191.25 |
| 1997-06-09 | 765 | 766 | 757 | 766 | 155,000 | 191.50 |
| 1997-06-06 | 770 | 770 | 756 | 756 | 77,000 | 189 |
| 1997-06-05 | 758 | 770 | 741 | 770 | 100,000 | 192.50 |
| 1997-06-04 | 758 | 758 | 740 | 758 | 31,000 | 189.50 |
| 1997-06-03 | 728 | 749 | 728 | 749 | 37,000 | 187.25 |
| 1997-06-02 | 717 | 727 | 717 | 723 | 30,000 | 180.75 |
| 1997-05-30 | 730 | 730 | 712 | 717 | 68,000 | 179.25 |
| 1997-05-29 | 730 | 730 | 720 | 723 | 20,000 | 180.75 |
| 1997-05-28 | 714 | 730 | 709 | 730 | 69,000 | 182.50 |
| 1997-05-27 | 714 | 714 | 707 | 710 | 48,000 | 177.50 |
| 1997-05-26 | 720 | 721 | 710 | 715 | 120,000 | 178.75 |
| 1997-05-23 | 720 | 720 | 701 | 710 | 26,000 | 177.50 |
| 1997-05-22 | 722 | 722 | 720 | 720 | 41,000 | 180 |
| 1997-05-21 | 745 | 745 | 721 | 731 | 213,000 | 182.75 |
| 1997-05-20 | 745 | 745 | 735 | 744 | 6,000 | 186 |
| 1997-05-19 | 720 | 733 | 720 | 730 | 35,000 | 182.50 |
| 1997-05-16 | 730 | 739 | 722 | 732 | 17,000 | 183 |
| 1997-05-15 | 740 | 740 | 725 | 725 | 44,000 | 181.25 |
| 1997-05-14 | 716 | 730 | 716 | 730 | 48,000 | 182.50 |
| 1997-05-13 | 729 | 739 | 716 | 716 | 48,000 | 179 |
| 1997-05-12 | 716 | 739 | 716 | 739 | 43,000 | 184.75 |
| 1997-05-09 | 728 | 734 | 715 | 716 | 39,000 | 179 |
| 1997-05-08 | 725 | 726 | 725 | 726 | 12,000 | 181.50 |
| 1997-05-07 | 745 | 750 | 745 | 745 | 28,000 | 186.25 |
| 1997-05-06 | 715 | 770 | 715 | 770 | 80,000 | 192.50 |
| 1997-05-02 | 705 | 707 | 700 | 707 | 67,000 | 176.75 |
| 1997-05-01 | 690 | 709 | 690 | 700 | 106,000 | 175 |
| 1997-04-30 | 683 | 690 | 682 | 690 | 53,000 | 172.50 |
| 1997-04-28 | 679 | 681 | 676 | 680 | 29,000 | 170 |
| 1997-04-25 | 678 | 680 | 678 | 680 | 30,000 | 170 |
| 1997-04-24 | 679 | 680 | 678 | 679 | 11,000 | 169.75 |
| 1997-04-23 | 679 | 679 | 678 | 678 | 24,000 | 169.50 |
| 1997-04-22 | 681 | 699 | 680 | 689 | 91,000 | 172.25 |
| 1997-04-21 | 650 | 667 | 647 | 667 | 28,000 | 166.75 |
| 1997-04-18 | 631 | 644 | 631 | 637 | 45,000 | 159.25 |
| 1997-04-17 | 611 | 650 | 610 | 631 | 69,000 | 157.75 |
| 1997-04-16 | 620 | 622 | 601 | 601 | 99,000 | 150.25 |
| 1997-04-15 | 650 | 650 | 640 | 640 | 63,000 | 160 |
| 1997-04-14 | 650 | 668 | 650 | 660 | 48,000 | 165 |
| 1997-04-11 | 660 | 660 | 660 | 660 | 9,000 | 165 |
| 1997-04-10 | 670 | 672 | 670 | 670 | 14,000 | 167.50 |
| 1997-04-09 | 670 | 671 | 670 | 670 | 43,000 | 167.50 |
| 1997-04-08 | 670 | 670 | 670 | 670 | 11,000 | 167.50 |
| 1997-04-07 | 700 | 700 | 680 | 680 | 21,000 | 170 |
| 1997-04-04 | 718 | 718 | 696 | 696 | 68,000 | 174 |
| 1997-04-03 | 724 | 725 | 723 | 723 | 13,000 | 180.75 |
| 1997-04-02 | 727 | 727 | 725 | 726 | 39,000 | 181.50 |
| 1997-04-01 | 680 | 720 | 674 | 720 | 59,000 | 180 |
| 1997-03-31 | 673 | 682 | 673 | 680 | 39,000 | 170 |
| 1997-03-28 | 696 | 702 | 664 | 664 | 29,000 | 166 |
| 1997-03-27 | 705 | 705 | 690 | 690 | 21,000 | 172.50 |
| 1997-03-26 | 715 | 715 | 700 | 700 | 11,000 | 175 |
| 1997-03-25 | 713 | 720 | 710 | 720 | 45,000 | 180 |
| 1997-03-24 | 728 | 728 | 695 | 700 | 139,000 | 175 |
| 1997-03-21 | 725 | 728 | 720 | 728 | 68,000 | 182 |
| 1997-03-19 | 720 | 730 | 717 | 718 | 91,000 | 179.50 |
| 1997-03-18 | 754 | 754 | 720 | 740 | 78,000 | 185 |
| 1997-03-17 | 775 | 775 | 770 | 773 | 81,000 | 193.25 |
| 1997-03-14 | 772 | 778 | 770 | 775 | 164,000 | 193.75 |
| 1997-03-13 | 771 | 771 | 770 | 770 | 19,000 | 192.50 |
| 1997-03-12 | 785 | 785 | 779 | 779 | 20,000 | 194.75 |
| 1997-03-11 | 785 | 785 | 780 | 780 | 33,000 | 195 |
| 1997-03-10 | 805 | 805 | 793 | 795 | 231,000 | 198.75 |
| 1997-03-07 | 805 | 805 | 800 | 800 | 5,000 | 200 |
| 1997-03-06 | 805 | 805 | 805 | 805 | 7,000 | 201.25 |
| 1997-03-05 | 823 | 823 | 814 | 814 | 7,000 | 203.50 |
| 1997-03-04 | 830 | 830 | 825 | 826 | 11,000 | 206.50 |
| 1997-03-03 | 824 | 825 | 810 | 815 | 43,000 | 203.75 |
| 1997-02-28 | 815 | 815 | 805 | 805 | 16,000 | 201.25 |
| 1997-02-27 | 805 | 819 | 805 | 805 | 32,000 | 201.25 |
| 1997-02-26 | 802 | 805 | 795 | 795 | 29,000 | 198.75 |
| 1997-02-25 | 810 | 815 | 797 | 800 | 77,000 | 200 |
| 1997-02-24 | 801 | 805 | 795 | 805 | 50,000 | 201.25 |
| 1997-02-21 | 796 | 800 | 795 | 795 | 31,000 | 198.75 |
| 1997-02-20 | 796 | 800 | 791 | 795 | 163,000 | 198.75 |
| 1997-02-19 | 795 | 800 | 794 | 796 | 43,000 | 199 |
| 1997-02-18 | 791 | 800 | 791 | 795 | 16,000 | 198.75 |
| 1997-02-17 | 809 | 809 | 790 | 790 | 155,000 | 197.50 |
| 1997-02-14 | 809 | 810 | 802 | 809 | 34,000 | 202.25 |
| 1997-02-13 | 825 | 830 | 800 | 810 | 19,000 | 202.50 |
| 1997-02-12 | 835 | 835 | 821 | 825 | 40,000 | 206.25 |
| 1997-02-10 | 833 | 835 | 830 | 835 | 16,000 | 208.75 |
| 1997-02-07 | 830 | 831 | 830 | 831 | 18,000 | 207.75 |
| 1997-02-06 | 833 | 835 | 831 | 835 | 42,000 | 208.75 |
| 1997-02-05 | 855 | 856 | 845 | 849 | 46,000 | 212.25 |
| 1997-02-04 | 863 | 870 | 858 | 858 | 16,000 | 214.50 |
| 1997-02-03 | 845 | 845 | 842 | 843 | 37,000 | 210.75 |
| 1997-01-31 | 842 | 843 | 842 | 843 | 29,000 | 210.75 |
| 1997-01-30 | 813 | 813 | 812 | 812 | 13,000 | 203 |
| 1997-01-29 | 829 | 829 | 810 | 810 | 25,000 | 202.50 |
| 1997-01-28 | 811 | 830 | 811 | 830 | 20,000 | 207.50 |
| 1997-01-27 | 809 | 820 | 809 | 811 | 8,000 | 202.75 |
| 1997-01-24 | 809 | 810 | 807 | 809 | 28,000 | 202.25 |
| 1997-01-23 | 813 | 818 | 809 | 809 | 15,000 | 202.25 |
| 1997-01-22 | 811 | 813 | 811 | 813 | 72,000 | 203.25 |
| 1997-01-21 | 811 | 812 | 811 | 811 | 18,000 | 202.75 |
| 1997-01-20 | 819 | 820 | 805 | 805 | 22,000 | 201.25 |
| 1997-01-17 | 805 | 825 | 805 | 820 | 24,000 | 205 |
| 1997-01-16 | 784 | 800 | 784 | 800 | 30,000 | 200 |
| 1997-01-14 | 780 | 789 | 780 | 785 | 32,000 | 196.25 |
| 1997-01-13 | 773 | 779 | 770 | 779 | 46,000 | 194.75 |
| 1997-01-10 | 790 | 791 | 773 | 773 | 55,000 | 193.25 |
| 1997-01-09 | 790 | 790 | 790 | 790 | 13,000 | 197.50 |
| 1997-01-08 | 812 | 816 | 800 | 800 | 36,000 | 200 |
| 1997-01-07 | 822 | 830 | 812 | 812 | 20,000 | 203 |
| 1997-01-06 | 830 | 830 | 830 | 830 | 3,000 | 207.50 |
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
