6849 日本光電 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3033433533433524,000167.50
1998-12-2932332331431424,000157
1998-12-2832432532232241,000161
1998-12-2532433032432435,000162
1998-12-2434034033833812,000169
1998-12-2233733732032550,000162.50
1998-12-2134434434034010,000170
1998-12-1834834834434530,000172.50
1998-12-173493493403407,000170
1998-12-163493493413447,000172
1998-12-1535235234434414,000172
1998-12-143513513493496,000174.50
1998-12-1133934533934379,000171.50
1998-12-1033935033934918,000174.50
1998-12-0934134234034034,000170
1998-12-0835535534534524,000172.50
1998-12-073603633603609,000180
1998-12-0434036034036014,000180
1998-12-0336136534035023,000175
1998-12-0236536536036037,000180
1998-12-0136237036236229,000181
1998-11-3038038537337377,000186.50
1998-11-2736837736637095,000185
1998-11-26365370360363136,000181.50
1998-11-25346365344362162,000181
1998-11-24332337330335100,000167.50
1998-11-2033134033033023,000165
1998-11-193383383303304,000165
1998-11-1832934732934724,000173.50
1998-11-1731333031333030,000165
1998-11-1631532531031037,000155
1998-11-133153153133139,000156.50
1998-11-1231331831331819,000159
1998-11-1131031130531111,000155.50
1998-11-1030831230831022,000155
1998-11-0931031430630640,000153
1998-11-0631332031031024,000155
1998-11-0532032031232057,000160
1998-11-0432532531031229,000156
1998-11-023213213103158,000157.50
1998-10-3032032031031919,000159.50
1998-10-293153153053057,000152.50
1998-10-283243243203203,000160
1998-10-2731531531431410,000157
1998-10-263153153153155,000157.50
1998-10-2331932031231215,000156
1998-10-2232132131632033,000160
1998-10-2132033731532113,000160.50
1998-10-2031231231031114,000155.50
1998-10-193013113013109,000155
1998-10-1632232230130117,000150.50
1998-10-1530530530030268,000151
1998-10-1431031530530529,000152.50
1998-10-1332832831531523,000157.50
1998-10-123303303153309,000165
1998-10-0931331431031027,000155
1998-10-0833033031331382,000156.50
1998-10-0731532031532091,000160
1998-10-0631931931531621,000158
1998-10-0532232232032024,000160
1998-10-0233533531632052,000160
1998-10-0133134533033421,000167
1998-09-303633633523524,000176
1998-09-293503503483508,000175
1998-09-283653653563566,000178
1998-09-253603633603634,000181.50
1998-09-2438038036636617,000183
1998-09-223713713563567,000178
1998-09-2136036035135111,000175.50
1998-09-1836138536136822,000184
1998-09-1735536034134114,000170.50
1998-09-1635036035036017,000180
1998-09-143503503303304,000165
1998-09-1135535532532522,000162.50
1998-09-103363453363459,000172.50
1998-09-0934634633533518,000167.50
1998-09-0833434633334658,000173
1998-09-0732633832132345,000161.50
1998-09-0435236031232366,000161.50
1998-09-0336038035435411,000177
1998-09-0237738036736713,000183.50
1998-09-0135137535136732,000183.50
1998-08-3137437435537222,000186
1998-08-2835535534134928,000174.50
1998-08-2737037035535539,000177.50
1998-08-2638038036037029,000185
1998-08-253863863863863,000193
1998-08-2437539537539011,000195
1998-08-2137538337537816,000189
1998-08-2038038037837820,000189
1998-08-1938138138038014,000190
1998-08-18380382370370101,000185
1998-08-1738838837637620,000188
1998-08-1438038338038029,000190
1998-08-1338038238038225,000191
1998-08-1238138138038139,000190.50
1998-08-1138038438038034,000190
1998-08-1039139138038051,000190
1998-08-0740040039539736,000198.50
1998-08-0640940940040020,000200
1998-08-0541641640840913,000204.50
1998-08-044234234124128,000206
1998-08-0343443441341358,000206.50
1998-07-3142942941941934,000209.50
1998-07-304164164084088,000204
1998-07-2940641540640818,000204
1998-07-284074214074219,000210.50
1998-07-2741941940640748,000203.50
1998-07-2441842241842017,000210
1998-07-2342844042843946,000219.50
1998-07-2242642841842816,000214
1998-07-214404404404404,000220
1998-07-174444444264267,000213
1998-07-1643043143043011,000215
1998-07-1544544544044014,000220
1998-07-144504504454457,000222.50
1998-07-1342544642544612,000223
1998-07-1045045044545061,000225
1998-07-0945045044044828,000224
1998-07-0844045044044590,000222.50
1998-07-0743043843043839,000219
1998-07-0642043242043230,000216
1998-07-0341242041242016,000210
1998-07-0242042541942144,000210.50
1998-07-0140840840540810,000204
1998-06-3041041040340341,000201.50
1998-06-2940340540340322,000201.50
1998-06-2640540540340326,000201.50
1998-06-254034044034039,000201.50
1998-06-2440841540340311,000201.50
1998-06-2341842041741867,000209
1998-06-22425425412412140,000206
1998-06-194004003903918,000195.50
1998-06-1841341339439421,000197
1998-06-1739039038838826,000194
1998-06-1639039838038041,000190
1998-06-154104104004009,000200
1998-06-1239139138539051,000195
1998-06-113963963903903,000195
1998-06-104064063963968,000198
1998-06-094004004004002,000200
1998-06-084064064054053,000202.50
1998-06-0540040038638632,000193
1998-06-0439839839539511,000197.50
1998-06-0339739839139822,000199
1998-06-0240540539140067,000200
1998-06-0141041039839810,000199
1998-05-2941041141041021,000205
1998-05-2841141141041031,000205
1998-05-2742542541141122,000205.50
1998-05-2642242241142017,000210
1998-05-2540640639540211,000201
1998-05-2240941440941024,000205
1998-05-2140040140040132,000200.50
1998-05-2039039038639025,000195
1998-05-1938638638038087,000190
1998-05-1838538638538517,000192.50
1998-05-1539539538538519,000192.50
1998-05-1439539539039029,000195
1998-05-133903953903955,000197.50
1998-05-1239639639339314,000196.50
1998-05-1139539938539322,000196.50
1998-05-0840040038639032,000195
1998-05-0739039838638618,000193
1998-05-0642042039839849,000199
1998-05-0141341340841013,000205
1998-04-3041642041041353,000206.50
1998-04-2840541040540632,000203
1998-04-2741041040640622,000203
1998-04-2441041040641021,000205
1998-04-2341241240540525,000202.50
1998-04-2241641641041013,000205
1998-04-214134164134159,000207.50
1998-04-2041341341241313,000206.50
1998-04-174114124104125,000206
1998-04-1640841040541037,000205
1998-04-1542342340840847,000204
1998-04-1443443440940922,000204.50
1998-04-134344404344402,000220
1998-04-1044044543043323,000216.50
1998-04-0942844542844526,000222.50
1998-04-0841942841242823,000214
1998-04-0739741039540245,000201
1998-04-0638039438039358,000196.50
1998-04-03375389375375107,000187.50
1998-04-02400400340380206,000190
1998-04-0145345341042045,000210
1998-03-314704704504537,000226.50
1998-03-2747548047548021,000240
1998-03-2648048048048026,000240
1998-03-2547148547047664,000238
1998-03-2446646645045116,000225.50
1998-03-2346547446546614,000233
1998-03-2046246244846041,000230
1998-03-1947047046546516,000232.50
1998-03-1847847947547527,000237.50
1998-03-1748048047147527,000237.50
1998-03-1649249248048016,000240
1998-03-1346148246148220,000241
1998-03-1247047146047121,000235.50
1998-03-1148648648048019,000240
1998-03-1048148348148318,000241.50
1998-03-0950050049549514,000247.50
1998-03-0649650049650054,000250
1998-03-0550050049549516,000247.50
1998-03-0450050049950021,000250
1998-03-0351451550050040,000250
1998-03-0250452050451465,000257
1998-02-2750050549950538,000252.50
1998-02-2647650047649530,000247.50
1998-02-2546148446048428,000242
1998-02-2448148147047230,000236
1998-02-2348149048048025,000240
1998-02-2049549548048018,000240
1998-02-1949949949349531,000247.50
1998-02-18500500490499116,000249.50
1998-02-1749349849049548,000247.50
1998-02-1649549949049022,000245
1998-02-1350850848549044,000245
1998-02-12518518502513146,000256.50
1998-02-10486518481518191,000259
1998-02-0947447446546637,000233
1998-02-0645045945045955,000229.50
1998-02-05428435428435128,000217.50
1998-02-04449450430434137,000217
1998-02-03454458436450253,000225
1998-02-0245747045645946,000229.50
1998-01-3051051045545552,000227.50
1998-01-2951952049450282,000251
1998-01-28499521495519119,000259.50
1998-01-2747148147148152,000240.50
1998-01-26465490465470101,000235
1998-01-2346946944645560,000227.50
1998-01-2247048947047831,000239
1998-01-2145447045447032,000235
1998-01-2045045044544924,000224.50
1998-01-1942044042044064,000220
1998-01-1640742040742042,000210
1998-01-144054104054098,000204.50
1998-01-1340140539040525,000202.50
1998-01-1240140140040014,000200
1998-01-0941141541141110,000205.50
1998-01-0840241540241542,000207.50
1998-01-0741041040140115,000200.50
1998-01-0640541039041017,000205
1998-01-0540040540040511,000202.50

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