6849 日本光電 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 307 | 307 | 295 | 295 | 25,000 | 73.75 |
| 1999-12-29 | 305 | 305 | 295 | 304 | 11,000 | 76 |
| 1999-12-28 | 297 | 305 | 297 | 297 | 9,000 | 74.25 |
| 1999-12-27 | 297 | 300 | 297 | 297 | 47,000 | 74.25 |
| 1999-12-24 | 300 | 302 | 300 | 300 | 20,000 | 75 |
| 1999-12-22 | 297 | 300 | 297 | 297 | 36,000 | 74.25 |
| 1999-12-21 | 305 | 305 | 297 | 297 | 46,000 | 74.25 |
| 1999-12-20 | 300 | 302 | 295 | 298 | 47,000 | 74.50 |
| 1999-12-17 | 301 | 301 | 299 | 301 | 105,000 | 75.25 |
| 1999-12-16 | 303 | 307 | 302 | 302 | 29,000 | 75.50 |
| 1999-12-15 | 303 | 304 | 301 | 302 | 56,000 | 75.50 |
| 1999-12-14 | 312 | 312 | 310 | 312 | 60,000 | 78 |
| 1999-12-13 | 314 | 315 | 311 | 312 | 17,000 | 78 |
| 1999-12-10 | 312 | 315 | 307 | 315 | 140,000 | 78.75 |
| 1999-12-09 | 304 | 305 | 302 | 302 | 26,000 | 75.50 |
| 1999-12-08 | 304 | 305 | 303 | 303 | 44,000 | 75.75 |
| 1999-12-07 | 307 | 307 | 304 | 307 | 40,000 | 76.75 |
| 1999-12-06 | 307 | 307 | 305 | 305 | 27,000 | 76.25 |
| 1999-12-03 | 305 | 310 | 300 | 300 | 27,000 | 75 |
| 1999-12-02 | 310 | 310 | 305 | 305 | 20,000 | 76.25 |
| 1999-12-01 | 310 | 310 | 305 | 305 | 52,000 | 76.25 |
| 1999-11-30 | 329 | 329 | 310 | 310 | 20,000 | 77.50 |
| 1999-11-29 | 305 | 310 | 305 | 305 | 24,000 | 76.25 |
| 1999-11-26 | 315 | 315 | 308 | 309 | 41,000 | 77.25 |
| 1999-11-25 | 317 | 317 | 304 | 304 | 37,000 | 76 |
| 1999-11-24 | 310 | 312 | 310 | 312 | 19,000 | 78 |
| 1999-11-22 | 311 | 325 | 310 | 310 | 20,000 | 77.50 |
| 1999-11-19 | 320 | 321 | 310 | 310 | 14,000 | 77.50 |
| 1999-11-18 | 324 | 324 | 318 | 320 | 55,000 | 80 |
| 1999-11-17 | 305 | 308 | 305 | 306 | 10,000 | 76.50 |
| 1999-11-16 | 300 | 309 | 300 | 303 | 18,000 | 75.75 |
| 1999-11-15 | 315 | 320 | 300 | 300 | 77,000 | 75 |
| 1999-11-12 | 304 | 314 | 304 | 309 | 25,000 | 77.25 |
| 1999-11-11 | 320 | 320 | 301 | 301 | 43,000 | 75.25 |
| 1999-11-10 | 325 | 325 | 324 | 325 | 15,000 | 81.25 |
| 1999-11-09 | 325 | 326 | 325 | 325 | 16,000 | 81.25 |
| 1999-11-08 | 336 | 339 | 335 | 335 | 16,000 | 83.75 |
| 1999-11-05 | 322 | 335 | 321 | 335 | 38,000 | 83.75 |
| 1999-11-04 | 330 | 340 | 321 | 321 | 35,000 | 80.25 |
| 1999-11-02 | 333 | 334 | 330 | 333 | 10,000 | 83.25 |
| 1999-11-01 | 340 | 340 | 336 | 336 | 31,000 | 84 |
| 1999-10-29 | 335 | 335 | 326 | 332 | 33,000 | 83 |
| 1999-10-28 | 319 | 326 | 318 | 325 | 26,000 | 81.25 |
| 1999-10-27 | 325 | 326 | 320 | 320 | 33,000 | 80 |
| 1999-10-26 | 321 | 330 | 321 | 325 | 22,000 | 81.25 |
| 1999-10-25 | 321 | 325 | 320 | 320 | 34,000 | 80 |
| 1999-10-22 | 335 | 335 | 325 | 325 | 41,000 | 81.25 |
| 1999-10-21 | 336 | 340 | 335 | 335 | 29,000 | 83.75 |
| 1999-10-20 | 344 | 344 | 336 | 340 | 16,000 | 85 |
| 1999-10-19 | 330 | 344 | 330 | 344 | 26,000 | 86 |
| 1999-10-18 | 335 | 340 | 331 | 333 | 32,000 | 83.25 |
| 1999-10-15 | 350 | 350 | 340 | 341 | 22,000 | 85.25 |
| 1999-10-14 | 340 | 355 | 340 | 350 | 14,000 | 87.50 |
| 1999-10-13 | 354 | 354 | 340 | 344 | 20,000 | 86 |
| 1999-10-12 | 340 | 357 | 335 | 337 | 14,000 | 84.25 |
| 1999-10-08 | 338 | 340 | 332 | 333 | 25,000 | 83.25 |
| 1999-10-07 | 340 | 341 | 338 | 341 | 37,000 | 85.25 |
| 1999-10-06 | 340 | 341 | 338 | 339 | 37,000 | 84.75 |
| 1999-10-05 | 340 | 346 | 338 | 346 | 35,000 | 86.50 |
| 1999-10-04 | 349 | 350 | 349 | 349 | 10,000 | 87.25 |
| 1999-10-01 | 341 | 368 | 341 | 360 | 22,000 | 90 |
| 1999-09-30 | 340 | 379 | 333 | 341 | 38,000 | 85.25 |
| 1999-09-29 | 337 | 340 | 330 | 337 | 41,000 | 84.25 |
| 1999-09-28 | 337 | 337 | 331 | 335 | 13,000 | 83.75 |
| 1999-09-27 | 340 | 346 | 336 | 337 | 13,000 | 84.25 |
| 1999-09-24 | 359 | 359 | 341 | 346 | 35,000 | 86.50 |
| 1999-09-22 | 341 | 342 | 341 | 341 | 21,000 | 85.25 |
| 1999-09-21 | 340 | 350 | 340 | 350 | 10,000 | 87.50 |
| 1999-09-20 | 339 | 349 | 339 | 349 | 30,000 | 87.25 |
| 1999-09-17 | 340 | 340 | 337 | 339 | 36,000 | 84.75 |
| 1999-09-16 | 350 | 350 | 336 | 340 | 35,000 | 85 |
| 1999-09-14 | 352 | 353 | 346 | 350 | 82,000 | 87.50 |
| 1999-09-13 | 340 | 348 | 339 | 348 | 151,000 | 87 |
| 1999-09-10 | 345 | 345 | 340 | 340 | 140,000 | 85 |
| 1999-09-09 | 333 | 340 | 329 | 340 | 92,000 | 85 |
| 1999-09-08 | 348 | 348 | 330 | 330 | 145,000 | 82.50 |
| 1999-09-07 | 351 | 351 | 347 | 348 | 102,000 | 87 |
| 1999-09-06 | 367 | 370 | 357 | 357 | 65,000 | 89.25 |
| 1999-09-03 | 370 | 370 | 365 | 366 | 14,000 | 91.50 |
| 1999-09-02 | 380 | 380 | 371 | 371 | 9,000 | 92.75 |
| 1999-09-01 | 375 | 375 | 365 | 375 | 40,000 | 93.75 |
| 1999-08-31 | 383 | 383 | 372 | 374 | 17,000 | 93.50 |
| 1999-08-30 | 375 | 375 | 372 | 372 | 10,000 | 93 |
| 1999-08-27 | 380 | 380 | 375 | 380 | 16,000 | 95 |
| 1999-08-26 | 381 | 384 | 381 | 384 | 6,000 | 96 |
| 1999-08-25 | 385 | 390 | 384 | 386 | 33,000 | 96.50 |
| 1999-08-24 | 381 | 385 | 381 | 382 | 11,000 | 95.50 |
| 1999-08-23 | 376 | 380 | 376 | 379 | 11,000 | 94.75 |
| 1999-08-20 | 390 | 390 | 372 | 372 | 21,000 | 93 |
| 1999-08-19 | 386 | 386 | 380 | 381 | 7,000 | 95.25 |
| 1999-08-18 | 390 | 390 | 390 | 390 | 4,000 | 97.50 |
| 1999-08-17 | 396 | 396 | 386 | 386 | 13,000 | 96.50 |
| 1999-08-16 | 391 | 396 | 390 | 396 | 7,000 | 99 |
| 1999-08-13 | 387 | 388 | 380 | 380 | 25,000 | 95 |
| 1999-08-12 | 387 | 387 | 384 | 387 | 23,000 | 96.75 |
| 1999-08-11 | 388 | 390 | 385 | 388 | 37,000 | 97 |
| 1999-08-10 | 385 | 389 | 383 | 389 | 18,000 | 97.25 |
| 1999-08-09 | 375 | 380 | 374 | 380 | 24,000 | 95 |
| 1999-08-06 | 370 | 371 | 370 | 371 | 13,000 | 92.75 |
| 1999-08-05 | 376 | 376 | 370 | 371 | 22,000 | 92.75 |
| 1999-08-04 | 380 | 380 | 376 | 376 | 48,000 | 94 |
| 1999-08-03 | 378 | 381 | 376 | 380 | 91,000 | 95 |
| 1999-08-02 | 379 | 400 | 376 | 400 | 9,000 | 100 |
| 1999-07-30 | 399 | 399 | 380 | 390 | 35,000 | 97.50 |
| 1999-07-29 | 394 | 404 | 390 | 390 | 31,000 | 97.50 |
| 1999-07-28 | 400 | 405 | 392 | 405 | 28,000 | 101.25 |
| 1999-07-27 | 400 | 400 | 399 | 400 | 21,000 | 100 |
| 1999-07-26 | 393 | 399 | 393 | 399 | 38,000 | 99.75 |
| 1999-07-23 | 392 | 395 | 391 | 393 | 22,000 | 98.25 |
| 1999-07-22 | 425 | 425 | 411 | 411 | 42,000 | 102.75 |
| 1999-07-21 | 425 | 425 | 417 | 423 | 87,000 | 105.75 |
| 1999-07-19 | 418 | 425 | 415 | 425 | 45,000 | 106.25 |
| 1999-07-16 | 426 | 430 | 418 | 418 | 146,000 | 104.50 |
| 1999-07-15 | 435 | 437 | 421 | 423 | 80,000 | 105.75 |
| 1999-07-14 | 432 | 435 | 428 | 432 | 57,000 | 108 |
| 1999-07-13 | 430 | 435 | 428 | 430 | 55,000 | 107.50 |
| 1999-07-12 | 438 | 439 | 428 | 428 | 62,000 | 107 |
| 1999-07-09 | 439 | 440 | 421 | 433 | 91,000 | 108.25 |
| 1999-07-08 | 431 | 447 | 426 | 446 | 225,000 | 111.50 |
| 1999-07-07 | 414 | 430 | 412 | 423 | 209,000 | 105.75 |
| 1999-07-06 | 410 | 413 | 406 | 412 | 72,000 | 103 |
| 1999-07-05 | 405 | 414 | 400 | 410 | 101,000 | 102.50 |
| 1999-07-02 | 410 | 414 | 398 | 398 | 103,000 | 99.50 |
| 1999-07-01 | 400 | 405 | 400 | 405 | 56,000 | 101.25 |
| 1999-06-30 | 400 | 400 | 387 | 392 | 47,000 | 98 |
| 1999-06-29 | 393 | 394 | 387 | 392 | 10,000 | 98 |
| 1999-06-28 | 385 | 392 | 385 | 386 | 14,000 | 96.50 |
| 1999-06-25 | 407 | 407 | 375 | 390 | 59,000 | 97.50 |
| 1999-06-24 | 414 | 414 | 406 | 406 | 46,000 | 101.50 |
| 1999-06-23 | 406 | 415 | 405 | 415 | 108,000 | 103.75 |
| 1999-06-22 | 409 | 409 | 405 | 405 | 33,000 | 101.25 |
| 1999-06-21 | 409 | 412 | 405 | 406 | 62,000 | 101.50 |
| 1999-06-18 | 400 | 409 | 400 | 409 | 56,000 | 102.25 |
| 1999-06-17 | 388 | 394 | 388 | 392 | 42,000 | 98 |
| 1999-06-16 | 390 | 392 | 385 | 387 | 33,000 | 96.75 |
| 1999-06-15 | 391 | 397 | 390 | 390 | 33,000 | 97.50 |
| 1999-06-14 | 392 | 397 | 391 | 395 | 61,000 | 98.75 |
| 1999-06-11 | 382 | 388 | 375 | 388 | 106,000 | 97 |
| 1999-06-10 | 380 | 386 | 380 | 386 | 22,000 | 96.50 |
| 1999-06-09 | 375 | 377 | 375 | 376 | 36,000 | 94 |
| 1999-06-08 | 369 | 371 | 369 | 371 | 15,000 | 92.75 |
| 1999-06-07 | 370 | 370 | 367 | 370 | 19,000 | 92.50 |
| 1999-06-04 | 370 | 372 | 367 | 370 | 12,000 | 92.50 |
| 1999-06-03 | 367 | 370 | 367 | 370 | 15,000 | 92.50 |
| 1999-06-02 | 368 | 369 | 367 | 367 | 36,000 | 91.75 |
| 1999-06-01 | 365 | 365 | 361 | 364 | 38,000 | 91 |
| 1999-05-31 | 365 | 365 | 361 | 363 | 21,000 | 90.75 |
| 1999-05-28 | 372 | 372 | 360 | 360 | 24,000 | 90 |
| 1999-05-27 | 364 | 367 | 364 | 367 | 21,000 | 91.75 |
| 1999-05-26 | 360 | 363 | 350 | 361 | 182,000 | 90.25 |
| 1999-05-25 | 371 | 371 | 367 | 367 | 49,000 | 91.75 |
| 1999-05-24 | 378 | 378 | 372 | 372 | 29,000 | 93 |
| 1999-05-21 | 383 | 383 | 371 | 375 | 33,000 | 93.75 |
| 1999-05-20 | 390 | 390 | 380 | 383 | 34,000 | 95.75 |
| 1999-05-19 | 401 | 401 | 390 | 390 | 14,000 | 97.50 |
| 1999-05-18 | 405 | 405 | 401 | 401 | 31,000 | 100.25 |
| 1999-05-17 | 413 | 413 | 405 | 410 | 48,000 | 102.50 |
| 1999-05-14 | 416 | 416 | 413 | 413 | 22,000 | 103.25 |
| 1999-05-13 | 410 | 417 | 410 | 413 | 69,000 | 103.25 |
| 1999-05-12 | 415 | 419 | 415 | 418 | 20,000 | 104.50 |
| 1999-05-11 | 409 | 410 | 408 | 410 | 24,000 | 102.50 |
| 1999-05-10 | 420 | 421 | 402 | 408 | 32,000 | 102 |
| 1999-05-07 | 426 | 426 | 406 | 421 | 85,000 | 105.25 |
| 1999-05-06 | 420 | 427 | 419 | 426 | 89,000 | 106.50 |
| 1999-04-30 | 424 | 424 | 405 | 413 | 79,000 | 103.25 |
| 1999-04-28 | 397 | 399 | 395 | 395 | 19,000 | 98.75 |
| 1999-04-27 | 400 | 400 | 398 | 399 | 8,000 | 99.75 |
| 1999-04-26 | 400 | 400 | 396 | 400 | 40,000 | 100 |
| 1999-04-23 | 395 | 400 | 392 | 400 | 26,000 | 100 |
| 1999-04-22 | 390 | 395 | 390 | 392 | 25,000 | 98 |
| 1999-04-21 | 400 | 400 | 390 | 390 | 16,000 | 97.50 |
| 1999-04-20 | 395 | 400 | 391 | 400 | 37,000 | 100 |
| 1999-04-19 | 400 | 405 | 395 | 395 | 32,000 | 98.75 |
| 1999-04-16 | 398 | 401 | 396 | 400 | 28,000 | 100 |
| 1999-04-15 | 395 | 405 | 394 | 398 | 43,000 | 99.50 |
| 1999-04-14 | 391 | 396 | 391 | 395 | 37,000 | 98.75 |
| 1999-04-13 | 400 | 410 | 396 | 400 | 42,000 | 100 |
| 1999-04-12 | 411 | 414 | 390 | 390 | 28,000 | 97.50 |
| 1999-04-09 | 435 | 435 | 416 | 416 | 97,000 | 104 |
| 1999-04-08 | 422 | 430 | 420 | 427 | 69,000 | 106.75 |
| 1999-04-07 | 412 | 430 | 412 | 420 | 75,000 | 105 |
| 1999-04-06 | 425 | 430 | 407 | 412 | 114,000 | 103 |
| 1999-04-05 | 424 | 440 | 410 | 415 | 413,000 | 103.75 |
| 1999-04-02 | 362 | 401 | 359 | 401 | 264,000 | 100.25 |
| 1999-04-01 | 344 | 357 | 344 | 352 | 54,000 | 88 |
| 1999-03-31 | 338 | 342 | 338 | 342 | 43,000 | 85.50 |
| 1999-03-30 | 345 | 345 | 342 | 343 | 32,000 | 85.75 |
| 1999-03-29 | 343 | 343 | 338 | 342 | 26,000 | 85.50 |
| 1999-03-26 | 343 | 343 | 340 | 340 | 46,000 | 85 |
| 1999-03-25 | 345 | 345 | 341 | 341 | 41,000 | 85.25 |
| 1999-03-24 | 343 | 344 | 340 | 340 | 35,000 | 85 |
| 1999-03-23 | 335 | 349 | 335 | 345 | 44,000 | 86.25 |
| 1999-03-19 | 340 | 342 | 331 | 335 | 39,000 | 83.75 |
| 1999-03-18 | 351 | 351 | 341 | 341 | 66,000 | 85.25 |
| 1999-03-17 | 346 | 352 | 345 | 352 | 102,000 | 88 |
| 1999-03-16 | 345 | 348 | 345 | 345 | 40,000 | 86.25 |
| 1999-03-15 | 349 | 349 | 344 | 346 | 35,000 | 86.50 |
| 1999-03-12 | 338 | 350 | 338 | 349 | 101,000 | 87.25 |
| 1999-03-11 | 335 | 338 | 330 | 338 | 44,000 | 84.50 |
| 1999-03-10 | 330 | 335 | 325 | 335 | 39,000 | 83.75 |
| 1999-03-09 | 325 | 333 | 325 | 330 | 24,000 | 82.50 |
| 1999-03-08 | 325 | 335 | 325 | 333 | 37,000 | 83.25 |
| 1999-03-05 | 320 | 325 | 318 | 325 | 23,000 | 81.25 |
| 1999-03-04 | 320 | 325 | 315 | 315 | 40,000 | 78.75 |
| 1999-03-03 | 321 | 321 | 320 | 321 | 26,000 | 80.25 |
| 1999-03-02 | 324 | 327 | 322 | 322 | 31,000 | 80.50 |
| 1999-03-01 | 322 | 330 | 322 | 324 | 18,000 | 81 |
| 1999-02-26 | 322 | 328 | 320 | 322 | 72,000 | 80.50 |
| 1999-02-25 | 316 | 316 | 314 | 316 | 26,000 | 79 |
| 1999-02-24 | 314 | 316 | 314 | 316 | 23,000 | 79 |
| 1999-02-23 | 319 | 319 | 309 | 310 | 16,000 | 77.50 |
| 1999-02-22 | 325 | 325 | 306 | 315 | 20,000 | 78.75 |
| 1999-02-19 | 315 | 322 | 315 | 317 | 10,000 | 79.25 |
| 1999-02-18 | 313 | 318 | 313 | 318 | 8,000 | 79.50 |
| 1999-02-17 | 325 | 325 | 316 | 316 | 46,000 | 79 |
| 1999-02-16 | 313 | 320 | 310 | 310 | 101,000 | 77.50 |
| 1999-02-15 | 322 | 322 | 310 | 310 | 51,000 | 77.50 |
| 1999-02-12 | 322 | 325 | 321 | 321 | 32,000 | 80.25 |
| 1999-02-10 | 325 | 326 | 323 | 324 | 33,000 | 81 |
| 1999-02-09 | 325 | 325 | 325 | 325 | 20,000 | 81.25 |
| 1999-02-08 | 330 | 334 | 325 | 328 | 47,000 | 82 |
| 1999-02-05 | 324 | 324 | 323 | 324 | 7,000 | 81 |
| 1999-02-04 | 322 | 323 | 320 | 322 | 22,000 | 80.50 |
| 1999-02-03 | 324 | 331 | 321 | 321 | 65,000 | 80.25 |
| 1999-02-02 | 345 | 348 | 321 | 323 | 16,000 | 80.75 |
| 1999-02-01 | 346 | 349 | 345 | 348 | 22,000 | 87 |
| 1999-01-29 | 342 | 346 | 340 | 345 | 41,000 | 86.25 |
| 1999-01-28 | 332 | 332 | 322 | 330 | 17,000 | 82.50 |
| 1999-01-27 | 321 | 331 | 320 | 322 | 35,000 | 80.50 |
| 1999-01-26 | 313 | 321 | 313 | 321 | 18,000 | 80.25 |
| 1999-01-25 | 310 | 320 | 310 | 310 | 15,000 | 77.50 |
| 1999-01-22 | 322 | 323 | 310 | 320 | 29,000 | 80 |
| 1999-01-21 | 320 | 322 | 302 | 321 | 36,000 | 80.25 |
| 1999-01-20 | 321 | 321 | 310 | 321 | 27,000 | 80.25 |
| 1999-01-19 | 320 | 321 | 315 | 321 | 16,000 | 80.25 |
| 1999-01-18 | 320 | 320 | 315 | 315 | 31,000 | 78.75 |
| 1999-01-14 | 303 | 305 | 302 | 305 | 46,000 | 76.25 |
| 1999-01-13 | 306 | 306 | 303 | 303 | 54,000 | 75.75 |
| 1999-01-12 | 305 | 311 | 303 | 306 | 25,000 | 76.50 |
| 1999-01-11 | 312 | 315 | 311 | 311 | 7,000 | 77.75 |
| 1999-01-08 | 315 | 319 | 310 | 319 | 32,000 | 79.75 |
| 1999-01-07 | 320 | 325 | 319 | 320 | 70,000 | 80 |
| 1999-01-06 | 315 | 320 | 315 | 316 | 17,000 | 79 |
| 1999-01-05 | 329 | 329 | 315 | 315 | 15,000 | 78.75 |
| 1999-01-04 | 315 | 320 | 315 | 320 | 3,000 | 80 |
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
