6849 日本光電 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 303 | 303 | 295 | 295 | 30,000 | 73.75 |
| 2000-12-28 | 280 | 283 | 280 | 283 | 9,000 | 70.75 |
| 2000-12-27 | 267 | 270 | 267 | 270 | 12,000 | 67.50 |
| 2000-12-26 | 266 | 267 | 265 | 267 | 19,000 | 66.75 |
| 2000-12-25 | 271 | 271 | 261 | 263 | 57,000 | 65.75 |
| 2000-12-22 | 276 | 277 | 271 | 271 | 25,000 | 67.75 |
| 2000-12-21 | 278 | 283 | 277 | 281 | 62,000 | 70.25 |
| 2000-12-20 | 281 | 286 | 280 | 286 | 38,000 | 71.50 |
| 2000-12-19 | 284 | 284 | 276 | 276 | 30,000 | 69 |
| 2000-12-18 | 285 | 285 | 284 | 285 | 17,000 | 71.25 |
| 2000-12-15 | 300 | 300 | 285 | 286 | 39,000 | 71.50 |
| 2000-12-14 | 302 | 303 | 291 | 299 | 18,000 | 74.75 |
| 2000-12-13 | 303 | 303 | 296 | 298 | 29,000 | 74.50 |
| 2000-12-12 | 304 | 304 | 296 | 303 | 59,000 | 75.75 |
| 2000-12-11 | 293 | 293 | 286 | 292 | 9,000 | 73 |
| 2000-12-08 | 281 | 293 | 281 | 290 | 31,000 | 72.50 |
| 2000-12-07 | 293 | 294 | 290 | 294 | 10,000 | 73.50 |
| 2000-12-06 | 295 | 295 | 290 | 291 | 8,000 | 72.75 |
| 2000-12-05 | 294 | 295 | 290 | 290 | 21,000 | 72.50 |
| 2000-12-04 | 293 | 295 | 293 | 295 | 21,000 | 73.75 |
| 2000-12-01 | 286 | 290 | 285 | 290 | 27,000 | 72.50 |
| 2000-11-30 | 285 | 286 | 285 | 285 | 21,000 | 71.25 |
| 2000-11-29 | 285 | 286 | 283 | 285 | 26,000 | 71.25 |
| 2000-11-28 | 285 | 286 | 285 | 285 | 16,000 | 71.25 |
| 2000-11-27 | 285 | 286 | 285 | 286 | 15,000 | 71.50 |
| 2000-11-24 | 278 | 287 | 277 | 280 | 16,000 | 70 |
| 2000-11-22 | 288 | 290 | 278 | 278 | 43,000 | 69.50 |
| 2000-11-21 | 288 | 288 | 285 | 285 | 13,000 | 71.25 |
| 2000-11-20 | 285 | 288 | 285 | 288 | 9,000 | 72 |
| 2000-11-17 | 281 | 289 | 281 | 281 | 60,000 | 70.25 |
| 2000-11-16 | 288 | 289 | 288 | 289 | 14,000 | 72.25 |
| 2000-11-15 | 285 | 286 | 285 | 285 | 19,000 | 71.25 |
| 2000-11-14 | 285 | 285 | 283 | 285 | 19,000 | 71.25 |
| 2000-11-13 | 283 | 285 | 283 | 285 | 17,000 | 71.25 |
| 2000-11-10 | 286 | 286 | 282 | 282 | 39,000 | 70.50 |
| 2000-11-09 | 293 | 293 | 286 | 286 | 30,000 | 71.50 |
| 2000-11-08 | 289 | 295 | 288 | 288 | 27,000 | 72 |
| 2000-11-07 | 290 | 293 | 289 | 289 | 37,000 | 72.25 |
| 2000-11-06 | 293 | 299 | 288 | 288 | 32,000 | 72 |
| 2000-11-02 | 287 | 288 | 286 | 288 | 25,000 | 72 |
| 2000-11-01 | 295 | 295 | 286 | 286 | 30,000 | 71.50 |
| 2000-10-31 | 297 | 297 | 288 | 288 | 38,000 | 72 |
| 2000-10-30 | 296 | 298 | 288 | 292 | 24,000 | 73 |
| 2000-10-27 | 290 | 294 | 285 | 286 | 20,000 | 71.50 |
| 2000-10-26 | 293 | 295 | 291 | 295 | 15,000 | 73.75 |
| 2000-10-25 | 295 | 295 | 293 | 293 | 24,000 | 73.25 |
| 2000-10-24 | 295 | 297 | 293 | 296 | 32,000 | 74 |
| 2000-10-23 | 297 | 297 | 285 | 290 | 38,000 | 72.50 |
| 2000-10-20 | 297 | 297 | 294 | 297 | 14,000 | 74.25 |
| 2000-10-19 | 290 | 291 | 288 | 291 | 24,000 | 72.75 |
| 2000-10-18 | 296 | 296 | 291 | 292 | 70,000 | 73 |
| 2000-10-17 | 298 | 298 | 296 | 297 | 38,000 | 74.25 |
| 2000-10-16 | 303 | 303 | 297 | 297 | 14,000 | 74.25 |
| 2000-10-13 | 297 | 298 | 296 | 296 | 30,000 | 74 |
| 2000-10-12 | 299 | 299 | 297 | 297 | 17,000 | 74.25 |
| 2000-10-11 | 300 | 303 | 297 | 302 | 20,000 | 75.50 |
| 2000-10-10 | 299 | 300 | 297 | 297 | 22,000 | 74.25 |
| 2000-10-06 | 300 | 302 | 296 | 296 | 38,000 | 74 |
| 2000-10-05 | 300 | 301 | 300 | 301 | 18,000 | 75.25 |
| 2000-10-04 | 300 | 302 | 299 | 300 | 16,000 | 75 |
| 2000-10-03 | 303 | 303 | 299 | 299 | 11,000 | 74.75 |
| 2000-10-02 | 303 | 303 | 296 | 300 | 22,000 | 75 |
| 2000-09-29 | 295 | 305 | 295 | 305 | 28,000 | 76.25 |
| 2000-09-28 | 299 | 299 | 295 | 297 | 24,000 | 74.25 |
| 2000-09-27 | 302 | 305 | 297 | 304 | 50,000 | 76 |
| 2000-09-26 | 305 | 308 | 301 | 301 | 18,000 | 75.25 |
| 2000-09-25 | 309 | 309 | 304 | 308 | 23,000 | 77 |
| 2000-09-22 | 302 | 309 | 301 | 301 | 43,000 | 75.25 |
| 2000-09-21 | 310 | 310 | 308 | 310 | 26,000 | 77.50 |
| 2000-09-20 | 309 | 310 | 307 | 310 | 32,000 | 77.50 |
| 2000-09-19 | 307 | 308 | 303 | 308 | 16,000 | 77 |
| 2000-09-18 | 310 | 310 | 303 | 309 | 20,000 | 77.25 |
| 2000-09-14 | 304 | 305 | 303 | 305 | 21,000 | 76.25 |
| 2000-09-13 | 301 | 305 | 301 | 302 | 12,000 | 75.50 |
| 2000-09-12 | 303 | 306 | 301 | 306 | 22,000 | 76.50 |
| 2000-09-11 | 301 | 307 | 300 | 300 | 22,000 | 75 |
| 2000-09-08 | 299 | 310 | 298 | 309 | 72,000 | 77.25 |
| 2000-09-07 | 300 | 304 | 299 | 299 | 80,000 | 74.75 |
| 2000-09-06 | 314 | 314 | 300 | 304 | 46,000 | 76 |
| 2000-09-05 | 312 | 312 | 306 | 306 | 26,000 | 76.50 |
| 2000-09-04 | 311 | 311 | 305 | 305 | 59,000 | 76.25 |
| 2000-09-01 | 320 | 320 | 312 | 312 | 65,000 | 78 |
| 2000-08-31 | 321 | 321 | 319 | 319 | 53,000 | 79.75 |
| 2000-08-30 | 323 | 323 | 318 | 318 | 49,000 | 79.50 |
| 2000-08-29 | 327 | 327 | 321 | 323 | 29,000 | 80.75 |
| 2000-08-28 | 339 | 339 | 320 | 325 | 76,000 | 81.25 |
| 2000-08-25 | 323 | 329 | 323 | 329 | 27,000 | 82.25 |
| 2000-08-24 | 320 | 331 | 320 | 331 | 17,000 | 82.75 |
| 2000-08-23 | 329 | 330 | 315 | 316 | 46,000 | 79 |
| 2000-08-22 | 339 | 339 | 330 | 330 | 13,000 | 82.50 |
| 2000-08-21 | 341 | 341 | 330 | 330 | 15,000 | 82.50 |
| 2000-08-18 | 337 | 337 | 334 | 336 | 12,000 | 84 |
| 2000-08-17 | 337 | 337 | 335 | 335 | 5,000 | 83.75 |
| 2000-08-16 | 335 | 344 | 326 | 330 | 17,000 | 82.50 |
| 2000-08-15 | 335 | 338 | 325 | 325 | 19,000 | 81.25 |
| 2000-08-14 | 325 | 325 | 318 | 320 | 17,000 | 80 |
| 2000-08-11 | 320 | 330 | 320 | 325 | 11,000 | 81.25 |
| 2000-08-10 | 313 | 316 | 313 | 316 | 8,000 | 79 |
| 2000-08-09 | 323 | 324 | 316 | 316 | 30,000 | 79 |
| 2000-08-08 | 318 | 320 | 316 | 319 | 10,000 | 79.75 |
| 2000-08-07 | 316 | 330 | 315 | 330 | 30,000 | 82.50 |
| 2000-08-04 | 325 | 325 | 315 | 315 | 58,000 | 78.75 |
| 2000-08-03 | 326 | 329 | 324 | 324 | 60,000 | 81 |
| 2000-08-02 | 330 | 330 | 325 | 325 | 26,000 | 81.25 |
| 2000-08-01 | 316 | 325 | 316 | 321 | 27,000 | 80.25 |
| 2000-07-31 | 335 | 335 | 315 | 315 | 40,000 | 78.75 |
| 2000-07-28 | 325 | 325 | 320 | 320 | 30,000 | 80 |
| 2000-07-27 | 324 | 330 | 323 | 328 | 24,000 | 82 |
| 2000-07-26 | 324 | 330 | 320 | 329 | 21,000 | 82.25 |
| 2000-07-25 | 320 | 325 | 320 | 320 | 18,000 | 80 |
| 2000-07-24 | 340 | 340 | 323 | 323 | 20,000 | 80.75 |
| 2000-07-21 | 350 | 355 | 340 | 340 | 26,000 | 85 |
| 2000-07-19 | 345 | 350 | 345 | 350 | 24,000 | 87.50 |
| 2000-07-18 | 350 | 354 | 347 | 347 | 24,000 | 86.75 |
| 2000-07-17 | 365 | 365 | 360 | 363 | 35,000 | 90.75 |
| 2000-07-14 | 350 | 352 | 345 | 345 | 30,000 | 86.25 |
| 2000-07-13 | 352 | 359 | 352 | 352 | 36,000 | 88 |
| 2000-07-12 | 364 | 370 | 350 | 350 | 46,000 | 87.50 |
| 2000-07-11 | 358 | 360 | 351 | 360 | 21,000 | 90 |
| 2000-07-10 | 363 | 363 | 353 | 355 | 17,000 | 88.75 |
| 2000-07-07 | 345 | 350 | 345 | 350 | 27,000 | 87.50 |
| 2000-07-06 | 350 | 350 | 341 | 341 | 42,000 | 85.25 |
| 2000-07-05 | 365 | 365 | 348 | 350 | 76,000 | 87.50 |
| 2000-07-04 | 370 | 373 | 353 | 355 | 100,000 | 88.75 |
| 2000-07-03 | 370 | 385 | 365 | 370 | 183,000 | 92.50 |
| 2000-06-30 | 350 | 380 | 348 | 371 | 273,000 | 92.75 |
| 2000-06-29 | 341 | 351 | 341 | 348 | 99,000 | 87 |
| 2000-06-28 | 332 | 340 | 331 | 340 | 56,000 | 85 |
| 2000-06-27 | 338 | 338 | 329 | 337 | 66,000 | 84.25 |
| 2000-06-26 | 338 | 338 | 328 | 333 | 24,000 | 83.25 |
| 2000-06-23 | 321 | 333 | 321 | 333 | 27,000 | 83.25 |
| 2000-06-22 | 336 | 337 | 322 | 331 | 67,000 | 82.75 |
| 2000-06-21 | 324 | 325 | 320 | 325 | 27,000 | 81.25 |
| 2000-06-20 | 330 | 330 | 321 | 330 | 36,000 | 82.50 |
| 2000-06-19 | 322 | 329 | 321 | 329 | 23,000 | 82.25 |
| 2000-06-16 | 318 | 320 | 317 | 320 | 32,000 | 80 |
| 2000-06-15 | 323 | 323 | 317 | 317 | 21,000 | 79.25 |
| 2000-06-14 | 323 | 323 | 317 | 317 | 27,000 | 79.25 |
| 2000-06-13 | 320 | 323 | 317 | 317 | 49,000 | 79.25 |
| 2000-06-12 | 320 | 320 | 316 | 317 | 12,000 | 79.25 |
| 2000-06-09 | 312 | 313 | 312 | 312 | 40,000 | 78 |
| 2000-06-08 | 311 | 313 | 310 | 313 | 25,000 | 78.25 |
| 2000-06-07 | 315 | 315 | 310 | 310 | 12,000 | 77.50 |
| 2000-06-06 | 313 | 315 | 306 | 315 | 12,000 | 78.75 |
| 2000-06-05 | 308 | 320 | 306 | 315 | 17,000 | 78.75 |
| 2000-06-02 | 309 | 310 | 305 | 310 | 34,000 | 77.50 |
| 2000-06-01 | 318 | 319 | 310 | 310 | 34,000 | 77.50 |
| 2000-05-31 | 325 | 325 | 312 | 320 | 32,000 | 80 |
| 2000-05-30 | 305 | 309 | 304 | 307 | 21,000 | 76.75 |
| 2000-05-29 | 309 | 310 | 302 | 302 | 8,000 | 75.50 |
| 2000-05-26 | 313 | 313 | 302 | 307 | 8,000 | 76.75 |
| 2000-05-25 | 310 | 311 | 310 | 310 | 8,000 | 77.50 |
| 2000-05-24 | 308 | 310 | 305 | 310 | 10,000 | 77.50 |
| 2000-05-23 | 314 | 316 | 312 | 316 | 18,000 | 79 |
| 2000-05-22 | 315 | 315 | 298 | 301 | 14,000 | 75.25 |
| 2000-05-19 | 319 | 320 | 310 | 314 | 14,000 | 78.50 |
| 2000-05-18 | 325 | 330 | 310 | 319 | 29,000 | 79.75 |
| 2000-05-17 | 320 | 325 | 315 | 325 | 23,000 | 81.25 |
| 2000-05-16 | 311 | 315 | 311 | 314 | 26,000 | 78.50 |
| 2000-05-15 | 296 | 306 | 296 | 306 | 56,000 | 76.50 |
| 2000-05-12 | 310 | 314 | 295 | 295 | 48,000 | 73.75 |
| 2000-05-11 | 310 | 310 | 305 | 305 | 13,000 | 76.25 |
| 2000-05-10 | 307 | 314 | 307 | 314 | 8,000 | 78.50 |
| 2000-05-09 | 315 | 315 | 307 | 307 | 13,000 | 76.75 |
| 2000-05-08 | 313 | 314 | 310 | 310 | 15,000 | 77.50 |
| 2000-05-02 | 310 | 314 | 310 | 314 | 20,000 | 78.50 |
| 2000-05-01 | 314 | 314 | 305 | 314 | 21,000 | 78.50 |
| 2000-04-28 | 313 | 313 | 302 | 304 | 39,000 | 76 |
| 2000-04-27 | 303 | 303 | 300 | 300 | 18,000 | 75 |
| 2000-04-26 | 300 | 311 | 300 | 306 | 15,000 | 76.50 |
| 2000-04-25 | 295 | 300 | 294 | 298 | 17,000 | 74.50 |
| 2000-04-24 | 305 | 305 | 299 | 299 | 36,000 | 74.75 |
| 2000-04-21 | 310 | 310 | 305 | 305 | 16,000 | 76.25 |
| 2000-04-20 | 310 | 311 | 305 | 310 | 30,000 | 77.50 |
| 2000-04-19 | 311 | 311 | 305 | 305 | 12,000 | 76.25 |
| 2000-04-18 | 309 | 316 | 301 | 301 | 30,000 | 75.25 |
| 2000-04-17 | 322 | 322 | 301 | 304 | 52,000 | 76 |
| 2000-04-14 | 315 | 320 | 315 | 320 | 15,000 | 80 |
| 2000-04-13 | 319 | 320 | 315 | 320 | 21,000 | 80 |
| 2000-04-12 | 317 | 321 | 317 | 321 | 15,000 | 80.25 |
| 2000-04-11 | 328 | 328 | 316 | 321 | 22,000 | 80.25 |
| 2000-04-10 | 325 | 329 | 322 | 329 | 9,000 | 82.25 |
| 2000-04-07 | 317 | 323 | 316 | 322 | 20,000 | 80.50 |
| 2000-04-06 | 317 | 322 | 316 | 316 | 23,000 | 79 |
| 2000-04-05 | 323 | 325 | 319 | 325 | 26,000 | 81.25 |
| 2000-04-04 | 330 | 330 | 321 | 321 | 42,000 | 80.25 |
| 2000-04-03 | 329 | 330 | 321 | 330 | 19,000 | 82.50 |
| 2000-03-31 | 325 | 325 | 321 | 325 | 29,000 | 81.25 |
| 2000-03-30 | 325 | 330 | 325 | 325 | 32,000 | 81.25 |
| 2000-03-29 | 326 | 330 | 325 | 325 | 32,000 | 81.25 |
| 2000-03-28 | 328 | 330 | 325 | 325 | 34,000 | 81.25 |
| 2000-03-27 | 330 | 330 | 321 | 325 | 43,000 | 81.25 |
| 2000-03-24 | 333 | 333 | 321 | 321 | 34,000 | 80.25 |
| 2000-03-23 | 340 | 341 | 331 | 335 | 22,000 | 83.75 |
| 2000-03-22 | 331 | 335 | 331 | 335 | 38,000 | 83.75 |
| 2000-03-21 | 325 | 327 | 321 | 326 | 43,000 | 81.50 |
| 2000-03-17 | 332 | 336 | 325 | 327 | 54,000 | 81.75 |
| 2000-03-16 | 328 | 332 | 327 | 332 | 25,000 | 83 |
| 2000-03-15 | 330 | 330 | 326 | 326 | 16,000 | 81.50 |
| 2000-03-14 | 330 | 332 | 330 | 332 | 19,000 | 83 |
| 2000-03-13 | 342 | 342 | 331 | 331 | 36,000 | 82.75 |
| 2000-03-10 | 356 | 356 | 332 | 340 | 84,000 | 85 |
| 2000-03-09 | 330 | 334 | 330 | 331 | 37,000 | 82.75 |
| 2000-03-08 | 338 | 338 | 330 | 336 | 37,000 | 84 |
| 2000-03-07 | 347 | 350 | 341 | 345 | 20,000 | 86.25 |
| 2000-03-06 | 355 | 356 | 348 | 349 | 30,000 | 87.25 |
| 2000-03-03 | 345 | 345 | 335 | 340 | 30,000 | 85 |
| 2000-03-02 | 354 | 355 | 340 | 345 | 83,000 | 86.25 |
| 2000-03-01 | 354 | 362 | 354 | 354 | 66,000 | 88.50 |
| 2000-02-29 | 354 | 354 | 350 | 353 | 26,000 | 88.25 |
| 2000-02-28 | 353 | 354 | 349 | 349 | 62,000 | 87.25 |
| 2000-02-25 | 340 | 353 | 333 | 353 | 27,000 | 88.25 |
| 2000-02-24 | 334 | 341 | 333 | 340 | 25,000 | 85 |
| 2000-02-23 | 331 | 341 | 330 | 333 | 44,000 | 83.25 |
| 2000-02-22 | 341 | 341 | 330 | 341 | 31,000 | 85.25 |
| 2000-02-21 | 353 | 353 | 333 | 336 | 65,000 | 84 |
| 2000-02-18 | 353 | 353 | 345 | 345 | 31,000 | 86.25 |
| 2000-02-17 | 356 | 360 | 350 | 353 | 34,000 | 88.25 |
| 2000-02-16 | 373 | 378 | 350 | 355 | 67,000 | 88.75 |
| 2000-02-15 | 376 | 392 | 375 | 380 | 192,000 | 95 |
| 2000-02-14 | 350 | 371 | 350 | 371 | 134,000 | 92.75 |
| 2000-02-10 | 357 | 365 | 345 | 360 | 64,000 | 90 |
| 2000-02-09 | 360 | 365 | 346 | 358 | 110,000 | 89.50 |
| 2000-02-08 | 373 | 379 | 360 | 366 | 144,000 | 91.50 |
| 2000-02-07 | 377 | 385 | 369 | 374 | 321,000 | 93.50 |
| 2000-02-04 | 357 | 378 | 357 | 373 | 499,000 | 93.25 |
| 2000-02-03 | 333 | 342 | 330 | 342 | 200,000 | 85.50 |
| 2000-02-02 | 313 | 340 | 312 | 333 | 156,000 | 83.25 |
| 2000-02-01 | 304 | 310 | 304 | 310 | 83,000 | 77.50 |
| 2000-01-31 | 310 | 310 | 300 | 304 | 45,000 | 76 |
| 2000-01-28 | 309 | 309 | 304 | 304 | 25,000 | 76 |
| 2000-01-27 | 311 | 313 | 304 | 304 | 18,000 | 76 |
| 2000-01-26 | 321 | 321 | 310 | 310 | 43,000 | 77.50 |
| 2000-01-25 | 310 | 318 | 310 | 318 | 46,000 | 79.50 |
| 2000-01-24 | 298 | 305 | 295 | 302 | 27,000 | 75.50 |
| 2000-01-21 | 297 | 300 | 296 | 296 | 25,000 | 74 |
| 2000-01-20 | 296 | 300 | 295 | 300 | 21,000 | 75 |
| 2000-01-19 | 305 | 305 | 293 | 293 | 36,000 | 73.25 |
| 2000-01-18 | 310 | 310 | 305 | 307 | 23,000 | 76.75 |
| 2000-01-17 | 300 | 310 | 300 | 302 | 25,000 | 75.50 |
| 2000-01-14 | 292 | 295 | 291 | 294 | 38,000 | 73.50 |
| 2000-01-13 | 293 | 295 | 287 | 292 | 82,000 | 73 |
| 2000-01-12 | 297 | 297 | 291 | 296 | 79,000 | 74 |
| 2000-01-11 | 300 | 300 | 291 | 300 | 39,000 | 75 |
| 2000-01-07 | 310 | 315 | 300 | 300 | 80,000 | 75 |
| 2000-01-06 | 304 | 311 | 300 | 310 | 44,000 | 77.50 |
| 2000-01-05 | 300 | 305 | 300 | 302 | 39,000 | 75.50 |
| 2000-01-04 | 293 | 300 | 290 | 300 | 11,000 | 75 |
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
