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
2000-12-2930330329529530,000147.50
2000-12-282802832802839,000141.50
2000-12-2726727026727012,000135
2000-12-2626626726526719,000133.50
2000-12-2527127126126357,000131.50
2000-12-2227627727127125,000135.50
2000-12-2127828327728162,000140.50
2000-12-2028128628028638,000143
2000-12-1928428427627630,000138
2000-12-1828528528428517,000142.50
2000-12-1530030028528639,000143
2000-12-1430230329129918,000149.50
2000-12-1330330329629829,000149
2000-12-1230430429630359,000151.50
2000-12-112932932862929,000146
2000-12-0828129328129031,000145
2000-12-0729329429029410,000147
2000-12-062952952902918,000145.50
2000-12-0529429529029021,000145
2000-12-0429329529329521,000147.50
2000-12-0128629028529027,000145
2000-11-3028528628528521,000142.50
2000-11-2928528628328526,000142.50
2000-11-2828528628528516,000142.50
2000-11-2728528628528615,000143
2000-11-2427828727728016,000140
2000-11-2228829027827843,000139
2000-11-2128828828528513,000142.50
2000-11-202852882852889,000144
2000-11-1728128928128160,000140.50
2000-11-1628828928828914,000144.50
2000-11-1528528628528519,000142.50
2000-11-1428528528328519,000142.50
2000-11-1328328528328517,000142.50
2000-11-1028628628228239,000141
2000-11-0929329328628630,000143
2000-11-0828929528828827,000144
2000-11-0729029328928937,000144.50
2000-11-0629329928828832,000144
2000-11-0228728828628825,000144
2000-11-0129529528628630,000143
2000-10-3129729728828838,000144
2000-10-3029629828829224,000146
2000-10-2729029428528620,000143
2000-10-2629329529129515,000147.50
2000-10-2529529529329324,000146.50
2000-10-2429529729329632,000148
2000-10-2329729728529038,000145
2000-10-2029729729429714,000148.50
2000-10-1929029128829124,000145.50
2000-10-1829629629129270,000146
2000-10-1729829829629738,000148.50
2000-10-1630330329729714,000148.50
2000-10-1329729829629630,000148
2000-10-1229929929729717,000148.50
2000-10-1130030329730220,000151
2000-10-1029930029729722,000148.50
2000-10-0630030229629638,000148
2000-10-0530030130030118,000150.50
2000-10-0430030229930016,000150
2000-10-0330330329929911,000149.50
2000-10-0230330329630022,000150
2000-09-2929530529530528,000152.50
2000-09-2829929929529724,000148.50
2000-09-2730230529730450,000152
2000-09-2630530830130118,000150.50
2000-09-2530930930430823,000154
2000-09-2230230930130143,000150.50
2000-09-2131031030831026,000155
2000-09-2030931030731032,000155
2000-09-1930730830330816,000154
2000-09-1831031030330920,000154.50
2000-09-1430430530330521,000152.50
2000-09-1330130530130212,000151
2000-09-1230330630130622,000153
2000-09-1130130730030022,000150
2000-09-0829931029830972,000154.50
2000-09-0730030429929980,000149.50
2000-09-0631431430030446,000152
2000-09-0531231230630626,000153
2000-09-0431131130530559,000152.50
2000-09-0132032031231265,000156
2000-08-3132132131931953,000159.50
2000-08-3032332331831849,000159
2000-08-2932732732132329,000161.50
2000-08-2833933932032576,000162.50
2000-08-2532332932332927,000164.50
2000-08-2432033132033117,000165.50
2000-08-2332933031531646,000158
2000-08-2233933933033013,000165
2000-08-2134134133033015,000165
2000-08-1833733733433612,000168
2000-08-173373373353355,000167.50
2000-08-1633534432633017,000165
2000-08-1533533832532519,000162.50
2000-08-1432532531832017,000160
2000-08-1132033032032511,000162.50
2000-08-103133163133168,000158
2000-08-0932332431631630,000158
2000-08-0831832031631910,000159.50
2000-08-0731633031533030,000165
2000-08-0432532531531558,000157.50
2000-08-0332632932432460,000162
2000-08-0233033032532526,000162.50
2000-08-0131632531632127,000160.50
2000-07-3133533531531540,000157.50
2000-07-2832532532032030,000160
2000-07-2732433032332824,000164
2000-07-2632433032032921,000164.50
2000-07-2532032532032018,000160
2000-07-2434034032332320,000161.50
2000-07-2135035534034026,000170
2000-07-1934535034535024,000175
2000-07-1835035434734724,000173.50
2000-07-1736536536036335,000181.50
2000-07-1435035234534530,000172.50
2000-07-1335235935235236,000176
2000-07-1236437035035046,000175
2000-07-1135836035136021,000180
2000-07-1036336335335517,000177.50
2000-07-0734535034535027,000175
2000-07-0635035034134142,000170.50
2000-07-0536536534835076,000175
2000-07-04370373353355100,000177.50
2000-07-03370385365370183,000185
2000-06-30350380348371273,000185.50
2000-06-2934135134134899,000174
2000-06-2833234033134056,000170
2000-06-2733833832933766,000168.50
2000-06-2633833832833324,000166.50
2000-06-2332133332133327,000166.50
2000-06-2233633732233167,000165.50
2000-06-2132432532032527,000162.50
2000-06-2033033032133036,000165
2000-06-1932232932132923,000164.50
2000-06-1631832031732032,000160
2000-06-1532332331731721,000158.50
2000-06-1432332331731727,000158.50
2000-06-1332032331731749,000158.50
2000-06-1232032031631712,000158.50
2000-06-0931231331231240,000156
2000-06-0831131331031325,000156.50
2000-06-0731531531031012,000155
2000-06-0631331530631512,000157.50
2000-06-0530832030631517,000157.50
2000-06-0230931030531034,000155
2000-06-0131831931031034,000155
2000-05-3132532531232032,000160
2000-05-3030530930430721,000153.50
2000-05-293093103023028,000151
2000-05-263133133023078,000153.50
2000-05-253103113103108,000155
2000-05-2430831030531010,000155
2000-05-2331431631231618,000158
2000-05-2231531529830114,000150.50
2000-05-1931932031031414,000157
2000-05-1832533031031929,000159.50
2000-05-1732032531532523,000162.50
2000-05-1631131531131426,000157
2000-05-1529630629630656,000153
2000-05-1231031429529548,000147.50
2000-05-1131031030530513,000152.50
2000-05-103073143073148,000157
2000-05-0931531530730713,000153.50
2000-05-0831331431031015,000155
2000-05-0231031431031420,000157
2000-05-0131431430531421,000157
2000-04-2831331330230439,000152
2000-04-2730330330030018,000150
2000-04-2630031130030615,000153
2000-04-2529530029429817,000149
2000-04-2430530529929936,000149.50
2000-04-2131031030530516,000152.50
2000-04-2031031130531030,000155
2000-04-1931131130530512,000152.50
2000-04-1830931630130130,000150.50
2000-04-1732232230130452,000152
2000-04-1431532031532015,000160
2000-04-1331932031532021,000160
2000-04-1231732131732115,000160.50
2000-04-1132832831632122,000160.50
2000-04-103253293223299,000164.50
2000-04-0731732331632220,000161
2000-04-0631732231631623,000158
2000-04-0532332531932526,000162.50
2000-04-0433033032132142,000160.50
2000-04-0332933032133019,000165
2000-03-3132532532132529,000162.50
2000-03-3032533032532532,000162.50
2000-03-2932633032532532,000162.50
2000-03-2832833032532534,000162.50
2000-03-2733033032132543,000162.50
2000-03-2433333332132134,000160.50
2000-03-2334034133133522,000167.50
2000-03-2233133533133538,000167.50
2000-03-2132532732132643,000163
2000-03-1733233632532754,000163.50
2000-03-1632833232733225,000166
2000-03-1533033032632616,000163
2000-03-1433033233033219,000166
2000-03-1334234233133136,000165.50
2000-03-1035635633234084,000170
2000-03-0933033433033137,000165.50
2000-03-0833833833033637,000168
2000-03-0734735034134520,000172.50
2000-03-0635535634834930,000174.50
2000-03-0334534533534030,000170
2000-03-0235435534034583,000172.50
2000-03-0135436235435466,000177
2000-02-2935435435035326,000176.50
2000-02-2835335434934962,000174.50
2000-02-2534035333335327,000176.50
2000-02-2433434133334025,000170
2000-02-2333134133033344,000166.50
2000-02-2234134133034131,000170.50
2000-02-2135335333333665,000168
2000-02-1835335334534531,000172.50
2000-02-1735636035035334,000176.50
2000-02-1637337835035567,000177.50
2000-02-15376392375380192,000190
2000-02-14350371350371134,000185.50
2000-02-1035736534536064,000180
2000-02-09360365346358110,000179
2000-02-08373379360366144,000183
2000-02-07377385369374321,000187
2000-02-04357378357373499,000186.50
2000-02-03333342330342200,000171
2000-02-02313340312333156,000166.50
2000-02-0130431030431083,000155
2000-01-3131031030030445,000152
2000-01-2830930930430425,000152
2000-01-2731131330430418,000152
2000-01-2632132131031043,000155
2000-01-2531031831031846,000159
2000-01-2429830529530227,000151
2000-01-2129730029629625,000148
2000-01-2029630029530021,000150
2000-01-1930530529329336,000146.50
2000-01-1831031030530723,000153.50
2000-01-1730031030030225,000151
2000-01-1429229529129438,000147
2000-01-1329329528729282,000146
2000-01-1229729729129679,000148
2000-01-1130030029130039,000150
2000-01-0731031530030080,000150
2000-01-0630431130031044,000155
2000-01-0530030530030239,000151
2000-01-0429330029030011,000150

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