6849 日本光電 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 330 | 330 | 325 | 329 | 38,000 | 82.25 |
| 2001-12-27 | 312 | 316 | 310 | 316 | 18,000 | 79 |
| 2001-12-26 | 311 | 316 | 310 | 310 | 28,000 | 77.50 |
| 2001-12-25 | 313 | 315 | 307 | 314 | 40,000 | 78.50 |
| 2001-12-21 | 311 | 318 | 310 | 316 | 58,000 | 79 |
| 2001-12-20 | 309 | 315 | 308 | 315 | 54,000 | 78.75 |
| 2001-12-19 | 308 | 313 | 300 | 310 | 110,000 | 77.50 |
| 2001-12-18 | 330 | 330 | 321 | 323 | 36,000 | 80.75 |
| 2001-12-17 | 336 | 336 | 328 | 328 | 31,000 | 82 |
| 2001-12-14 | 335 | 336 | 333 | 336 | 74,000 | 84 |
| 2001-12-13 | 349 | 349 | 340 | 340 | 17,000 | 85 |
| 2001-12-12 | 352 | 360 | 336 | 336 | 100,000 | 84 |
| 2001-12-11 | 334 | 339 | 334 | 336 | 19,000 | 84 |
| 2001-12-10 | 351 | 352 | 344 | 349 | 17,000 | 87.25 |
| 2001-12-07 | 355 | 355 | 351 | 354 | 22,000 | 88.50 |
| 2001-12-06 | 344 | 354 | 344 | 354 | 17,000 | 88.50 |
| 2001-12-05 | 347 | 350 | 346 | 349 | 30,000 | 87.25 |
| 2001-12-04 | 357 | 358 | 346 | 346 | 19,000 | 86.50 |
| 2001-12-03 | 360 | 364 | 350 | 357 | 37,000 | 89.25 |
| 2001-11-30 | 362 | 362 | 358 | 362 | 62,000 | 90.50 |
| 2001-11-29 | 355 | 356 | 352 | 352 | 33,000 | 88 |
| 2001-11-28 | 360 | 364 | 354 | 364 | 35,000 | 91 |
| 2001-11-27 | 352 | 369 | 351 | 358 | 77,000 | 89.50 |
| 2001-11-26 | 338 | 347 | 338 | 347 | 25,000 | 86.75 |
| 2001-11-22 | 339 | 340 | 337 | 337 | 16,000 | 84.25 |
| 2001-11-21 | 323 | 339 | 323 | 334 | 18,000 | 83.50 |
| 2001-11-20 | 339 | 340 | 322 | 323 | 68,000 | 80.75 |
| 2001-11-19 | 335 | 349 | 321 | 334 | 55,000 | 83.50 |
| 2001-11-16 | 325 | 328 | 325 | 325 | 15,000 | 81.25 |
| 2001-11-15 | 330 | 330 | 318 | 325 | 22,000 | 81.25 |
| 2001-11-14 | 323 | 326 | 321 | 322 | 14,000 | 80.50 |
| 2001-11-13 | 335 | 335 | 320 | 323 | 35,000 | 80.75 |
| 2001-11-12 | 338 | 340 | 333 | 337 | 11,000 | 84.25 |
| 2001-11-09 | 345 | 345 | 340 | 340 | 7,000 | 85 |
| 2001-11-08 | 343 | 343 | 338 | 343 | 13,000 | 85.75 |
| 2001-11-07 | 353 | 354 | 330 | 342 | 61,000 | 85.50 |
| 2001-11-06 | 350 | 350 | 345 | 350 | 34,000 | 87.50 |
| 2001-11-05 | 340 | 345 | 326 | 345 | 83,000 | 86.25 |
| 2001-11-02 | 343 | 345 | 330 | 330 | 56,000 | 82.50 |
| 2001-11-01 | 360 | 360 | 340 | 340 | 27,000 | 85 |
| 2001-10-31 | 350 | 350 | 345 | 348 | 23,000 | 87 |
| 2001-10-30 | 349 | 350 | 330 | 340 | 151,000 | 85 |
| 2001-10-29 | 362 | 366 | 350 | 352 | 60,000 | 88 |
| 2001-10-26 | 363 | 366 | 361 | 361 | 35,000 | 90.25 |
| 2001-10-25 | 360 | 364 | 357 | 359 | 75,000 | 89.75 |
| 2001-10-24 | 363 | 369 | 361 | 369 | 31,000 | 92.25 |
| 2001-10-23 | 369 | 369 | 358 | 369 | 28,000 | 92.25 |
| 2001-10-22 | 365 | 369 | 353 | 365 | 30,000 | 91.25 |
| 2001-10-19 | 360 | 370 | 360 | 370 | 28,000 | 92.50 |
| 2001-10-18 | 363 | 365 | 355 | 355 | 24,000 | 88.75 |
| 2001-10-17 | 360 | 372 | 360 | 372 | 17,000 | 93 |
| 2001-10-16 | 355 | 365 | 355 | 365 | 20,000 | 91.25 |
| 2001-10-15 | 379 | 379 | 357 | 357 | 24,000 | 89.25 |
| 2001-10-12 | 364 | 385 | 364 | 374 | 35,000 | 93.50 |
| 2001-10-11 | 379 | 379 | 364 | 369 | 20,000 | 92.25 |
| 2001-10-10 | 357 | 379 | 354 | 379 | 35,000 | 94.75 |
| 2001-10-09 | 352 | 360 | 352 | 359 | 35,000 | 89.75 |
| 2001-10-05 | 380 | 381 | 369 | 381 | 73,000 | 95.25 |
| 2001-10-04 | 370 | 381 | 367 | 380 | 72,000 | 95 |
| 2001-10-03 | 364 | 365 | 350 | 362 | 61,000 | 90.50 |
| 2001-10-02 | 355 | 357 | 345 | 355 | 21,000 | 88.75 |
| 2001-10-01 | 349 | 349 | 334 | 348 | 50,000 | 87 |
| 2001-09-28 | 311 | 331 | 311 | 329 | 51,000 | 82.25 |
| 2001-09-27 | 330 | 330 | 311 | 321 | 39,000 | 80.25 |
| 2001-09-26 | 323 | 328 | 316 | 320 | 21,000 | 80 |
| 2001-09-25 | 340 | 340 | 330 | 330 | 33,000 | 82.50 |
| 2001-09-21 | 327 | 329 | 320 | 324 | 44,000 | 81 |
| 2001-09-20 | 329 | 330 | 320 | 323 | 31,000 | 80.75 |
| 2001-09-19 | 320 | 329 | 320 | 326 | 29,000 | 81.50 |
| 2001-09-18 | 302 | 320 | 302 | 315 | 43,000 | 78.75 |
| 2001-09-17 | 310 | 314 | 310 | 312 | 29,000 | 78 |
| 2001-09-14 | 320 | 320 | 308 | 314 | 37,000 | 78.50 |
| 2001-09-13 | 298 | 302 | 297 | 298 | 67,000 | 74.50 |
| 2001-09-12 | 288 | 305 | 288 | 298 | 72,000 | 74.50 |
| 2001-09-11 | 332 | 333 | 327 | 327 | 66,000 | 81.75 |
| 2001-09-10 | 333 | 337 | 331 | 337 | 30,000 | 84.25 |
| 2001-09-07 | 348 | 348 | 343 | 343 | 43,000 | 85.75 |
| 2001-09-06 | 351 | 356 | 350 | 351 | 25,000 | 87.75 |
| 2001-09-05 | 354 | 358 | 351 | 354 | 29,000 | 88.50 |
| 2001-09-04 | 344 | 358 | 344 | 358 | 19,000 | 89.50 |
| 2001-09-03 | 379 | 379 | 343 | 343 | 49,000 | 85.75 |
| 2001-08-31 | 347 | 385 | 344 | 379 | 79,000 | 94.75 |
| 2001-08-30 | 341 | 343 | 332 | 343 | 111,000 | 85.75 |
| 2001-08-29 | 356 | 356 | 340 | 346 | 95,000 | 86.50 |
| 2001-08-28 | 365 | 365 | 356 | 356 | 71,000 | 89 |
| 2001-08-27 | 374 | 375 | 363 | 365 | 51,000 | 91.25 |
| 2001-08-24 | 384 | 384 | 368 | 371 | 76,000 | 92.75 |
| 2001-08-23 | 389 | 390 | 386 | 386 | 20,000 | 96.50 |
| 2001-08-22 | 380 | 395 | 380 | 390 | 33,000 | 97.50 |
| 2001-08-21 | 390 | 392 | 385 | 389 | 23,000 | 97.25 |
| 2001-08-20 | 393 | 399 | 390 | 396 | 28,000 | 99 |
| 2001-08-17 | 390 | 402 | 390 | 393 | 20,000 | 98.25 |
| 2001-08-16 | 395 | 395 | 390 | 390 | 36,000 | 97.50 |
| 2001-08-15 | 405 | 405 | 396 | 398 | 54,000 | 99.50 |
| 2001-08-14 | 395 | 400 | 392 | 398 | 39,000 | 99.50 |
| 2001-08-13 | 404 | 404 | 392 | 395 | 38,000 | 98.75 |
| 2001-08-10 | 408 | 410 | 400 | 402 | 81,000 | 100.50 |
| 2001-08-09 | 417 | 418 | 407 | 407 | 62,000 | 101.75 |
| 2001-08-08 | 424 | 427 | 420 | 420 | 120,000 | 105 |
| 2001-08-07 | 414 | 423 | 412 | 423 | 54,000 | 105.75 |
| 2001-08-06 | 415 | 415 | 413 | 414 | 31,000 | 103.50 |
| 2001-08-03 | 411 | 418 | 409 | 412 | 48,000 | 103 |
| 2001-08-02 | 408 | 421 | 408 | 421 | 96,000 | 105.25 |
| 2001-08-01 | 413 | 413 | 408 | 413 | 61,000 | 103.25 |
| 2001-07-31 | 412 | 413 | 404 | 409 | 61,000 | 102.25 |
| 2001-07-30 | 407 | 410 | 401 | 409 | 41,000 | 102.25 |
| 2001-07-27 | 416 | 418 | 405 | 405 | 62,000 | 101.25 |
| 2001-07-26 | 419 | 420 | 409 | 417 | 115,000 | 104.25 |
| 2001-07-25 | 392 | 414 | 388 | 404 | 129,000 | 101 |
| 2001-07-24 | 386 | 396 | 386 | 394 | 73,000 | 98.50 |
| 2001-07-23 | 405 | 409 | 391 | 395 | 71,000 | 98.75 |
| 2001-07-19 | 404 | 405 | 390 | 405 | 91,000 | 101.25 |
| 2001-07-18 | 429 | 434 | 400 | 413 | 204,000 | 103.25 |
| 2001-07-17 | 425 | 438 | 420 | 429 | 249,000 | 107.25 |
| 2001-07-16 | 419 | 430 | 408 | 430 | 224,000 | 107.50 |
| 2001-07-13 | 406 | 409 | 397 | 409 | 122,000 | 102.25 |
| 2001-07-12 | 390 | 402 | 386 | 402 | 69,000 | 100.50 |
| 2001-07-11 | 390 | 390 | 384 | 386 | 37,000 | 96.50 |
| 2001-07-10 | 389 | 401 | 388 | 401 | 57,000 | 100.25 |
| 2001-07-09 | 396 | 399 | 380 | 387 | 99,000 | 96.75 |
| 2001-07-06 | 403 | 403 | 391 | 391 | 102,000 | 97.75 |
| 2001-07-05 | 395 | 405 | 390 | 405 | 73,000 | 101.25 |
| 2001-07-04 | 414 | 414 | 400 | 405 | 82,000 | 101.25 |
| 2001-07-03 | 408 | 418 | 405 | 415 | 118,000 | 103.75 |
| 2001-07-02 | 431 | 433 | 416 | 418 | 63,000 | 104.50 |
| 2001-06-29 | 434 | 435 | 426 | 433 | 135,000 | 108.25 |
| 2001-06-28 | 440 | 440 | 425 | 433 | 189,000 | 108.25 |
| 2001-06-27 | 445 | 448 | 435 | 440 | 300,000 | 110 |
| 2001-06-26 | 426 | 445 | 425 | 445 | 465,000 | 111.25 |
| 2001-06-25 | 411 | 432 | 410 | 424 | 454,000 | 106 |
| 2001-06-22 | 411 | 415 | 405 | 409 | 174,000 | 102.25 |
| 2001-06-21 | 410 | 418 | 405 | 416 | 379,000 | 104 |
| 2001-06-20 | 386 | 415 | 386 | 410 | 472,000 | 102.50 |
| 2001-06-19 | 396 | 398 | 385 | 390 | 98,000 | 97.50 |
| 2001-06-18 | 387 | 400 | 385 | 398 | 187,000 | 99.50 |
| 2001-06-15 | 385 | 389 | 380 | 387 | 170,000 | 96.75 |
| 2001-06-14 | 382 | 385 | 380 | 384 | 49,000 | 96 |
| 2001-06-13 | 390 | 391 | 381 | 381 | 71,000 | 95.25 |
| 2001-06-12 | 376 | 400 | 372 | 391 | 267,000 | 97.75 |
| 2001-06-11 | 375 | 380 | 370 | 378 | 79,000 | 94.50 |
| 2001-06-08 | 348 | 380 | 348 | 370 | 253,000 | 92.50 |
| 2001-06-07 | 345 | 349 | 345 | 349 | 8,000 | 87.25 |
| 2001-06-06 | 350 | 352 | 345 | 345 | 81,000 | 86.25 |
| 2001-06-05 | 351 | 355 | 350 | 351 | 25,000 | 87.75 |
| 2001-06-04 | 355 | 355 | 351 | 351 | 7,000 | 87.75 |
| 2001-06-01 | 357 | 359 | 352 | 355 | 20,000 | 88.75 |
| 2001-05-31 | 365 | 365 | 350 | 356 | 78,000 | 89 |
| 2001-05-30 | 354 | 360 | 353 | 355 | 103,000 | 88.75 |
| 2001-05-29 | 346 | 350 | 346 | 350 | 16,000 | 87.50 |
| 2001-05-28 | 351 | 353 | 346 | 346 | 15,000 | 86.50 |
| 2001-05-25 | 350 | 354 | 350 | 353 | 23,000 | 88.25 |
| 2001-05-24 | 352 | 352 | 346 | 349 | 38,000 | 87.25 |
| 2001-05-23 | 353 | 358 | 353 | 353 | 11,000 | 88.25 |
| 2001-05-22 | 358 | 359 | 358 | 358 | 15,000 | 89.50 |
| 2001-05-21 | 353 | 360 | 353 | 358 | 28,000 | 89.50 |
| 2001-05-18 | 361 | 361 | 352 | 352 | 23,000 | 88 |
| 2001-05-17 | 356 | 357 | 351 | 351 | 26,000 | 87.75 |
| 2001-05-16 | 356 | 358 | 356 | 356 | 19,000 | 89 |
| 2001-05-15 | 351 | 365 | 351 | 356 | 32,000 | 89 |
| 2001-05-14 | 367 | 369 | 361 | 365 | 42,000 | 91.25 |
| 2001-05-11 | 362 | 365 | 356 | 365 | 66,000 | 91.25 |
| 2001-05-10 | 350 | 352 | 349 | 352 | 31,000 | 88 |
| 2001-05-09 | 360 | 360 | 352 | 352 | 16,000 | 88 |
| 2001-05-08 | 376 | 376 | 361 | 361 | 85,000 | 90.25 |
| 2001-05-07 | 360 | 376 | 355 | 376 | 136,000 | 94 |
| 2001-05-02 | 358 | 360 | 351 | 352 | 44,000 | 88 |
| 2001-05-01 | 356 | 357 | 351 | 357 | 29,000 | 89.25 |
| 2001-04-27 | 358 | 358 | 350 | 356 | 34,000 | 89 |
| 2001-04-26 | 346 | 350 | 345 | 350 | 42,000 | 87.50 |
| 2001-04-25 | 345 | 349 | 345 | 347 | 16,000 | 86.75 |
| 2001-04-24 | 340 | 349 | 339 | 349 | 35,000 | 87.25 |
| 2001-04-23 | 338 | 344 | 338 | 341 | 16,000 | 85.25 |
| 2001-04-20 | 348 | 355 | 345 | 353 | 38,000 | 88.25 |
| 2001-04-19 | 350 | 355 | 348 | 350 | 34,000 | 87.50 |
| 2001-04-18 | 351 | 352 | 346 | 350 | 15,000 | 87.50 |
| 2001-04-17 | 341 | 352 | 341 | 342 | 38,000 | 85.50 |
| 2001-04-16 | 345 | 350 | 345 | 350 | 51,000 | 87.50 |
| 2001-04-13 | 348 | 353 | 345 | 345 | 43,000 | 86.25 |
| 2001-04-12 | 350 | 358 | 348 | 348 | 79,000 | 87 |
| 2001-04-11 | 342 | 358 | 342 | 355 | 112,000 | 88.75 |
| 2001-04-10 | 338 | 347 | 333 | 341 | 82,000 | 85.25 |
| 2001-04-09 | 331 | 335 | 329 | 335 | 45,000 | 83.75 |
| 2001-04-06 | 333 | 335 | 331 | 335 | 81,000 | 83.75 |
| 2001-04-05 | 325 | 326 | 322 | 326 | 19,000 | 81.50 |
| 2001-04-04 | 315 | 320 | 315 | 320 | 25,000 | 80 |
| 2001-04-03 | 313 | 317 | 313 | 317 | 31,000 | 79.25 |
| 2001-04-02 | 317 | 317 | 312 | 315 | 30,000 | 78.75 |
| 2001-03-30 | 320 | 323 | 319 | 319 | 20,000 | 79.75 |
| 2001-03-29 | 324 | 326 | 321 | 321 | 41,000 | 80.25 |
| 2001-03-28 | 321 | 327 | 320 | 322 | 39,000 | 80.50 |
| 2001-03-27 | 331 | 335 | 320 | 320 | 87,000 | 80 |
| 2001-03-26 | 338 | 340 | 316 | 336 | 138,000 | 84 |
| 2001-03-23 | 293 | 310 | 293 | 308 | 62,000 | 77 |
| 2001-03-22 | 284 | 295 | 284 | 290 | 59,000 | 72.50 |
| 2001-03-21 | 278 | 282 | 275 | 282 | 43,000 | 70.50 |
| 2001-03-19 | 271 | 277 | 270 | 277 | 19,000 | 69.25 |
| 2001-03-16 | 271 | 273 | 271 | 271 | 19,000 | 67.75 |
| 2001-03-15 | 270 | 271 | 263 | 271 | 53,000 | 67.75 |
| 2001-03-14 | 271 | 272 | 271 | 271 | 14,000 | 67.75 |
| 2001-03-13 | 276 | 277 | 271 | 272 | 35,000 | 68 |
| 2001-03-12 | 276 | 280 | 275 | 277 | 12,000 | 69.25 |
| 2001-03-09 | 284 | 284 | 275 | 276 | 40,000 | 69 |
| 2001-03-08 | 277 | 277 | 271 | 275 | 9,000 | 68.75 |
| 2001-03-07 | 273 | 276 | 271 | 276 | 20,000 | 69 |
| 2001-03-06 | 270 | 272 | 270 | 272 | 6,000 | 68 |
| 2001-03-05 | 270 | 274 | 265 | 269 | 15,000 | 67.25 |
| 2001-03-02 | 280 | 280 | 272 | 272 | 21,000 | 68 |
| 2001-03-01 | 280 | 283 | 275 | 275 | 15,000 | 68.75 |
| 2001-02-28 | 285 | 285 | 280 | 284 | 50,000 | 71 |
| 2001-02-27 | 282 | 282 | 276 | 278 | 14,000 | 69.50 |
| 2001-02-26 | 276 | 282 | 276 | 282 | 6,000 | 70.50 |
| 2001-02-23 | 269 | 275 | 269 | 275 | 17,000 | 68.75 |
| 2001-02-22 | 273 | 273 | 268 | 268 | 31,000 | 67 |
| 2001-02-21 | 273 | 274 | 273 | 273 | 9,000 | 68.25 |
| 2001-02-20 | 275 | 275 | 270 | 271 | 7,000 | 67.75 |
| 2001-02-19 | 273 | 282 | 271 | 271 | 13,000 | 67.75 |
| 2001-02-16 | 278 | 283 | 275 | 278 | 23,000 | 69.50 |
| 2001-02-15 | 266 | 289 | 266 | 288 | 47,000 | 72 |
| 2001-02-14 | 263 | 266 | 263 | 266 | 17,000 | 66.50 |
| 2001-02-13 | 267 | 267 | 264 | 265 | 8,000 | 66.25 |
| 2001-02-09 | 264 | 264 | 263 | 263 | 13,000 | 65.75 |
| 2001-02-08 | 266 | 266 | 264 | 264 | 16,000 | 66 |
| 2001-02-07 | 265 | 266 | 264 | 265 | 30,000 | 66.25 |
| 2001-02-06 | 266 | 268 | 265 | 265 | 11,000 | 66.25 |
| 2001-02-05 | 271 | 272 | 266 | 266 | 19,000 | 66.50 |
| 2001-02-02 | 270 | 272 | 268 | 272 | 40,000 | 68 |
| 2001-02-01 | 273 | 273 | 268 | 268 | 35,000 | 67 |
| 2001-01-31 | 277 | 277 | 272 | 273 | 30,000 | 68.25 |
| 2001-01-30 | 267 | 269 | 266 | 269 | 15,000 | 67.25 |
| 2001-01-29 | 268 | 268 | 265 | 265 | 9,000 | 66.25 |
| 2001-01-26 | 265 | 266 | 263 | 265 | 37,000 | 66.25 |
| 2001-01-25 | 263 | 265 | 263 | 265 | 16,000 | 66.25 |
| 2001-01-24 | 263 | 266 | 263 | 265 | 34,000 | 66.25 |
| 2001-01-23 | 270 | 270 | 265 | 265 | 10,000 | 66.25 |
| 2001-01-22 | 273 | 273 | 270 | 270 | 21,000 | 67.50 |
| 2001-01-19 | 265 | 266 | 263 | 263 | 40,000 | 65.75 |
| 2001-01-18 | 265 | 268 | 263 | 265 | 55,000 | 66.25 |
| 2001-01-17 | 273 | 273 | 263 | 265 | 10,000 | 66.25 |
| 2001-01-16 | 270 | 270 | 264 | 264 | 24,000 | 66 |
| 2001-01-15 | 280 | 290 | 265 | 265 | 21,000 | 66.25 |
| 2001-01-12 | 261 | 270 | 261 | 265 | 35,000 | 66.25 |
| 2001-01-11 | 265 | 268 | 261 | 261 | 23,000 | 65.25 |
| 2001-01-10 | 265 | 275 | 262 | 270 | 42,000 | 67.50 |
| 2001-01-09 | 264 | 265 | 264 | 265 | 11,000 | 66.25 |
| 2001-01-05 | 287 | 287 | 279 | 279 | 10,000 | 69.75 |
| 2001-01-04 | 295 | 295 | 289 | 289 | 2,000 | 72.25 |
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
