6849 日本光電 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 432 | 441 | 424 | 441 | 76,000 | 110.25 |
| 2002-12-27 | 424 | 432 | 418 | 427 | 94,000 | 106.75 |
| 2002-12-26 | 409 | 423 | 409 | 422 | 86,000 | 105.50 |
| 2002-12-25 | 407 | 414 | 397 | 414 | 83,000 | 103.50 |
| 2002-12-24 | 400 | 409 | 400 | 407 | 111,000 | 101.75 |
| 2002-12-20 | 400 | 401 | 395 | 397 | 104,000 | 99.25 |
| 2002-12-19 | 380 | 394 | 380 | 394 | 75,000 | 98.50 |
| 2002-12-18 | 382 | 392 | 379 | 389 | 169,000 | 97.25 |
| 2002-12-17 | 397 | 400 | 390 | 392 | 117,000 | 98 |
| 2002-12-16 | 396 | 400 | 396 | 397 | 49,000 | 99.25 |
| 2002-12-13 | 405 | 410 | 396 | 396 | 140,000 | 99 |
| 2002-12-12 | 406 | 410 | 403 | 404 | 107,000 | 101 |
| 2002-12-11 | 415 | 417 | 414 | 415 | 81,000 | 103.75 |
| 2002-12-10 | 410 | 413 | 403 | 411 | 114,000 | 102.75 |
| 2002-12-09 | 420 | 425 | 418 | 420 | 49,000 | 105 |
| 2002-12-06 | 427 | 428 | 420 | 425 | 125,000 | 106.25 |
| 2002-12-05 | 423 | 445 | 423 | 432 | 86,000 | 108 |
| 2002-12-04 | 441 | 444 | 429 | 430 | 72,000 | 107.50 |
| 2002-12-03 | 448 | 455 | 442 | 446 | 124,000 | 111.50 |
| 2002-12-02 | 439 | 447 | 437 | 443 | 148,000 | 110.75 |
| 2002-11-29 | 436 | 436 | 426 | 434 | 123,000 | 108.50 |
| 2002-11-28 | 416 | 434 | 416 | 434 | 100,000 | 108.50 |
| 2002-11-27 | 420 | 421 | 401 | 411 | 97,000 | 102.75 |
| 2002-11-26 | 424 | 439 | 424 | 430 | 196,000 | 107.50 |
| 2002-11-25 | 395 | 414 | 391 | 414 | 143,000 | 103.50 |
| 2002-11-22 | 390 | 391 | 380 | 390 | 117,000 | 97.50 |
| 2002-11-21 | 372 | 376 | 370 | 375 | 95,000 | 93.75 |
| 2002-11-20 | 356 | 362 | 356 | 357 | 65,000 | 89.25 |
| 2002-11-19 | 363 | 363 | 351 | 355 | 116,000 | 88.75 |
| 2002-11-18 | 376 | 380 | 370 | 373 | 66,000 | 93.25 |
| 2002-11-15 | 376 | 389 | 374 | 389 | 81,000 | 97.25 |
| 2002-11-14 | 391 | 391 | 372 | 375 | 54,000 | 93.75 |
| 2002-11-13 | 404 | 404 | 386 | 392 | 30,000 | 98 |
| 2002-11-12 | 380 | 403 | 371 | 403 | 133,000 | 100.75 |
| 2002-11-11 | 401 | 401 | 390 | 390 | 43,000 | 97.50 |
| 2002-11-08 | 414 | 414 | 405 | 407 | 43,000 | 101.75 |
| 2002-11-07 | 418 | 418 | 409 | 418 | 24,000 | 104.50 |
| 2002-11-06 | 420 | 420 | 414 | 414 | 46,000 | 103.50 |
| 2002-11-05 | 410 | 416 | 402 | 416 | 57,000 | 104 |
| 2002-11-01 | 411 | 411 | 401 | 401 | 61,000 | 100.25 |
| 2002-10-31 | 429 | 429 | 408 | 411 | 54,000 | 102.75 |
| 2002-10-30 | 414 | 420 | 410 | 419 | 56,000 | 104.75 |
| 2002-10-29 | 417 | 419 | 410 | 413 | 36,000 | 103.25 |
| 2002-10-28 | 427 | 427 | 421 | 422 | 10,000 | 105.50 |
| 2002-10-25 | 403 | 427 | 403 | 427 | 41,000 | 106.75 |
| 2002-10-24 | 430 | 430 | 401 | 411 | 56,000 | 102.75 |
| 2002-10-23 | 407 | 424 | 400 | 424 | 40,000 | 106 |
| 2002-10-22 | 430 | 434 | 414 | 416 | 55,000 | 104 |
| 2002-10-21 | 429 | 429 | 423 | 428 | 66,000 | 107 |
| 2002-10-18 | 420 | 427 | 420 | 426 | 62,000 | 106.50 |
| 2002-10-17 | 414 | 425 | 414 | 418 | 49,000 | 104.50 |
| 2002-10-16 | 431 | 433 | 422 | 422 | 87,000 | 105.50 |
| 2002-10-15 | 439 | 439 | 420 | 420 | 93,000 | 105 |
| 2002-10-11 | 382 | 412 | 380 | 412 | 127,000 | 103 |
| 2002-10-10 | 376 | 380 | 366 | 373 | 102,000 | 93.25 |
| 2002-10-09 | 410 | 410 | 388 | 388 | 70,000 | 97 |
| 2002-10-08 | 411 | 420 | 399 | 403 | 150,000 | 100.75 |
| 2002-10-07 | 416 | 425 | 410 | 410 | 109,000 | 102.50 |
| 2002-10-04 | 446 | 446 | 434 | 436 | 51,000 | 109 |
| 2002-10-03 | 450 | 455 | 450 | 455 | 81,000 | 113.75 |
| 2002-10-02 | 468 | 469 | 459 | 459 | 28,000 | 114.75 |
| 2002-10-01 | 468 | 468 | 459 | 464 | 78,000 | 116 |
| 2002-09-30 | 469 | 476 | 467 | 473 | 35,000 | 118.25 |
| 2002-09-27 | 474 | 475 | 470 | 474 | 35,000 | 118.50 |
| 2002-09-26 | 468 | 474 | 468 | 471 | 53,000 | 117.75 |
| 2002-09-25 | 452 | 470 | 452 | 467 | 57,000 | 116.75 |
| 2002-09-24 | 469 | 471 | 463 | 471 | 65,000 | 117.75 |
| 2002-09-20 | 472 | 472 | 467 | 472 | 51,000 | 118 |
| 2002-09-19 | 469 | 482 | 465 | 482 | 134,000 | 120.50 |
| 2002-09-18 | 465 | 468 | 460 | 463 | 60,000 | 115.75 |
| 2002-09-17 | 466 | 471 | 462 | 471 | 100,000 | 117.75 |
| 2002-09-13 | 471 | 471 | 460 | 461 | 105,000 | 115.25 |
| 2002-09-12 | 471 | 471 | 466 | 468 | 41,000 | 117 |
| 2002-09-11 | 472 | 472 | 469 | 470 | 25,000 | 117.50 |
| 2002-09-10 | 467 | 473 | 467 | 469 | 56,000 | 117.25 |
| 2002-09-09 | 456 | 467 | 456 | 467 | 38,000 | 116.75 |
| 2002-09-06 | 456 | 460 | 453 | 459 | 57,000 | 114.75 |
| 2002-09-05 | 462 | 469 | 456 | 469 | 93,000 | 117.25 |
| 2002-09-04 | 451 | 461 | 451 | 456 | 153,000 | 114 |
| 2002-09-03 | 484 | 488 | 471 | 471 | 84,000 | 117.75 |
| 2002-09-02 | 487 | 491 | 487 | 489 | 34,000 | 122.25 |
| 2002-08-30 | 493 | 495 | 490 | 492 | 71,000 | 123 |
| 2002-08-29 | 506 | 506 | 492 | 492 | 113,000 | 123 |
| 2002-08-28 | 507 | 509 | 505 | 507 | 55,000 | 126.75 |
| 2002-08-27 | 511 | 514 | 510 | 512 | 35,000 | 128 |
| 2002-08-26 | 510 | 515 | 510 | 513 | 54,000 | 128.25 |
| 2002-08-23 | 506 | 518 | 505 | 509 | 103,000 | 127.25 |
| 2002-08-22 | 509 | 509 | 501 | 506 | 51,000 | 126.50 |
| 2002-08-21 | 510 | 510 | 502 | 502 | 45,000 | 125.50 |
| 2002-08-20 | 515 | 515 | 501 | 510 | 44,000 | 127.50 |
| 2002-08-19 | 512 | 513 | 501 | 505 | 72,000 | 126.25 |
| 2002-08-16 | 516 | 519 | 511 | 513 | 73,000 | 128.25 |
| 2002-08-15 | 505 | 509 | 505 | 506 | 38,000 | 126.50 |
| 2002-08-14 | 498 | 504 | 496 | 504 | 30,000 | 126 |
| 2002-08-13 | 501 | 505 | 498 | 500 | 27,000 | 125 |
| 2002-08-12 | 502 | 509 | 501 | 501 | 39,000 | 125.25 |
| 2002-08-09 | 510 | 510 | 504 | 510 | 96,000 | 127.50 |
| 2002-08-08 | 519 | 523 | 495 | 495 | 75,000 | 123.75 |
| 2002-08-07 | 500 | 515 | 500 | 509 | 155,000 | 127.25 |
| 2002-08-06 | 485 | 489 | 467 | 475 | 202,000 | 118.75 |
| 2002-08-05 | 507 | 507 | 497 | 500 | 148,000 | 125 |
| 2002-08-02 | 523 | 523 | 511 | 512 | 134,000 | 128 |
| 2002-08-01 | 530 | 532 | 527 | 527 | 73,000 | 131.75 |
| 2002-07-31 | 544 | 544 | 530 | 535 | 76,000 | 133.75 |
| 2002-07-30 | 544 | 544 | 532 | 532 | 82,000 | 133 |
| 2002-07-29 | 520 | 530 | 520 | 526 | 67,000 | 131.50 |
| 2002-07-26 | 533 | 545 | 522 | 523 | 77,000 | 130.75 |
| 2002-07-25 | 566 | 566 | 540 | 540 | 94,000 | 135 |
| 2002-07-24 | 542 | 543 | 536 | 536 | 60,000 | 134 |
| 2002-07-23 | 545 | 545 | 530 | 544 | 110,000 | 136 |
| 2002-07-22 | 520 | 540 | 520 | 535 | 108,000 | 133.75 |
| 2002-07-19 | 545 | 555 | 545 | 545 | 67,000 | 136.25 |
| 2002-07-18 | 530 | 575 | 530 | 575 | 144,000 | 143.75 |
| 2002-07-17 | 530 | 537 | 515 | 529 | 105,000 | 132.25 |
| 2002-07-16 | 535 | 551 | 535 | 540 | 104,000 | 135 |
| 2002-07-15 | 553 | 555 | 542 | 547 | 93,000 | 136.75 |
| 2002-07-12 | 559 | 564 | 553 | 553 | 102,000 | 138.25 |
| 2002-07-11 | 560 | 560 | 545 | 553 | 138,000 | 138.25 |
| 2002-07-10 | 571 | 578 | 567 | 570 | 179,000 | 142.50 |
| 2002-07-09 | 569 | 575 | 567 | 572 | 229,000 | 143 |
| 2002-07-08 | 580 | 584 | 566 | 574 | 339,000 | 143.50 |
| 2002-07-05 | 555 | 566 | 555 | 564 | 170,000 | 141 |
| 2002-07-04 | 572 | 573 | 556 | 560 | 257,000 | 140 |
| 2002-07-03 | 540 | 563 | 533 | 562 | 248,000 | 140.50 |
| 2002-07-02 | 529 | 540 | 525 | 540 | 121,000 | 135 |
| 2002-07-01 | 536 | 544 | 528 | 536 | 188,000 | 134 |
| 2002-06-28 | 520 | 534 | 517 | 534 | 184,000 | 133.50 |
| 2002-06-27 | 509 | 520 | 506 | 509 | 214,000 | 127.25 |
| 2002-06-26 | 520 | 520 | 505 | 505 | 286,000 | 126.25 |
| 2002-06-25 | 524 | 537 | 515 | 524 | 263,000 | 131 |
| 2002-06-24 | 520 | 525 | 510 | 521 | 457,000 | 130.25 |
| 2002-06-21 | 534 | 542 | 533 | 540 | 167,000 | 135 |
| 2002-06-20 | 542 | 560 | 532 | 550 | 234,000 | 137.50 |
| 2002-06-19 | 561 | 571 | 551 | 552 | 249,000 | 138 |
| 2002-06-18 | 561 | 580 | 550 | 579 | 270,000 | 144.75 |
| 2002-06-17 | 563 | 571 | 544 | 545 | 379,000 | 136.25 |
| 2002-06-14 | 588 | 593 | 577 | 583 | 363,000 | 145.75 |
| 2002-06-13 | 600 | 608 | 586 | 587 | 908,000 | 146.75 |
| 2002-06-12 | 589 | 595 | 582 | 588 | 221,000 | 147 |
| 2002-06-11 | 600 | 604 | 591 | 595 | 644,000 | 148.75 |
| 2002-06-10 | 575 | 599 | 572 | 595 | 758,000 | 148.75 |
| 2002-06-07 | 567 | 585 | 562 | 579 | 437,000 | 144.75 |
| 2002-06-06 | 595 | 598 | 580 | 587 | 1,178,000 | 146.75 |
| 2002-06-05 | 541 | 589 | 541 | 581 | 1,507,000 | 145.25 |
| 2002-06-04 | 550 | 550 | 537 | 537 | 260,000 | 134.25 |
| 2002-06-03 | 547 | 560 | 541 | 550 | 325,000 | 137.50 |
| 2002-05-31 | 560 | 560 | 548 | 548 | 228,000 | 137 |
| 2002-05-30 | 570 | 570 | 548 | 557 | 379,000 | 139.25 |
| 2002-05-29 | 541 | 565 | 540 | 562 | 539,000 | 140.50 |
| 2002-05-28 | 559 | 565 | 549 | 556 | 869,000 | 139 |
| 2002-05-27 | 559 | 579 | 540 | 570 | 1,876,000 | 142.50 |
| 2002-05-24 | 497 | 530 | 494 | 530 | 1,728,000 | 132.50 |
| 2002-05-23 | 482 | 483 | 475 | 476 | 341,000 | 119 |
| 2002-05-22 | 478 | 480 | 469 | 477 | 374,000 | 119.25 |
| 2002-05-21 | 461 | 477 | 461 | 477 | 360,000 | 119.25 |
| 2002-05-20 | 470 | 478 | 460 | 467 | 477,000 | 116.75 |
| 2002-05-17 | 461 | 477 | 457 | 469 | 687,000 | 117.25 |
| 2002-05-16 | 429 | 463 | 429 | 461 | 970,000 | 115.25 |
| 2002-05-15 | 439 | 444 | 432 | 434 | 183,000 | 108.50 |
| 2002-05-14 | 445 | 452 | 431 | 434 | 618,000 | 108.50 |
| 2002-05-13 | 430 | 444 | 429 | 443 | 560,000 | 110.75 |
| 2002-05-10 | 415 | 434 | 411 | 432 | 338,000 | 108 |
| 2002-05-09 | 430 | 430 | 415 | 416 | 249,000 | 104 |
| 2002-05-08 | 432 | 440 | 422 | 422 | 496,000 | 105.50 |
| 2002-05-07 | 430 | 440 | 426 | 430 | 486,000 | 107.50 |
| 2002-05-02 | 410 | 430 | 410 | 430 | 724,000 | 107.50 |
| 2002-05-01 | 400 | 415 | 400 | 407 | 687,000 | 101.75 |
| 2002-04-30 | 400 | 400 | 381 | 391 | 631,000 | 97.75 |
| 2002-04-26 | 348 | 350 | 346 | 347 | 41,000 | 86.75 |
| 2002-04-25 | 351 | 351 | 345 | 346 | 27,000 | 86.50 |
| 2002-04-24 | 352 | 354 | 351 | 351 | 32,000 | 87.75 |
| 2002-04-23 | 351 | 356 | 351 | 354 | 24,000 | 88.50 |
| 2002-04-22 | 355 | 355 | 351 | 354 | 28,000 | 88.50 |
| 2002-04-19 | 343 | 353 | 342 | 353 | 27,000 | 88.25 |
| 2002-04-18 | 355 | 355 | 345 | 347 | 37,000 | 86.75 |
| 2002-04-17 | 350 | 355 | 347 | 355 | 47,000 | 88.75 |
| 2002-04-16 | 340 | 344 | 339 | 344 | 39,000 | 86 |
| 2002-04-15 | 334 | 338 | 332 | 335 | 30,000 | 83.75 |
| 2002-04-12 | 340 | 342 | 330 | 330 | 43,000 | 82.50 |
| 2002-04-11 | 343 | 343 | 341 | 342 | 57,000 | 85.50 |
| 2002-04-10 | 345 | 350 | 343 | 350 | 22,000 | 87.50 |
| 2002-04-09 | 354 | 354 | 348 | 348 | 31,000 | 87 |
| 2002-04-08 | 354 | 354 | 350 | 354 | 29,000 | 88.50 |
| 2002-04-05 | 342 | 351 | 342 | 349 | 21,000 | 87.25 |
| 2002-04-04 | 340 | 351 | 340 | 342 | 38,000 | 85.50 |
| 2002-04-03 | 340 | 343 | 337 | 342 | 46,000 | 85.50 |
| 2002-04-02 | 347 | 350 | 340 | 340 | 19,000 | 85 |
| 2002-04-01 | 350 | 351 | 340 | 342 | 22,000 | 85.50 |
| 2002-03-29 | 350 | 352 | 345 | 345 | 25,000 | 86.25 |
| 2002-03-28 | 350 | 355 | 350 | 355 | 19,000 | 88.75 |
| 2002-03-27 | 357 | 359 | 351 | 355 | 13,000 | 88.75 |
| 2002-03-26 | 347 | 365 | 347 | 362 | 35,000 | 90.50 |
| 2002-03-25 | 363 | 363 | 358 | 360 | 64,000 | 90 |
| 2002-03-22 | 357 | 357 | 349 | 352 | 56,000 | 88 |
| 2002-03-20 | 360 | 362 | 356 | 356 | 55,000 | 89 |
| 2002-03-19 | 360 | 360 | 355 | 359 | 34,000 | 89.75 |
| 2002-03-18 | 356 | 362 | 355 | 355 | 44,000 | 88.75 |
| 2002-03-15 | 353 | 357 | 352 | 354 | 25,000 | 88.50 |
| 2002-03-14 | 351 | 355 | 351 | 355 | 35,000 | 88.75 |
| 2002-03-13 | 361 | 361 | 353 | 353 | 47,000 | 88.25 |
| 2002-03-12 | 355 | 359 | 351 | 351 | 48,000 | 87.75 |
| 2002-03-11 | 359 | 361 | 352 | 352 | 118,000 | 88 |
| 2002-03-08 | 345 | 355 | 345 | 351 | 144,000 | 87.75 |
| 2002-03-07 | 355 | 355 | 347 | 348 | 56,000 | 87 |
| 2002-03-06 | 357 | 357 | 346 | 349 | 51,000 | 87.25 |
| 2002-03-05 | 365 | 368 | 346 | 357 | 81,000 | 89.25 |
| 2002-03-04 | 344 | 359 | 343 | 359 | 125,000 | 89.75 |
| 2002-03-01 | 343 | 343 | 335 | 341 | 41,000 | 85.25 |
| 2002-02-28 | 341 | 348 | 341 | 343 | 80,000 | 85.75 |
| 2002-02-27 | 330 | 341 | 330 | 341 | 59,000 | 85.25 |
| 2002-02-26 | 329 | 331 | 325 | 331 | 54,000 | 82.75 |
| 2002-02-25 | 329 | 329 | 321 | 324 | 41,000 | 81 |
| 2002-02-22 | 330 | 330 | 328 | 328 | 19,000 | 82 |
| 2002-02-21 | 326 | 338 | 326 | 335 | 34,000 | 83.75 |
| 2002-02-20 | 320 | 330 | 320 | 325 | 29,000 | 81.25 |
| 2002-02-19 | 335 | 335 | 324 | 324 | 19,000 | 81 |
| 2002-02-18 | 334 | 335 | 332 | 335 | 26,000 | 83.75 |
| 2002-02-15 | 340 | 340 | 326 | 339 | 39,000 | 84.75 |
| 2002-02-14 | 338 | 349 | 338 | 339 | 51,000 | 84.75 |
| 2002-02-13 | 323 | 338 | 323 | 337 | 77,000 | 84.25 |
| 2002-02-12 | 315 | 327 | 315 | 325 | 36,000 | 81.25 |
| 2002-02-08 | 315 | 315 | 305 | 311 | 46,000 | 77.75 |
| 2002-02-07 | 307 | 314 | 305 | 310 | 15,000 | 77.50 |
| 2002-02-06 | 303 | 309 | 303 | 307 | 30,000 | 76.75 |
| 2002-02-05 | 306 | 309 | 305 | 307 | 23,000 | 76.75 |
| 2002-02-04 | 318 | 318 | 305 | 310 | 31,000 | 77.50 |
| 2002-02-01 | 316 | 317 | 308 | 313 | 41,000 | 78.25 |
| 2002-01-31 | 325 | 325 | 317 | 317 | 31,000 | 79.25 |
| 2002-01-30 | 316 | 325 | 316 | 325 | 27,000 | 81.25 |
| 2002-01-29 | 320 | 320 | 316 | 316 | 56,000 | 79 |
| 2002-01-28 | 325 | 328 | 324 | 328 | 28,000 | 82 |
| 2002-01-25 | 323 | 324 | 321 | 323 | 21,000 | 80.75 |
| 2002-01-24 | 320 | 325 | 320 | 324 | 31,000 | 81 |
| 2002-01-23 | 319 | 330 | 319 | 322 | 25,000 | 80.50 |
| 2002-01-22 | 328 | 328 | 322 | 322 | 30,000 | 80.50 |
| 2002-01-21 | 311 | 325 | 311 | 324 | 61,000 | 81 |
| 2002-01-18 | 303 | 311 | 303 | 311 | 48,000 | 77.75 |
| 2002-01-17 | 303 | 308 | 302 | 303 | 28,000 | 75.75 |
| 2002-01-16 | 311 | 312 | 310 | 310 | 42,000 | 77.50 |
| 2002-01-15 | 324 | 324 | 314 | 314 | 31,000 | 78.50 |
| 2002-01-11 | 333 | 333 | 320 | 322 | 51,000 | 80.50 |
| 2002-01-10 | 331 | 333 | 330 | 331 | 34,000 | 82.75 |
| 2002-01-09 | 330 | 334 | 330 | 331 | 30,000 | 82.75 |
| 2002-01-08 | 338 | 338 | 330 | 336 | 28,000 | 84 |
| 2002-01-07 | 334 | 339 | 330 | 337 | 23,000 | 84.25 |
| 2002-01-04 | 319 | 333 | 319 | 333 | 22,000 | 83.25 |
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
