6849 日本光電 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 824 | 826 | 820 | 825 | 79,000 | 206.25 |
| 2003-12-29 | 817 | 823 | 800 | 818 | 150,000 | 204.50 |
| 2003-12-26 | 816 | 825 | 810 | 817 | 189,000 | 204.25 |
| 2003-12-25 | 819 | 822 | 815 | 820 | 162,000 | 205 |
| 2003-12-24 | 815 | 822 | 808 | 820 | 336,000 | 205 |
| 2003-12-22 | 810 | 812 | 805 | 809 | 111,000 | 202.25 |
| 2003-12-19 | 804 | 815 | 803 | 808 | 408,000 | 202 |
| 2003-12-18 | 784 | 804 | 770 | 803 | 576,000 | 200.75 |
| 2003-12-17 | 774 | 793 | 774 | 780 | 459,000 | 195 |
| 2003-12-16 | 765 | 771 | 759 | 768 | 172,000 | 192 |
| 2003-12-15 | 758 | 774 | 758 | 773 | 281,000 | 193.25 |
| 2003-12-12 | 747 | 750 | 743 | 750 | 300,000 | 187.50 |
| 2003-12-11 | 725 | 743 | 725 | 738 | 169,000 | 184.50 |
| 2003-12-10 | 734 | 735 | 714 | 735 | 148,000 | 183.75 |
| 2003-12-09 | 728 | 735 | 725 | 733 | 75,000 | 183.25 |
| 2003-12-08 | 724 | 733 | 711 | 727 | 96,000 | 181.75 |
| 2003-12-05 | 733 | 733 | 722 | 727 | 95,000 | 181.75 |
| 2003-12-04 | 715 | 730 | 715 | 730 | 79,000 | 182.50 |
| 2003-12-03 | 720 | 728 | 710 | 715 | 83,000 | 178.75 |
| 2003-12-02 | 726 | 736 | 720 | 730 | 99,000 | 182.50 |
| 2003-12-01 | 699 | 725 | 699 | 715 | 72,000 | 178.75 |
| 2003-11-28 | 737 | 737 | 716 | 719 | 89,000 | 179.75 |
| 2003-11-27 | 707 | 738 | 698 | 737 | 306,000 | 184.25 |
| 2003-11-26 | 694 | 712 | 694 | 704 | 131,000 | 176 |
| 2003-11-25 | 702 | 702 | 682 | 692 | 79,000 | 173 |
| 2003-11-21 | 690 | 690 | 674 | 682 | 118,000 | 170.50 |
| 2003-11-20 | 690 | 695 | 681 | 690 | 142,000 | 172.50 |
| 2003-11-19 | 675 | 686 | 660 | 663 | 164,000 | 165.75 |
| 2003-11-18 | 700 | 700 | 670 | 685 | 301,000 | 171.25 |
| 2003-11-17 | 750 | 750 | 703 | 710 | 170,000 | 177.50 |
| 2003-11-14 | 750 | 758 | 746 | 750 | 132,000 | 187.50 |
| 2003-11-13 | 755 | 764 | 745 | 748 | 107,000 | 187 |
| 2003-11-12 | 752 | 765 | 742 | 742 | 158,000 | 185.50 |
| 2003-11-11 | 771 | 771 | 733 | 750 | 195,000 | 187.50 |
| 2003-11-10 | 800 | 803 | 790 | 791 | 136,000 | 197.75 |
| 2003-11-07 | 790 | 817 | 787 | 810 | 351,000 | 202.50 |
| 2003-11-06 | 787 | 799 | 784 | 790 | 98,000 | 197.50 |
| 2003-11-05 | 798 | 799 | 786 | 795 | 86,000 | 198.75 |
| 2003-11-04 | 786 | 798 | 786 | 797 | 115,000 | 199.25 |
| 2003-10-31 | 804 | 804 | 785 | 792 | 96,000 | 198 |
| 2003-10-30 | 785 | 806 | 785 | 805 | 214,000 | 201.25 |
| 2003-10-29 | 784 | 791 | 780 | 785 | 120,000 | 196.25 |
| 2003-10-28 | 765 | 784 | 765 | 773 | 53,000 | 193.25 |
| 2003-10-27 | 767 | 767 | 753 | 760 | 70,000 | 190 |
| 2003-10-24 | 751 | 766 | 747 | 747 | 142,000 | 186.75 |
| 2003-10-23 | 790 | 790 | 748 | 751 | 201,000 | 187.75 |
| 2003-10-22 | 815 | 828 | 796 | 796 | 183,000 | 199 |
| 2003-10-21 | 809 | 836 | 804 | 814 | 634,000 | 203.50 |
| 2003-10-20 | 780 | 792 | 779 | 789 | 141,000 | 197.25 |
| 2003-10-17 | 790 | 790 | 772 | 778 | 218,000 | 194.50 |
| 2003-10-16 | 776 | 800 | 776 | 793 | 342,000 | 198.25 |
| 2003-10-15 | 760 | 775 | 756 | 770 | 239,000 | 192.50 |
| 2003-10-14 | 767 | 774 | 744 | 750 | 226,000 | 187.50 |
| 2003-10-10 | 770 | 780 | 765 | 765 | 173,000 | 191.25 |
| 2003-10-09 | 760 | 782 | 757 | 769 | 217,000 | 192.25 |
| 2003-10-08 | 787 | 787 | 757 | 765 | 304,000 | 191.25 |
| 2003-10-07 | 783 | 790 | 782 | 790 | 222,000 | 197.50 |
| 2003-10-06 | 809 | 809 | 781 | 790 | 326,000 | 197.50 |
| 2003-10-03 | 780 | 800 | 775 | 799 | 571,000 | 199.75 |
| 2003-10-02 | 760 | 775 | 755 | 770 | 331,000 | 192.50 |
| 2003-10-01 | 757 | 760 | 745 | 755 | 227,000 | 188.75 |
| 2003-09-30 | 754 | 770 | 740 | 756 | 170,000 | 189 |
| 2003-09-29 | 774 | 774 | 755 | 759 | 196,000 | 189.75 |
| 2003-09-26 | 794 | 804 | 780 | 783 | 344,000 | 195.75 |
| 2003-09-25 | 766 | 804 | 766 | 795 | 577,000 | 198.75 |
| 2003-09-24 | 770 | 784 | 770 | 773 | 317,000 | 193.25 |
| 2003-09-22 | 770 | 783 | 764 | 770 | 573,000 | 192.50 |
| 2003-09-19 | 794 | 795 | 773 | 775 | 895,000 | 193.75 |
| 2003-09-18 | 735 | 789 | 731 | 774 | 2,648,000 | 193.50 |
| 2003-09-17 | 705 | 705 | 705 | 705 | 231,000 | 176.25 |
| 2003-09-16 | 610 | 612 | 605 | 605 | 127,000 | 151.25 |
| 2003-09-12 | 609 | 613 | 603 | 610 | 267,000 | 152.50 |
| 2003-09-11 | 600 | 607 | 595 | 607 | 119,000 | 151.75 |
| 2003-09-10 | 604 | 610 | 596 | 607 | 239,000 | 151.75 |
| 2003-09-09 | 595 | 605 | 592 | 598 | 157,000 | 149.50 |
| 2003-09-08 | 581 | 593 | 578 | 593 | 75,000 | 148.25 |
| 2003-09-05 | 585 | 591 | 579 | 591 | 117,000 | 147.75 |
| 2003-09-04 | 590 | 593 | 585 | 590 | 98,000 | 147.50 |
| 2003-09-03 | 596 | 597 | 577 | 578 | 139,000 | 144.50 |
| 2003-09-02 | 593 | 598 | 590 | 592 | 160,000 | 148 |
| 2003-09-01 | 614 | 615 | 600 | 603 | 279,000 | 150.75 |
| 2003-08-29 | 590 | 620 | 584 | 620 | 165,000 | 155 |
| 2003-08-28 | 585 | 594 | 585 | 590 | 72,000 | 147.50 |
| 2003-08-27 | 591 | 597 | 583 | 593 | 89,000 | 148.25 |
| 2003-08-26 | 587 | 589 | 579 | 587 | 92,000 | 146.75 |
| 2003-08-25 | 594 | 596 | 586 | 594 | 130,000 | 148.50 |
| 2003-08-22 | 599 | 610 | 598 | 604 | 311,000 | 151 |
| 2003-08-21 | 583 | 600 | 581 | 596 | 490,000 | 149 |
| 2003-08-20 | 574 | 575 | 569 | 573 | 152,000 | 143.25 |
| 2003-08-19 | 590 | 590 | 570 | 577 | 167,000 | 144.25 |
| 2003-08-18 | 580 | 597 | 578 | 590 | 413,000 | 147.50 |
| 2003-08-15 | 580 | 580 | 568 | 580 | 343,000 | 145 |
| 2003-08-14 | 550 | 589 | 543 | 585 | 825,000 | 146.25 |
| 2003-08-13 | 545 | 547 | 535 | 546 | 600,000 | 136.50 |
| 2003-08-12 | 531 | 535 | 528 | 530 | 103,000 | 132.50 |
| 2003-08-11 | 535 | 535 | 526 | 528 | 44,000 | 132 |
| 2003-08-08 | 537 | 537 | 521 | 536 | 150,000 | 134 |
| 2003-08-07 | 526 | 535 | 520 | 533 | 98,000 | 133.25 |
| 2003-08-06 | 528 | 528 | 520 | 523 | 51,000 | 130.75 |
| 2003-08-05 | 535 | 538 | 525 | 531 | 203,000 | 132.75 |
| 2003-08-04 | 526 | 528 | 524 | 525 | 76,000 | 131.25 |
| 2003-08-01 | 522 | 528 | 519 | 526 | 98,000 | 131.50 |
| 2003-07-31 | 526 | 526 | 519 | 520 | 85,000 | 130 |
| 2003-07-30 | 523 | 524 | 519 | 519 | 76,000 | 129.75 |
| 2003-07-29 | 520 | 523 | 519 | 522 | 87,000 | 130.50 |
| 2003-07-28 | 524 | 528 | 519 | 527 | 84,000 | 131.75 |
| 2003-07-25 | 519 | 525 | 517 | 520 | 110,000 | 130 |
| 2003-07-24 | 525 | 525 | 515 | 519 | 90,000 | 129.75 |
| 2003-07-23 | 518 | 519 | 510 | 519 | 53,000 | 129.75 |
| 2003-07-22 | 513 | 519 | 509 | 519 | 55,000 | 129.75 |
| 2003-07-18 | 510 | 516 | 508 | 513 | 126,000 | 128.25 |
| 2003-07-17 | 526 | 527 | 514 | 516 | 112,000 | 129 |
| 2003-07-16 | 538 | 538 | 526 | 534 | 112,000 | 133.50 |
| 2003-07-15 | 541 | 548 | 531 | 542 | 261,000 | 135.50 |
| 2003-07-14 | 534 | 546 | 534 | 542 | 300,000 | 135.50 |
| 2003-07-11 | 535 | 540 | 526 | 533 | 241,000 | 133.25 |
| 2003-07-10 | 515 | 544 | 515 | 542 | 465,000 | 135.50 |
| 2003-07-09 | 522 | 522 | 510 | 514 | 187,000 | 128.50 |
| 2003-07-08 | 518 | 523 | 514 | 519 | 246,000 | 129.75 |
| 2003-07-07 | 512 | 516 | 510 | 512 | 155,000 | 128 |
| 2003-07-04 | 504 | 509 | 500 | 507 | 111,000 | 126.75 |
| 2003-07-03 | 510 | 519 | 507 | 508 | 108,000 | 127 |
| 2003-07-02 | 519 | 520 | 505 | 509 | 144,000 | 127.25 |
| 2003-07-01 | 517 | 524 | 515 | 515 | 129,000 | 128.75 |
| 2003-06-30 | 513 | 518 | 511 | 514 | 100,000 | 128.50 |
| 2003-06-27 | 503 | 512 | 503 | 510 | 85,000 | 127.50 |
| 2003-06-26 | 501 | 503 | 492 | 503 | 156,000 | 125.75 |
| 2003-06-25 | 497 | 509 | 496 | 502 | 63,000 | 125.50 |
| 2003-06-24 | 505 | 508 | 501 | 501 | 119,000 | 125.25 |
| 2003-06-23 | 518 | 527 | 515 | 515 | 293,000 | 128.75 |
| 2003-06-20 | 502 | 513 | 499 | 509 | 390,000 | 127.25 |
| 2003-06-19 | 494 | 498 | 491 | 497 | 116,000 | 124.25 |
| 2003-06-18 | 491 | 495 | 487 | 491 | 121,000 | 122.75 |
| 2003-06-17 | 498 | 503 | 489 | 490 | 165,000 | 122.50 |
| 2003-06-16 | 479 | 495 | 476 | 494 | 221,000 | 123.50 |
| 2003-06-13 | 478 | 481 | 470 | 474 | 322,000 | 118.50 |
| 2003-06-12 | 489 | 491 | 481 | 481 | 222,000 | 120.25 |
| 2003-06-11 | 483 | 488 | 481 | 485 | 212,000 | 121.25 |
| 2003-06-10 | 486 | 488 | 480 | 483 | 125,000 | 120.75 |
| 2003-06-09 | 494 | 494 | 488 | 488 | 115,000 | 122 |
| 2003-06-06 | 499 | 499 | 490 | 491 | 104,000 | 122.75 |
| 2003-06-05 | 496 | 499 | 490 | 499 | 111,000 | 124.75 |
| 2003-06-04 | 492 | 499 | 488 | 496 | 208,000 | 124 |
| 2003-06-03 | 499 | 499 | 490 | 497 | 103,000 | 124.25 |
| 2003-06-02 | 503 | 506 | 494 | 499 | 94,000 | 124.75 |
| 2003-05-30 | 510 | 510 | 496 | 500 | 85,000 | 125 |
| 2003-05-29 | 496 | 510 | 492 | 510 | 146,000 | 127.50 |
| 2003-05-28 | 500 | 501 | 490 | 498 | 115,000 | 124.50 |
| 2003-05-27 | 507 | 510 | 499 | 501 | 133,000 | 125.25 |
| 2003-05-26 | 516 | 516 | 503 | 513 | 237,000 | 128.25 |
| 2003-05-23 | 527 | 528 | 523 | 526 | 79,000 | 131.50 |
| 2003-05-22 | 532 | 532 | 522 | 527 | 103,000 | 131.75 |
| 2003-05-21 | 527 | 534 | 525 | 533 | 240,000 | 133.25 |
| 2003-05-20 | 506 | 524 | 504 | 524 | 140,000 | 131 |
| 2003-05-19 | 513 | 517 | 508 | 511 | 105,000 | 127.75 |
| 2003-05-16 | 525 | 527 | 520 | 521 | 120,000 | 130.25 |
| 2003-05-15 | 534 | 535 | 520 | 530 | 211,000 | 132.50 |
| 2003-05-14 | 519 | 537 | 518 | 529 | 217,000 | 132.25 |
| 2003-05-13 | 526 | 529 | 517 | 518 | 175,000 | 129.50 |
| 2003-05-12 | 535 | 537 | 520 | 524 | 202,000 | 131 |
| 2003-05-09 | 535 | 544 | 530 | 537 | 403,000 | 134.25 |
| 2003-05-08 | 540 | 548 | 526 | 543 | 1,130,000 | 135.75 |
| 2003-05-07 | 507 | 532 | 507 | 523 | 1,279,000 | 130.75 |
| 2003-05-06 | 483 | 488 | 480 | 484 | 144,000 | 121 |
| 2003-05-02 | 482 | 484 | 479 | 483 | 95,000 | 120.75 |
| 2003-05-01 | 479 | 484 | 475 | 484 | 129,000 | 121 |
| 2003-04-30 | 480 | 486 | 475 | 482 | 208,000 | 120.50 |
| 2003-04-28 | 472 | 475 | 465 | 473 | 86,000 | 118.25 |
| 2003-04-25 | 479 | 479 | 465 | 475 | 162,000 | 118.75 |
| 2003-04-24 | 470 | 479 | 465 | 475 | 185,000 | 118.75 |
| 2003-04-23 | 465 | 470 | 462 | 464 | 96,000 | 116 |
| 2003-04-22 | 472 | 472 | 460 | 460 | 88,000 | 115 |
| 2003-04-21 | 466 | 474 | 465 | 474 | 114,000 | 118.50 |
| 2003-04-18 | 471 | 472 | 464 | 465 | 78,000 | 116.25 |
| 2003-04-17 | 471 | 472 | 468 | 472 | 169,000 | 118 |
| 2003-04-16 | 461 | 471 | 459 | 471 | 81,000 | 117.75 |
| 2003-04-15 | 463 | 465 | 457 | 461 | 56,000 | 115.25 |
| 2003-04-14 | 466 | 469 | 459 | 461 | 117,000 | 115.25 |
| 2003-04-11 | 450 | 470 | 448 | 465 | 204,000 | 116.25 |
| 2003-04-10 | 440 | 447 | 440 | 445 | 131,000 | 111.25 |
| 2003-04-09 | 459 | 459 | 452 | 455 | 127,000 | 113.75 |
| 2003-04-08 | 476 | 477 | 460 | 460 | 101,000 | 115 |
| 2003-04-07 | 491 | 492 | 457 | 480 | 385,000 | 120 |
| 2003-04-04 | 480 | 483 | 472 | 483 | 732,000 | 120.75 |
| 2003-04-03 | 429 | 467 | 429 | 451 | 273,000 | 112.75 |
| 2003-04-02 | 412 | 424 | 412 | 423 | 43,000 | 105.75 |
| 2003-04-01 | 409 | 415 | 409 | 414 | 20,000 | 103.50 |
| 2003-03-31 | 431 | 431 | 415 | 419 | 64,000 | 104.75 |
| 2003-03-28 | 426 | 434 | 425 | 432 | 72,000 | 108 |
| 2003-03-27 | 420 | 425 | 415 | 425 | 77,000 | 106.25 |
| 2003-03-26 | 421 | 427 | 419 | 424 | 30,000 | 106 |
| 2003-03-25 | 421 | 428 | 420 | 428 | 103,000 | 107 |
| 2003-03-24 | 425 | 434 | 424 | 431 | 118,000 | 107.75 |
| 2003-03-20 | 403 | 413 | 403 | 412 | 63,000 | 103 |
| 2003-03-19 | 404 | 404 | 391 | 400 | 39,000 | 100 |
| 2003-03-18 | 407 | 410 | 397 | 405 | 204,000 | 101.25 |
| 2003-03-17 | 412 | 414 | 405 | 406 | 126,000 | 101.50 |
| 2003-03-14 | 411 | 420 | 410 | 412 | 227,000 | 103 |
| 2003-03-13 | 415 | 417 | 403 | 403 | 117,000 | 100.75 |
| 2003-03-12 | 412 | 415 | 405 | 415 | 185,000 | 103.75 |
| 2003-03-11 | 434 | 434 | 410 | 410 | 156,000 | 102.50 |
| 2003-03-10 | 438 | 450 | 435 | 444 | 188,000 | 111 |
| 2003-03-07 | 465 | 465 | 443 | 443 | 136,000 | 110.75 |
| 2003-03-06 | 465 | 468 | 460 | 465 | 124,000 | 116.25 |
| 2003-03-05 | 468 | 477 | 463 | 463 | 145,000 | 115.75 |
| 2003-03-04 | 463 | 478 | 463 | 469 | 142,000 | 117.25 |
| 2003-03-03 | 462 | 470 | 458 | 464 | 71,000 | 116 |
| 2003-02-28 | 471 | 480 | 469 | 480 | 81,000 | 120 |
| 2003-02-27 | 470 | 480 | 458 | 480 | 154,000 | 120 |
| 2003-02-26 | 479 | 479 | 470 | 471 | 60,000 | 117.75 |
| 2003-02-25 | 479 | 480 | 471 | 480 | 102,000 | 120 |
| 2003-02-24 | 479 | 489 | 475 | 489 | 182,000 | 122.25 |
| 2003-02-21 | 487 | 488 | 482 | 488 | 86,000 | 122 |
| 2003-02-20 | 488 | 488 | 481 | 488 | 55,000 | 122 |
| 2003-02-19 | 482 | 489 | 478 | 489 | 73,000 | 122.25 |
| 2003-02-18 | 485 | 485 | 477 | 482 | 108,000 | 120.50 |
| 2003-02-17 | 490 | 490 | 481 | 485 | 126,000 | 121.25 |
| 2003-02-14 | 481 | 488 | 480 | 485 | 135,000 | 121.25 |
| 2003-02-13 | 482 | 490 | 478 | 481 | 258,000 | 120.25 |
| 2003-02-12 | 480 | 481 | 477 | 479 | 125,000 | 119.75 |
| 2003-02-10 | 484 | 486 | 478 | 483 | 105,000 | 120.75 |
| 2003-02-07 | 481 | 492 | 475 | 489 | 184,000 | 122.25 |
| 2003-02-06 | 485 | 490 | 478 | 485 | 166,000 | 121.25 |
| 2003-02-05 | 485 | 492 | 480 | 486 | 197,000 | 121.50 |
| 2003-02-04 | 494 | 495 | 484 | 492 | 313,000 | 123 |
| 2003-02-03 | 475 | 490 | 473 | 489 | 481,000 | 122.25 |
| 2003-01-31 | 457 | 471 | 450 | 471 | 216,000 | 117.75 |
| 2003-01-30 | 470 | 470 | 457 | 460 | 232,000 | 115 |
| 2003-01-29 | 457 | 474 | 455 | 471 | 731,000 | 117.75 |
| 2003-01-28 | 432 | 447 | 432 | 447 | 228,000 | 111.75 |
| 2003-01-27 | 431 | 433 | 426 | 431 | 48,000 | 107.75 |
| 2003-01-24 | 431 | 438 | 431 | 432 | 122,000 | 108 |
| 2003-01-23 | 431 | 435 | 425 | 432 | 67,000 | 108 |
| 2003-01-22 | 436 | 436 | 429 | 432 | 64,000 | 108 |
| 2003-01-21 | 430 | 438 | 426 | 438 | 96,000 | 109.50 |
| 2003-01-20 | 430 | 430 | 427 | 429 | 53,000 | 107.25 |
| 2003-01-17 | 424 | 433 | 421 | 427 | 64,000 | 106.75 |
| 2003-01-16 | 435 | 436 | 425 | 427 | 50,000 | 106.75 |
| 2003-01-15 | 422 | 432 | 422 | 430 | 66,000 | 107.50 |
| 2003-01-14 | 415 | 424 | 415 | 424 | 37,000 | 106 |
| 2003-01-10 | 418 | 425 | 410 | 420 | 55,000 | 105 |
| 2003-01-09 | 412 | 418 | 406 | 417 | 44,000 | 104.25 |
| 2003-01-08 | 430 | 430 | 423 | 425 | 59,000 | 106.25 |
| 2003-01-07 | 430 | 433 | 425 | 430 | 71,000 | 107.50 |
| 2003-01-06 | 440 | 441 | 426 | 426 | 24,000 | 106.50 |
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
