6849 日本光電の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,695	2,720	2,655	2,720	137,100	1,360
2006-12-28	2,720	2,735	2,690	2,700	246,700	1,350
2006-12-27	2,790	2,800	2,700	2,715	291,100	1,357.50
2006-12-26	2,695	2,780	2,685	2,780	165,900	1,390
2006-12-25	2,740	2,740	2,670	2,700	231,600	1,350
2006-12-22	2,655	2,785	2,630	2,780	720,500	1,390
2006-12-21	2,600	2,675	2,590	2,625	444,500	1,312.50
2006-12-20	2,610	2,625	2,590	2,600	395,900	1,300
2006-12-19	2,600	2,630	2,540	2,570	659,700	1,285
2006-12-18	2,655	2,735	2,650	2,710	747,800	1,355
2006-12-15	2,595	2,640	2,585	2,620	477,900	1,310
2006-12-14	2,570	2,600	2,560	2,580	326,500	1,290
2006-12-13	2,525	2,560	2,500	2,560	471,200	1,280
2006-12-12	2,530	2,560	2,490	2,505	534,700	1,252.50
2006-12-11	2,485	2,520	2,480	2,500	395,500	1,250
2006-12-08	2,480	2,545	2,480	2,525	402,400	1,262.50
2006-12-07	2,480	2,570	2,425	2,465	674,100	1,232.50
2006-12-06	2,430	2,430	2,315	2,410	394,400	1,205
2006-12-05	2,435	2,440	2,410	2,440	160,400	1,220
2006-12-04	2,390	2,460	2,390	2,425	274,600	1,212.50
2006-12-01	2,345	2,395	2,340	2,390	236,000	1,195
2006-11-30	2,325	2,340	2,300	2,340	162,400	1,170
2006-11-29	2,300	2,335	2,295	2,325	187,800	1,162.50
2006-11-28	2,260	2,330	2,250	2,305	369,200	1,152.50
2006-11-27	2,210	2,280	2,210	2,275	132,900	1,137.50
2006-11-24	2,205	2,265	2,205	2,250	237,900	1,125
2006-11-22	2,140	2,200	2,130	2,200	244,400	1,100
2006-11-21	2,105	2,130	2,070	2,115	213,000	1,057.50
2006-11-20	2,150	2,170	2,090	2,105	251,900	1,052.50
2006-11-17	2,210	2,220	2,170	2,190	250,700	1,095
2006-11-16	2,235	2,275	2,220	2,220	131,700	1,110
2006-11-15	2,260	2,295	2,245	2,265	210,100	1,132.50
2006-11-14	2,190	2,270	2,185	2,265	471,100	1,132.50
2006-11-13	2,180	2,200	2,155	2,170	347,500	1,085
2006-11-10	2,140	2,140	2,105	2,115	85,700	1,057.50
2006-11-09	2,115	2,130	2,100	2,120	76,900	1,060
2006-11-08	2,135	2,150	2,125	2,130	78,000	1,065
2006-11-07	2,120	2,170	2,120	2,155	90,000	1,077.50
2006-11-06	2,105	2,155	2,090	2,145	249,900	1,072.50
2006-11-02	2,135	2,170	2,125	2,165	97,400	1,082.50
2006-11-01	2,170	2,170	2,060	2,135	229,300	1,067.50
2006-10-31	2,165	2,240	2,130	2,200	331,700	1,100
2006-10-30	2,105	2,155	2,095	2,150	184,800	1,075
2006-10-27	2,180	2,180	2,120	2,145	179,300	1,072.50
2006-10-26	2,125	2,175	2,105	2,175	324,400	1,087.50
2006-10-25	2,040	2,125	2,035	2,110	272,200	1,055
2006-10-24	2,070	2,070	2,030	2,040	125,700	1,020
2006-10-23	2,025	2,070	2,015	2,065	177,100	1,032.50
2006-10-20	2,040	2,045	2,015	2,025	152,100	1,012.50
2006-10-19	2,050	2,060	2,030	2,045	84,800	1,022.50
2006-10-18	2,030	2,040	2,010	2,030	159,200	1,015
2006-10-17	2,020	2,075	2,015	2,070	180,000	1,035
2006-10-16	2,030	2,035	1,984	2,005	126,200	1,002.50
2006-10-13	1,955	1,998	1,955	1,997	181,400	998.50
2006-10-12	1,982	1,982	1,945	1,954	127,800	977
2006-10-11	2,020	2,030	1,977	1,978	131,100	989
2006-10-10	2,005	2,035	2,000	2,020	77,200	1,010
2006-10-06	2,015	2,030	2,015	2,020	55,800	1,010
2006-10-05	2,020	2,045	2,020	2,045	58,700	1,022.50
2006-10-04	2,025	2,050	1,997	2,015	75,500	1,007.50
2006-10-03	2,050	2,060	2,020	2,030	83,900	1,015
2006-10-02	2,090	2,095	2,060	2,085	88,200	1,042.50
2006-09-29	2,000	2,090	1,973	2,090	198,400	1,045
2006-09-28	2,000	2,020	1,980	2,020	82,100	1,010
2006-09-27	1,954	2,015	1,920	2,005	114,000	1,002.50
2006-09-26	1,960	1,963	1,919	1,935	111,900	967.50
2006-09-25	2,020	2,020	1,963	1,982	138,500	991
2006-09-22	1,929	1,945	1,912	1,930	122,600	965
2006-09-21	1,995	2,010	1,941	1,959	161,700	979.50
2006-09-20	1,954	1,955	1,923	1,926	148,300	963
2006-09-19	1,960	1,977	1,938	1,964	102,100	982
2006-09-15	1,975	2,000	1,921	1,956	165,800	978
2006-09-14	1,972	2,010	1,965	1,977	68,300	988.50
2006-09-13	2,005	2,010	1,955	1,964	57,200	982
2006-09-12	2,025	2,025	1,970	1,985	112,900	992.50
2006-09-11	2,030	2,030	2,000	2,005	114,600	1,002.50
2006-09-08	2,015	2,060	1,996	2,030	303,500	1,015
2006-09-07	2,040	2,065	2,035	2,055	119,700	1,027.50
2006-09-06	2,100	2,100	2,040	2,060	198,200	1,030
2006-09-05	2,085	2,130	2,065	2,125	221,300	1,062.50
2006-09-04	2,065	2,090	2,065	2,070	81,300	1,035
2006-09-01	2,100	2,100	2,035	2,060	141,300	1,030
2006-08-31	2,050	2,120	2,025	2,095	294,900	1,047.50
2006-08-30	2,035	2,035	1,991	2,025	164,300	1,012.50
2006-08-29	2,025	2,025	1,996	2,015	81,700	1,007.50
2006-08-28	2,040	2,040	1,991	1,999	166,100	999.50
2006-08-25	2,025	2,065	2,005	2,030	243,500	1,015
2006-08-24	2,070	2,085	2,035	2,055	190,800	1,027.50
2006-08-23	2,120	2,135	2,095	2,110	138,600	1,055
2006-08-22	2,140	2,145	2,095	2,125	118,900	1,062.50
2006-08-21	2,155	2,160	2,095	2,120	123,900	1,060
2006-08-18	2,110	2,190	2,105	2,170	266,100	1,085
2006-08-17	2,125	2,165	2,090	2,095	225,300	1,047.50
2006-08-16	2,125	2,135	2,055	2,110	271,100	1,055
2006-08-15	2,090	2,105	2,075	2,095	170,000	1,047.50
2006-08-14	2,080	2,125	2,050	2,095	235,200	1,047.50
2006-08-11	2,115	2,155	2,095	2,110	245,700	1,055
2006-08-10	2,145	2,175	2,135	2,155	237,200	1,077.50
2006-08-09	2,145	2,205	2,120	2,195	371,200	1,097.50
2006-08-08	2,035	2,185	2,025	2,185	834,300	1,092.50
2006-08-07	1,959	2,155	1,955	2,055	1,169,700	1,027.50
2006-08-04	1,930	2,000	1,930	1,982	293,000	991
2006-08-03	1,947	1,950	1,902	1,933	141,200	966.50
2006-08-02	1,909	1,931	1,893	1,926	93,300	963
2006-08-01	1,890	1,920	1,890	1,905	96,300	952.50
2006-07-31	1,965	1,965	1,868	1,918	376,800	959
2006-07-28	1,820	1,860	1,805	1,845	163,600	922.50
2006-07-27	1,799	1,832	1,785	1,830	163,800	915
2006-07-26	1,851	1,860	1,815	1,829	210,700	914.50
2006-07-25	1,870	1,895	1,861	1,881	298,200	940.50
2006-07-24	1,820	1,860	1,812	1,851	180,200	925.50
2006-07-21	1,801	1,847	1,800	1,846	169,500	923
2006-07-20	1,833	1,875	1,804	1,852	496,900	926
2006-07-19	1,650	1,680	1,650	1,653	170,300	826.50
2006-07-18	1,715	1,725	1,625	1,637	129,500	818.50
2006-07-14	1,770	1,770	1,720	1,727	67,000	863.50
2006-07-13	1,734	1,785	1,710	1,745	100,200	872.50
2006-07-12	1,846	1,846	1,776	1,794	87,600	897
2006-07-11	1,860	1,863	1,818	1,846	93,300	923
2006-07-10	1,839	1,863	1,786	1,854	122,900	927
2006-07-07	1,864	1,886	1,852	1,869	200,800	934.50
2006-07-06	1,848	1,880	1,836	1,867	194,800	933.50
2006-07-05	1,859	1,863	1,824	1,840	100,700	920
2006-07-04	1,863	1,870	1,830	1,846	100,200	923
2006-07-03	1,900	1,900	1,820	1,853	135,000	926.50
2006-06-30	1,820	1,895	1,793	1,875	444,000	937.50
2006-06-29	1,727	1,805	1,727	1,787	294,000	893.50
2006-06-28	1,677	1,752	1,677	1,727	260,000	863.50
2006-06-27	1,709	1,720	1,692	1,700	207,500	850
2006-06-26	1,730	1,737	1,702	1,720	133,800	860
2006-06-23	1,740	1,748	1,714	1,746	125,900	873
2006-06-22	1,778	1,780	1,731	1,758	140,600	879
2006-06-21	1,730	1,754	1,714	1,747	151,500	873.50
2006-06-20	1,728	1,767	1,721	1,734	126,500	867
2006-06-19	1,754	1,781	1,725	1,768	168,200	884
2006-06-16	1,799	1,800	1,749	1,779	150,200	889.50
2006-06-15	1,730	1,765	1,723	1,751	134,400	875.50
2006-06-14	1,677	1,767	1,675	1,707	269,800	853.50
2006-06-13	1,770	1,798	1,724	1,737	180,200	868.50
2006-06-12	1,728	1,809	1,728	1,798	150,900	899
2006-06-09	1,750	1,800	1,711	1,758	259,200	879
2006-06-08	1,800	1,849	1,759	1,775	302,100	887.50
2006-06-07	1,866	1,890	1,811	1,820	206,300	910
2006-06-06	1,889	1,920	1,885	1,907	157,400	953.50
2006-06-05	1,955	1,956	1,902	1,904	184,400	952
2006-06-02	1,917	1,958	1,885	1,955	216,900	977.50
2006-06-01	1,935	1,935	1,896	1,896	158,200	948
2006-05-31	1,920	1,935	1,891	1,925	155,000	962.50
2006-05-30	1,927	1,939	1,907	1,918	62,500	959
2006-05-29	1,956	1,964	1,915	1,928	89,700	964
2006-05-26	1,910	1,957	1,872	1,949	213,800	974.50
2006-05-25	1,890	1,918	1,826	1,858	450,000	929
2006-05-24	1,951	1,975	1,895	1,920	479,600	960
2006-05-23	1,951	1,989	1,948	1,950	535,100	975
2006-05-22	1,895	2,020	1,865	1,954	621,000	977
2006-05-19	1,804	1,817	1,777	1,805	304,700	902.50
2006-05-18	1,820	1,825	1,796	1,823	208,100	911.50
2006-05-17	1,840	1,860	1,810	1,845	318,500	922.50
2006-05-16	1,910	1,940	1,829	1,868	370,800	934
2006-05-15	1,900	1,943	1,900	1,940	276,400	970
2006-05-12	1,950	1,950	1,900	1,917	205,800	958.50
2006-05-11	1,975	1,997	1,968	1,975	90,600	987.50
2006-05-10	1,995	2,005	1,972	1,982	130,700	991
2006-05-09	2,015	2,025	2,005	2,015	66,400	1,007.50
2006-05-08	2,030	2,060	2,020	2,040	72,700	1,020
2006-05-02	1,980	2,020	1,980	2,015	74,000	1,007.50
2006-05-01	2,005	2,025	1,986	1,989	92,200	994.50
2006-04-28	2,000	2,015	1,986	2,000	153,200	1,000
2006-04-27	2,000	2,010	1,986	1,987	53,800	993.50
2006-04-26	1,981	2,000	1,980	1,981	70,800	990.50
2006-04-25	1,975	2,005	1,970	1,978	93,600	989
2006-04-24	2,020	2,020	1,955	1,975	126,800	987.50
2006-04-21	2,035	2,040	2,010	2,025	80,200	1,012.50
2006-04-20	2,055	2,060	2,010	2,010	33,300	1,005
2006-04-19	2,060	2,070	2,040	2,040	46,400	1,020
2006-04-18	1,995	2,055	1,995	2,050	114,900	1,025
2006-04-17	2,065	2,065	2,015	2,015	104,400	1,007.50
2006-04-14	2,095	2,095	2,055	2,070	45,600	1,035
2006-04-13	2,080	2,115	2,070	2,085	93,100	1,042.50
2006-04-12	2,080	2,120	2,050	2,050	93,600	1,025
2006-04-11	2,120	2,120	2,080	2,095	61,500	1,047.50
2006-04-10	2,130	2,130	2,090	2,105	105,600	1,052.50
2006-04-07	2,120	2,120	2,080	2,110	101,600	1,055
2006-04-06	2,080	2,105	2,080	2,080	84,300	1,040
2006-04-05	2,090	2,130	2,070	2,070	184,000	1,035
2006-04-04	2,075	2,080	2,050	2,070	107,600	1,035
2006-04-03	2,050	2,090	2,030	2,070	132,700	1,035
2006-03-31	2,080	2,090	2,060	2,060	68,400	1,030
2006-03-30	2,060	2,090	2,060	2,070	86,000	1,035
2006-03-29	2,065	2,075	2,020	2,065	75,200	1,032.50
2006-03-28	2,050	2,080	2,020	2,065	85,700	1,032.50
2006-03-27	2,030	2,040	2,005	2,040	94,900	1,020
2006-03-24	2,020	2,030	1,993	2,010	124,100	1,005
2006-03-23	1,990	2,025	1,990	2,000	113,100	1,000
2006-03-22	1,985	1,999	1,977	1,985	87,100	992.50
2006-03-20	1,950	1,989	1,949	1,975	133,200	987.50
2006-03-17	1,894	1,939	1,894	1,932	124,800	966
2006-03-16	1,921	1,921	1,893	1,893	136,000	946.50
2006-03-15	1,964	1,966	1,903	1,920	184,800	960
2006-03-14	1,945	1,950	1,920	1,936	218,300	968
2006-03-13	1,901	1,976	1,901	1,945	234,100	972.50
2006-03-10	1,931	1,931	1,887	1,898	341,100	949
2006-03-09	1,900	1,935	1,888	1,934	204,300	967
2006-03-08	1,920	1,930	1,891	1,896	161,100	948
2006-03-07	1,960	1,975	1,920	1,932	79,400	966
2006-03-06	1,955	1,960	1,918	1,949	92,000	974.50
2006-03-03	1,933	1,963	1,927	1,944	123,400	972
2006-03-02	1,949	1,996	1,925	1,963	173,200	981.50
2006-03-01	1,949	1,950	1,911	1,915	159,100	957.50
2006-02-28	1,975	1,987	1,929	1,956	163,300	978
2006-02-27	1,996	1,996	1,950	1,976	192,300	988
2006-02-24	2,010	2,030	1,978	1,984	111,800	992
2006-02-23	1,975	2,025	1,975	2,005	61,500	1,002.50
2006-02-22	1,931	2,025	1,931	1,948	77,000	974
2006-02-21	1,885	1,944	1,885	1,931	106,700	965.50
2006-02-20	1,950	1,960	1,883	1,898	125,800	949
2006-02-17	1,937	1,998	1,925	1,950	210,700	975
2006-02-16	1,996	2,075	1,945	1,967	111,100	983.50
2006-02-15	2,095	2,100	1,966	1,996	81,100	998
2006-02-14	2,015	2,055	1,870	2,015	147,400	1,007.50
2006-02-13	2,080	2,100	2,025	2,030	149,700	1,015
2006-02-10	2,095	2,125	2,030	2,055	135,800	1,027.50
2006-02-09	2,120	2,135	2,105	2,115	64,100	1,057.50
2006-02-08	2,150	2,180	2,090	2,090	123,800	1,045
2006-02-07	2,160	2,180	2,135	2,140	129,600	1,070
2006-02-06	2,185	2,190	2,150	2,185	102,200	1,092.50
2006-02-03	2,200	2,205	2,160	2,185	104,700	1,092.50
2006-02-02	2,195	2,240	2,165	2,230	121,100	1,115
2006-02-01	2,180	2,190	2,155	2,155	75,900	1,077.50
2006-01-31	2,235	2,235	2,160	2,170	111,700	1,085
2006-01-30	2,185	2,215	2,165	2,175	117,800	1,087.50
2006-01-27	2,155	2,190	2,145	2,155	75,700	1,077.50
2006-01-26	2,130	2,145	2,095	2,120	133,400	1,060
2006-01-25	2,155	2,170	2,115	2,115	108,200	1,057.50
2006-01-24	2,055	2,135	2,055	2,105	209,800	1,052.50
2006-01-23	2,045	2,170	2,045	2,095	268,200	1,047.50
2006-01-20	2,180	2,270	2,170	2,205	352,200	1,102.50
2006-01-19	2,005	2,175	2,005	2,160	181,100	1,080
2006-01-18	2,155	2,230	2,000	2,045	215,200	1,022.50
2006-01-17	2,260	2,320	2,225	2,230	235,500	1,115
2006-01-16	2,230	2,330	2,210	2,280	566,600	1,140
2006-01-13	2,180	2,260	2,165	2,230	524,800	1,115
2006-01-12	1,998	2,115	1,992	2,115	400,100	1,057.50
2006-01-11	1,988	1,994	1,972	1,990	127,200	995
2006-01-10	1,970	1,990	1,968	1,975	118,100	987.50
2006-01-06	1,967	1,970	1,955	1,960	89,900	980
2006-01-05	1,973	1,973	1,950	1,955	93,600	977.50
2006-01-04	1,975	1,975	1,941	1,945	53,800	972.50

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

6849 日本光電 の時系列データ [2006年度]

6849 日本光電の時系列データ [2006年度]