6849 日本光電の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,695	2,695	2,640	2,670	91,100	1,335
2007-12-27	2,680	2,690	2,650	2,680	184,500	1,340
2007-12-26	2,635	2,680	2,635	2,680	146,500	1,340
2007-12-25	2,680	2,695	2,620	2,630	141,800	1,315
2007-12-21	2,640	2,680	2,580	2,670	239,900	1,335
2007-12-20	2,640	2,650	2,600	2,635	294,500	1,317.50
2007-12-19	2,645	2,680	2,640	2,650	189,700	1,325
2007-12-18	2,610	2,750	2,610	2,685	607,800	1,342.50
2007-12-17	2,645	2,645	2,570	2,570	337,600	1,285
2007-12-14	2,625	2,660	2,600	2,605	185,600	1,302.50
2007-12-13	2,695	2,695	2,620	2,620	136,700	1,310
2007-12-12	2,595	2,700	2,575	2,690	335,400	1,345
2007-12-11	2,600	2,600	2,560	2,600	186,100	1,300
2007-12-10	2,600	2,615	2,580	2,590	188,000	1,295
2007-12-07	2,585	2,625	2,560	2,570	203,400	1,285
2007-12-06	2,650	2,695	2,580	2,595	391,700	1,297.50
2007-12-05	2,600	2,620	2,550	2,620	283,900	1,310
2007-12-04	2,600	2,610	2,580	2,595	175,500	1,297.50
2007-12-03	2,600	2,635	2,570	2,625	333,500	1,312.50
2007-11-30	2,670	2,670	2,620	2,645	261,500	1,322.50
2007-11-29	2,665	2,695	2,580	2,605	291,800	1,302.50
2007-11-28	2,600	2,680	2,590	2,655	516,100	1,327.50
2007-11-27	2,490	2,525	2,450	2,505	186,500	1,252.50
2007-11-26	2,460	2,565	2,425	2,520	252,600	1,260
2007-11-22	2,400	2,465	2,400	2,455	237,800	1,227.50
2007-11-21	2,470	2,500	2,445	2,450	254,100	1,225
2007-11-20	2,345	2,440	2,340	2,430	284,000	1,215
2007-11-19	2,450	2,470	2,410	2,420	204,900	1,210
2007-11-16	2,495	2,510	2,465	2,480	118,300	1,240
2007-11-15	2,550	2,555	2,510	2,515	181,400	1,257.50
2007-11-14	2,500	2,560	2,490	2,525	361,600	1,262.50
2007-11-13	2,390	2,495	2,360	2,460	458,000	1,230
2007-11-12	2,340	2,380	2,325	2,380	215,000	1,190
2007-11-09	2,350	2,440	2,350	2,415	253,100	1,207.50
2007-11-08	2,360	2,385	2,335	2,380	254,400	1,190
2007-11-07	2,375	2,435	2,365	2,400	463,900	1,200
2007-11-06	2,365	2,430	2,340	2,380	833,300	1,190
2007-11-05	2,175	2,185	2,135	2,145	116,200	1,072.50
2007-11-02	2,175	2,200	2,150	2,165	82,800	1,082.50
2007-11-01	2,200	2,230	2,185	2,215	85,500	1,107.50
2007-10-31	2,155	2,190	2,140	2,190	116,900	1,095
2007-10-30	2,160	2,165	2,110	2,115	128,500	1,057.50
2007-10-29	2,150	2,185	2,140	2,145	111,400	1,072.50
2007-10-26	2,090	2,140	2,090	2,120	200,700	1,060
2007-10-25	2,090	2,125	2,065	2,080	194,200	1,040
2007-10-24	2,125	2,130	2,080	2,090	111,900	1,045
2007-10-23	2,125	2,160	2,080	2,125	148,800	1,062.50
2007-10-22	2,100	2,155	2,100	2,120	202,900	1,060
2007-10-19	2,180	2,185	2,150	2,155	141,900	1,077.50
2007-10-18	2,190	2,225	2,175	2,195	247,500	1,097.50
2007-10-17	2,220	2,225	2,185	2,205	209,900	1,102.50
2007-10-16	2,275	2,275	2,235	2,240	60,400	1,120
2007-10-15	2,280	2,290	2,250	2,280	103,800	1,140
2007-10-12	2,295	2,295	2,260	2,260	102,100	1,130
2007-10-11	2,250	2,295	2,250	2,295	184,000	1,147.50
2007-10-10	2,250	2,260	2,240	2,240	111,900	1,120
2007-10-09	2,225	2,270	2,225	2,250	133,800	1,125
2007-10-05	2,240	2,240	2,210	2,215	91,700	1,107.50
2007-10-04	2,215	2,255	2,205	2,240	233,000	1,120
2007-10-03	2,155	2,245	2,150	2,225	388,200	1,112.50
2007-10-02	2,125	2,170	2,105	2,150	181,700	1,075
2007-10-01	2,150	2,160	2,080	2,085	182,600	1,042.50
2007-09-28	2,105	2,150	2,100	2,110	152,300	1,055
2007-09-27	2,100	2,140	2,085	2,125	145,400	1,062.50
2007-09-26	2,045	2,110	2,045	2,095	110,600	1,047.50
2007-09-25	2,100	2,105	2,040	2,075	138,500	1,037.50
2007-09-21	2,100	2,120	2,060	2,090	201,300	1,045
2007-09-20	2,210	2,210	2,145	2,160	130,100	1,080
2007-09-19	2,170	2,215	2,170	2,190	205,900	1,095
2007-09-18	2,190	2,190	2,155	2,155	93,300	1,077.50
2007-09-14	2,220	2,235	2,190	2,210	187,600	1,105
2007-09-13	2,270	2,280	2,240	2,240	111,800	1,120
2007-09-12	2,150	2,260	2,150	2,225	192,200	1,112.50
2007-09-11	2,195	2,210	2,155	2,180	131,000	1,090
2007-09-10	2,245	2,245	2,175	2,200	201,000	1,100
2007-09-07	2,240	2,270	2,230	2,255	149,800	1,127.50
2007-09-06	2,190	2,240	2,160	2,240	225,700	1,120
2007-09-05	2,245	2,255	2,220	2,230	131,900	1,115
2007-09-04	2,250	2,270	2,245	2,270	83,000	1,135
2007-09-03	2,295	2,295	2,270	2,280	108,600	1,140
2007-08-31	2,260	2,300	2,230	2,300	351,000	1,150
2007-08-30	2,100	2,180	2,100	2,180	213,700	1,090
2007-08-29	2,065	2,080	2,040	2,075	242,200	1,037.50
2007-08-28	2,075	2,140	2,075	2,140	165,500	1,070
2007-08-27	2,090	2,130	2,075	2,095	166,000	1,047.50
2007-08-24	2,060	2,090	2,045	2,050	206,700	1,025
2007-08-23	2,035	2,075	2,035	2,055	179,800	1,027.50
2007-08-22	2,050	2,070	2,005	2,025	271,100	1,012.50
2007-08-21	2,090	2,115	2,065	2,075	268,900	1,037.50
2007-08-20	2,140	2,140	2,075	2,090	314,300	1,045
2007-08-17	2,190	2,200	2,150	2,155	464,500	1,077.50
2007-08-16	2,155	2,200	2,120	2,165	385,900	1,082.50
2007-08-15	2,150	2,200	2,130	2,150	339,500	1,075
2007-08-14	2,155	2,205	2,150	2,150	197,300	1,075
2007-08-13	2,155	2,235	2,140	2,185	305,900	1,092.50
2007-08-10	2,150	2,230	2,120	2,155	387,700	1,077.50
2007-08-09	2,280	2,280	2,070	2,120	787,200	1,060
2007-08-08	2,280	2,280	2,185	2,210	291,700	1,105
2007-08-07	2,300	2,300	2,260	2,275	487,700	1,137.50
2007-08-06	2,155	2,240	2,135	2,195	924,700	1,097.50
2007-08-03	2,005	2,035	1,995	2,010	226,900	1,005
2007-08-02	2,020	2,035	1,997	2,015	193,800	1,007.50
2007-08-01	2,055	2,085	2,015	2,020	202,000	1,010
2007-07-31	2,110	2,120	2,080	2,090	134,300	1,045
2007-07-30	2,040	2,080	2,020	2,075	142,100	1,037.50
2007-07-27	2,070	2,075	2,000	2,040	147,900	1,020
2007-07-26	2,105	2,120	2,095	2,100	103,300	1,050
2007-07-25	2,140	2,140	2,100	2,120	133,600	1,060
2007-07-24	2,130	2,140	2,095	2,140	115,500	1,070
2007-07-23	2,140	2,150	2,120	2,125	103,800	1,062.50
2007-07-20	2,205	2,220	2,135	2,155	342,100	1,077.50
2007-07-19	2,210	2,230	2,200	2,210	92,700	1,105
2007-07-18	2,250	2,255	2,200	2,210	166,700	1,105
2007-07-17	2,235	2,255	2,220	2,245	182,600	1,122.50
2007-07-13	2,285	2,300	2,215	2,235	337,600	1,117.50
2007-07-12	2,290	2,295	2,265	2,280	195,500	1,140
2007-07-11	2,275	2,280	2,250	2,265	187,700	1,132.50
2007-07-10	2,300	2,305	2,295	2,300	182,900	1,150
2007-07-09	2,310	2,310	2,295	2,305	129,900	1,152.50
2007-07-06	2,305	2,310	2,280	2,295	223,700	1,147.50
2007-07-05	2,295	2,310	2,290	2,310	101,900	1,155
2007-07-04	2,300	2,310	2,285	2,300	164,500	1,150
2007-07-03	2,300	2,310	2,280	2,300	239,400	1,150
2007-07-02	2,315	2,315	2,295	2,300	210,000	1,150
2007-06-29	2,260	2,295	2,250	2,285	325,800	1,142.50
2007-06-28	2,235	2,245	2,215	2,235	130,800	1,117.50
2007-06-27	2,210	2,240	2,200	2,220	177,200	1,110
2007-06-26	2,225	2,240	2,200	2,235	263,600	1,117.50
2007-06-25	2,280	2,290	2,240	2,265	399,400	1,132.50
2007-06-22	2,310	2,310	2,275	2,295	171,800	1,147.50
2007-06-21	2,300	2,300	2,275	2,295	254,500	1,147.50
2007-06-20	2,290	2,315	2,280	2,305	367,800	1,152.50
2007-06-19	2,300	2,300	2,250	2,275	329,200	1,137.50
2007-06-18	2,330	2,330	2,305	2,310	171,200	1,155
2007-06-15	2,275	2,325	2,265	2,300	352,300	1,150
2007-06-14	2,215	2,255	2,200	2,255	258,600	1,127.50
2007-06-13	2,150	2,185	2,145	2,180	198,900	1,090
2007-06-12	2,215	2,220	2,125	2,145	312,200	1,072.50
2007-06-11	2,200	2,235	2,200	2,225	259,400	1,112.50
2007-06-08	2,195	2,195	2,115	2,190	434,900	1,095
2007-06-07	2,160	2,205	2,150	2,200	469,100	1,100
2007-06-06	2,260	2,275	2,170	2,180	641,900	1,090
2007-06-05	2,310	2,310	2,265	2,290	265,300	1,145
2007-06-04	2,290	2,295	2,260	2,280	232,600	1,140
2007-06-01	2,235	2,265	2,220	2,250	560,200	1,125
2007-05-31	2,265	2,265	2,215	2,235	446,800	1,117.50
2007-05-30	2,250	2,340	2,240	2,250	506,900	1,125
2007-05-29	2,255	2,280	2,235	2,250	234,800	1,125
2007-05-28	2,310	2,320	2,280	2,290	156,300	1,145
2007-05-25	2,365	2,370	2,305	2,325	241,300	1,162.50
2007-05-24	2,375	2,425	2,370	2,390	204,400	1,195
2007-05-23	2,355	2,405	2,355	2,375	182,500	1,187.50
2007-05-22	2,445	2,455	2,325	2,370	263,600	1,185
2007-05-21	2,435	2,565	2,435	2,435	242,100	1,217.50
2007-05-18	2,445	2,515	2,390	2,415	264,700	1,207.50
2007-05-17	2,560	2,590	2,455	2,465	278,400	1,232.50
2007-05-16	2,545	2,600	2,545	2,560	148,900	1,280
2007-05-15	2,590	2,630	2,540	2,555	238,600	1,277.50
2007-05-14	2,570	2,615	2,555	2,555	233,200	1,277.50
2007-05-11	2,620	2,645	2,610	2,615	81,800	1,307.50
2007-05-10	2,615	2,660	2,615	2,645	119,300	1,322.50
2007-05-09	2,625	2,635	2,595	2,610	192,100	1,305
2007-05-08	2,675	2,690	2,660	2,665	85,700	1,332.50
2007-05-07	2,725	2,730	2,670	2,685	113,000	1,342.50
2007-05-02	2,740	2,745	2,710	2,725	110,800	1,362.50
2007-05-01	2,720	2,750	2,690	2,715	122,000	1,357.50
2007-04-27	2,690	2,720	2,685	2,715	116,400	1,357.50
2007-04-26	2,660	2,685	2,650	2,685	93,000	1,342.50
2007-04-25	2,630	2,690	2,630	2,665	118,300	1,332.50
2007-04-24	2,685	2,715	2,670	2,695	126,900	1,347.50
2007-04-23	2,655	2,670	2,640	2,660	289,400	1,330
2007-04-20	2,630	2,660	2,615	2,625	83,400	1,312.50
2007-04-19	2,680	2,710	2,620	2,640	135,300	1,320
2007-04-18	2,685	2,730	2,685	2,720	105,200	1,360
2007-04-17	2,700	2,700	2,640	2,655	134,000	1,327.50
2007-04-16	2,705	2,770	2,690	2,700	185,700	1,350
2007-04-13	2,680	2,695	2,660	2,670	165,100	1,335
2007-04-12	2,695	2,700	2,680	2,685	115,300	1,342.50
2007-04-11	2,680	2,690	2,660	2,675	171,300	1,337.50
2007-04-10	2,735	2,735	2,670	2,690	176,700	1,345
2007-04-09	2,700	2,745	2,695	2,725	198,400	1,362.50
2007-04-06	2,670	2,710	2,665	2,680	133,100	1,340
2007-04-05	2,660	2,675	2,640	2,665	242,600	1,332.50
2007-04-04	2,705	2,730	2,695	2,700	196,000	1,350
2007-04-03	2,655	2,670	2,635	2,650	181,700	1,325
2007-04-02	2,730	2,750	2,645	2,665	296,300	1,332.50
2007-03-30	2,720	2,765	2,710	2,750	160,800	1,375
2007-03-29	2,725	2,745	2,685	2,735	139,700	1,367.50
2007-03-28	2,750	2,785	2,740	2,750	108,300	1,375
2007-03-27	2,780	2,785	2,730	2,740	152,100	1,370
2007-03-26	2,815	2,815	2,770	2,790	96,200	1,395
2007-03-23	2,840	2,840	2,785	2,805	219,700	1,402.50
2007-03-22	2,825	2,865	2,785	2,800	283,200	1,400
2007-03-20	2,810	2,815	2,770	2,795	289,400	1,397.50
2007-03-19	2,765	2,835	2,730	2,835	434,000	1,417.50
2007-03-16	2,760	2,790	2,715	2,740	336,500	1,370
2007-03-15	2,730	2,815	2,700	2,810	437,900	1,405
2007-03-14	2,750	2,765	2,705	2,745	373,700	1,372.50
2007-03-13	2,800	2,800	2,685	2,775	640,600	1,387.50
2007-03-12	2,785	2,830	2,760	2,820	630,600	1,410
2007-03-09	2,570	2,720	2,555	2,715	717,300	1,357.50
2007-03-08	2,465	2,545	2,465	2,525	307,700	1,262.50
2007-03-07	2,520	2,540	2,465	2,480	424,800	1,240
2007-03-06	2,450	2,480	2,435	2,480	222,000	1,240
2007-03-05	2,500	2,510	2,445	2,445	247,400	1,222.50
2007-03-02	2,540	2,545	2,520	2,520	240,100	1,260
2007-03-01	2,500	2,535	2,500	2,525	213,700	1,262.50
2007-02-28	2,445	2,515	2,420	2,490	371,300	1,245
2007-02-27	2,515	2,550	2,515	2,550	223,700	1,275
2007-02-26	2,540	2,565	2,515	2,530	200,200	1,265
2007-02-23	2,585	2,585	2,535	2,550	197,200	1,275
2007-02-22	2,570	2,615	2,565	2,585	172,500	1,292.50
2007-02-21	2,580	2,585	2,565	2,575	120,600	1,287.50
2007-02-20	2,575	2,585	2,560	2,575	243,100	1,287.50
2007-02-19	2,545	2,600	2,540	2,575	129,000	1,287.50
2007-02-16	2,580	2,590	2,540	2,580	210,700	1,290
2007-02-15	2,605	2,625	2,565	2,590	188,200	1,295
2007-02-14	2,585	2,615	2,560	2,605	184,700	1,302.50
2007-02-13	2,580	2,610	2,535	2,550	259,400	1,275
2007-02-09	2,540	2,635	2,530	2,610	235,100	1,305
2007-02-08	2,590	2,630	2,570	2,580	348,400	1,290
2007-02-07	2,595	2,605	2,535	2,555	405,300	1,277.50
2007-02-06	2,440	2,500	2,395	2,475	319,900	1,237.50
2007-02-05	2,550	2,590	2,500	2,520	360,300	1,260
2007-02-02	2,625	2,625	2,550	2,565	177,900	1,282.50
2007-02-01	2,610	2,630	2,600	2,625	157,700	1,312.50
2007-01-31	2,650	2,650	2,555	2,575	240,500	1,287.50
2007-01-30	2,620	2,675	2,620	2,655	249,400	1,327.50
2007-01-29	2,555	2,615	2,550	2,590	163,300	1,295
2007-01-26	2,525	2,575	2,515	2,560	141,700	1,280
2007-01-25	2,625	2,645	2,535	2,565	334,900	1,282.50
2007-01-24	2,660	2,670	2,610	2,635	237,000	1,317.50
2007-01-23	2,625	2,695	2,620	2,675	246,200	1,337.50
2007-01-22	2,680	2,695	2,625	2,625	199,200	1,312.50
2007-01-19	2,690	2,690	2,670	2,680	118,600	1,340
2007-01-18	2,680	2,685	2,655	2,680	145,600	1,340
2007-01-17	2,650	2,665	2,600	2,650	220,300	1,325
2007-01-16	2,695	2,720	2,685	2,695	91,400	1,347.50
2007-01-15	2,725	2,745	2,680	2,700	191,900	1,350
2007-01-12	2,640	2,710	2,630	2,675	232,200	1,337.50
2007-01-11	2,650	2,680	2,615	2,630	157,400	1,315
2007-01-10	2,690	2,695	2,620	2,645	138,200	1,322.50
2007-01-09	2,640	2,715	2,600	2,685	161,700	1,342.50
2007-01-05	2,675	2,680	2,620	2,645	203,800	1,322.50
2007-01-04	2,710	2,715	2,680	2,685	57,500	1,342.50

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 [2007年度]

6849 日本光電の時系列データ [2007年度]