6849 日本光電の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,768	1,770	1,743	1,750	128,000	875
2010-12-29	1,777	1,777	1,752	1,768	98,800	884
2010-12-28	1,794	1,807	1,763	1,763	181,200	881.50
2010-12-27	1,755	1,790	1,747	1,780	239,600	890
2010-12-24	1,744	1,758	1,735	1,745	163,200	872.50
2010-12-22	1,760	1,765	1,737	1,744	129,600	872
2010-12-21	1,740	1,762	1,740	1,751	193,100	875.50
2010-12-20	1,731	1,737	1,726	1,731	188,200	865.50
2010-12-17	1,715	1,733	1,711	1,731	168,100	865.50
2010-12-16	1,709	1,733	1,709	1,725	211,700	862.50
2010-12-15	1,729	1,730	1,694	1,727	288,800	863.50
2010-12-14	1,720	1,732	1,710	1,720	136,300	860
2010-12-13	1,708	1,733	1,708	1,726	136,700	863
2010-12-10	1,730	1,734	1,710	1,728	363,900	864
2010-12-09	1,679	1,737	1,676	1,727	618,500	863.50
2010-12-08	1,612	1,663	1,600	1,658	472,000	829
2010-12-07	1,630	1,630	1,612	1,627	171,400	813.50
2010-12-06	1,630	1,647	1,627	1,641	68,300	820.50
2010-12-03	1,637	1,643	1,631	1,636	124,400	818
2010-12-02	1,655	1,655	1,632	1,638	175,600	819
2010-12-01	1,605	1,626	1,605	1,626	159,800	813
2010-11-30	1,603	1,645	1,599	1,624	307,200	812
2010-11-29	1,593	1,618	1,591	1,611	154,500	805.50
2010-11-26	1,590	1,605	1,585	1,592	129,500	796
2010-11-25	1,601	1,610	1,589	1,602	141,200	801
2010-11-24	1,600	1,609	1,586	1,605	157,900	802.50
2010-11-22	1,611	1,633	1,610	1,616	168,300	808
2010-11-19	1,629	1,629	1,598	1,604	183,500	802
2010-11-18	1,565	1,606	1,565	1,606	227,500	803
2010-11-17	1,558	1,572	1,558	1,568	143,400	784
2010-11-16	1,571	1,582	1,561	1,567	216,200	783.50
2010-11-15	1,570	1,588	1,561	1,573	264,100	786.50
2010-11-12	1,606	1,609	1,585	1,585	193,100	792.50
2010-11-11	1,628	1,630	1,606	1,616	180,800	808
2010-11-10	1,605	1,625	1,605	1,616	224,100	808
2010-11-09	1,623	1,631	1,612	1,621	254,000	810.50
2010-11-08	1,646	1,650	1,615	1,620	194,500	810
2010-11-05	1,640	1,655	1,624	1,636	367,600	818
2010-11-04	1,547	1,572	1,533	1,552	255,900	776
2010-11-02	1,550	1,555	1,520	1,543	234,500	771.50
2010-11-01	1,533	1,564	1,527	1,541	263,100	770.50
2010-10-29	1,554	1,566	1,517	1,531	297,100	765.50
2010-10-28	1,571	1,577	1,534	1,554	317,100	777
2010-10-27	1,580	1,598	1,572	1,578	213,200	789
2010-10-26	1,609	1,613	1,568	1,584	251,500	792
2010-10-25	1,625	1,641	1,603	1,610	246,600	805
2010-10-22	1,616	1,633	1,593	1,614	312,100	807
2010-10-21	1,641	1,646	1,596	1,615	301,000	807.50
2010-10-20	1,656	1,664	1,626	1,629	237,600	814.50
2010-10-19	1,667	1,690	1,641	1,677	350,200	838.50
2010-10-18	1,631	1,679	1,624	1,667	236,700	833.50
2010-10-15	1,627	1,644	1,606	1,617	289,800	808.50
2010-10-14	1,650	1,656	1,621	1,631	111,400	815.50
2010-10-13	1,636	1,654	1,625	1,628	180,500	814
2010-10-12	1,661	1,669	1,595	1,619	232,700	809.50
2010-10-08	1,659	1,667	1,652	1,660	113,400	830
2010-10-07	1,663	1,666	1,624	1,654	221,800	827
2010-10-06	1,664	1,675	1,647	1,659	312,400	829.50
2010-10-05	1,652	1,659	1,624	1,645	249,800	822.50
2010-10-04	1,697	1,698	1,671	1,675	185,000	837.50
2010-10-01	1,741	1,741	1,706	1,715	271,900	857.50
2010-09-30	1,743	1,744	1,717	1,721	162,300	860.50
2010-09-29	1,741	1,762	1,731	1,756	89,500	878
2010-09-28	1,733	1,754	1,725	1,741	156,800	870.50
2010-09-27	1,776	1,788	1,745	1,757	110,000	878.50
2010-09-24	1,718	1,764	1,712	1,740	166,500	870
2010-09-22	1,763	1,787	1,720	1,766	232,500	883
2010-09-21	1,809	1,822	1,780	1,781	214,200	890.50
2010-09-17	1,788	1,804	1,781	1,785	137,700	892.50
2010-09-16	1,780	1,796	1,776	1,788	180,600	894
2010-09-15	1,749	1,774	1,675	1,763	222,700	881.50
2010-09-14	1,703	1,754	1,695	1,748	162,100	874
2010-09-13	1,716	1,723	1,705	1,711	90,500	855.50
2010-09-10	1,720	1,721	1,683	1,712	124,700	856
2010-09-09	1,710	1,710	1,683	1,691	65,900	845.50
2010-09-08	1,700	1,700	1,667	1,682	125,800	841
2010-09-07	1,715	1,726	1,694	1,716	130,500	858
2010-09-06	1,712	1,737	1,705	1,734	68,400	867
2010-09-03	1,733	1,735	1,689	1,702	179,100	851
2010-09-02	1,747	1,747	1,709	1,737	117,000	868.50
2010-09-01	1,692	1,707	1,681	1,699	140,300	849.50
2010-08-31	1,738	1,739	1,700	1,704	161,000	852
2010-08-30	1,777	1,797	1,745	1,759	212,200	879.50
2010-08-27	1,716	1,768	1,708	1,762	363,500	881
2010-08-26	1,682	1,716	1,678	1,715	216,900	857.50
2010-08-25	1,617	1,687	1,611	1,680	231,400	840
2010-08-24	1,633	1,651	1,618	1,641	124,200	820.50
2010-08-23	1,646	1,670	1,639	1,655	110,300	827.50
2010-08-20	1,655	1,672	1,648	1,661	83,200	830.50
2010-08-19	1,669	1,682	1,653	1,682	111,400	841
2010-08-18	1,683	1,693	1,653	1,680	133,300	840
2010-08-17	1,670	1,684	1,661	1,674	70,200	837
2010-08-16	1,705	1,705	1,662	1,684	129,300	842
2010-08-13	1,674	1,721	1,661	1,716	247,600	858
2010-08-12	1,673	1,686	1,657	1,685	148,700	842.50
2010-08-11	1,724	1,728	1,691	1,706	179,600	853
2010-08-10	1,750	1,750	1,713	1,724	218,500	862
2010-08-09	1,714	1,757	1,707	1,749	364,600	874.50
2010-08-06	1,670	1,761	1,668	1,755	542,100	877.50
2010-08-05	1,634	1,669	1,622	1,666	285,900	833
2010-08-04	1,604	1,612	1,585	1,603	191,800	801.50
2010-08-03	1,601	1,610	1,590	1,603	155,600	801.50
2010-08-02	1,591	1,603	1,580	1,585	153,200	792.50
2010-07-30	1,624	1,624	1,580	1,596	158,500	798
2010-07-29	1,621	1,632	1,607	1,627	120,300	813.50
2010-07-28	1,642	1,649	1,628	1,640	74,400	820
2010-07-27	1,629	1,637	1,618	1,627	98,700	813.50
2010-07-26	1,633	1,640	1,625	1,635	141,400	817.50
2010-07-23	1,615	1,626	1,606	1,611	141,500	805.50
2010-07-22	1,595	1,608	1,582	1,584	83,900	792
2010-07-21	1,611	1,622	1,592	1,599	151,500	799.50
2010-07-20	1,611	1,640	1,600	1,612	154,800	806
2010-07-16	1,660	1,662	1,612	1,617	156,000	808.50
2010-07-15	1,691	1,692	1,672	1,675	197,200	837.50
2010-07-14	1,690	1,704	1,674	1,676	196,200	838
2010-07-13	1,691	1,700	1,661	1,668	174,800	834
2010-07-12	1,658	1,688	1,658	1,674	158,000	837
2010-07-09	1,699	1,706	1,677	1,682	194,000	841
2010-07-08	1,686	1,694	1,674	1,689	246,800	844.50
2010-07-07	1,679	1,683	1,644	1,653	217,900	826.50
2010-07-06	1,640	1,675	1,623	1,666	269,800	833
2010-07-05	1,650	1,667	1,611	1,645	381,000	822.50
2010-07-02	1,618	1,682	1,608	1,667	422,500	833.50
2010-07-01	1,706	1,707	1,610	1,617	332,700	808.50
2010-06-30	1,610	1,663	1,594	1,656	390,200	828
2010-06-29	1,660	1,668	1,614	1,618	537,000	809
2010-06-28	1,721	1,728	1,656	1,663	405,900	831.50
2010-06-25	1,740	1,740	1,693	1,701	379,600	850.50
2010-06-24	1,760	1,776	1,748	1,750	178,600	875
2010-06-23	1,774	1,787	1,762	1,777	255,300	888.50
2010-06-22	1,766	1,781	1,749	1,776	259,800	888
2010-06-21	1,756	1,770	1,744	1,759	228,500	879.50
2010-06-18	1,769	1,770	1,743	1,750	226,500	875
2010-06-17	1,762	1,777	1,747	1,750	315,000	875
2010-06-16	1,783	1,795	1,767	1,777	400,200	888.50
2010-06-15	1,802	1,812	1,762	1,780	344,100	890
2010-06-14	1,792	1,822	1,787	1,820	164,200	910
2010-06-11	1,789	1,805	1,780	1,791	330,100	895.50
2010-06-10	1,751	1,795	1,747	1,795	244,100	897.50
2010-06-09	1,770	1,774	1,733	1,747	278,600	873.50
2010-06-08	1,755	1,780	1,738	1,770	376,900	885
2010-06-07	1,807	1,825	1,769	1,795	225,200	897.50
2010-06-04	1,860	1,863	1,825	1,847	226,200	923.50
2010-06-03	1,823	1,864	1,813	1,852	341,000	926
2010-06-02	1,762	1,825	1,762	1,814	358,300	907
2010-06-01	1,857	1,857	1,781	1,798	375,800	899
2010-05-31	1,798	1,895	1,779	1,856	494,200	928
2010-05-28	1,776	1,803	1,754	1,797	332,300	898.50
2010-05-27	1,746	1,774	1,733	1,761	545,200	880.50
2010-05-26	1,800	1,809	1,783	1,786	442,900	893
2010-05-25	1,835	1,868	1,802	1,813	361,800	906.50
2010-05-24	1,815	1,851	1,808	1,835	246,800	917.50
2010-05-21	1,891	1,895	1,835	1,843	389,800	921.50
2010-05-20	1,928	1,974	1,910	1,931	283,800	965.50
2010-05-19	1,884	1,937	1,880	1,931	278,000	965.50
2010-05-18	1,933	1,943	1,911	1,918	333,500	959
2010-05-17	1,945	1,947	1,906	1,914	566,600	957
2010-05-14	1,901	1,997	1,900	1,988	599,100	994
2010-05-13	1,921	1,925	1,886	1,901	554,900	950.50
2010-05-12	1,867	1,940	1,811	1,920	1,173,600	960
2010-05-11	1,753	1,763	1,714	1,716	310,100	858
2010-05-10	1,696	1,726	1,680	1,719	267,800	859.50
2010-05-07	1,685	1,730	1,673	1,707	382,000	853.50
2010-05-06	1,765	1,774	1,731	1,758	289,000	879
2010-04-30	1,825	1,833	1,801	1,805	392,200	902.50
2010-04-28	1,780	1,799	1,766	1,790	319,600	895
2010-04-27	1,806	1,822	1,792	1,807	465,700	903.50
2010-04-26	1,859	1,859	1,820	1,824	381,600	912
2010-04-23	1,839	1,859	1,819	1,838	326,900	919
2010-04-22	1,872	1,874	1,828	1,842	325,800	921
2010-04-21	1,853	1,888	1,843	1,871	312,000	935.50
2010-04-20	1,877	1,880	1,853	1,859	200,300	929.50
2010-04-19	1,857	1,888	1,857	1,877	227,400	938.50
2010-04-16	1,907	1,909	1,876	1,886	352,500	943
2010-04-15	1,901	1,941	1,901	1,930	310,400	965
2010-04-14	1,900	1,913	1,884	1,902	302,900	951
2010-04-13	1,941	1,943	1,891	1,901	532,200	950.50
2010-04-12	1,999	2,014	1,956	1,962	378,300	981
2010-04-09	1,920	2,000	1,911	1,989	533,000	994.50
2010-04-08	1,935	1,964	1,921	1,925	394,000	962.50
2010-04-07	1,890	1,985	1,875	1,953	627,200	976.50
2010-04-06	1,852	1,912	1,830	1,900	644,700	950
2010-04-05	1,755	1,818	1,738	1,812	475,800	906
2010-04-02	1,750	1,759	1,726	1,754	212,800	877
2010-04-01	1,711	1,749	1,702	1,749	197,800	874.50
2010-03-31	1,738	1,738	1,717	1,720	159,300	860
2010-03-30	1,697	1,755	1,691	1,750	359,200	875
2010-03-29	1,702	1,725	1,690	1,703	193,100	851.50
2010-03-26	1,690	1,794	1,658	1,755	708,800	877.50
2010-03-25	1,659	1,666	1,637	1,653	182,800	826.50
2010-03-24	1,659	1,666	1,632	1,643	231,800	821.50
2010-03-23	1,601	1,697	1,600	1,666	514,100	833
2010-03-19	1,600	1,609	1,586	1,601	282,600	800.50
2010-03-18	1,564	1,595	1,560	1,586	286,100	793
2010-03-17	1,532	1,570	1,531	1,560	245,300	780
2010-03-16	1,549	1,549	1,525	1,532	167,800	766
2010-03-15	1,545	1,552	1,528	1,536	158,900	768
2010-03-12	1,536	1,543	1,522	1,541	168,800	770.50
2010-03-11	1,539	1,539	1,520	1,536	132,800	768
2010-03-10	1,539	1,541	1,516	1,532	156,400	766
2010-03-09	1,559	1,559	1,537	1,540	116,500	770
2010-03-08	1,574	1,578	1,551	1,560	117,400	780
2010-03-05	1,572	1,576	1,550	1,561	146,300	780.50
2010-03-04	1,567	1,589	1,556	1,569	269,200	784.50
2010-03-03	1,555	1,558	1,536	1,552	106,700	776
2010-03-02	1,536	1,550	1,526	1,546	136,600	773
2010-03-01	1,538	1,552	1,531	1,536	107,300	768
2010-02-26	1,549	1,549	1,527	1,538	100,800	769
2010-02-25	1,554	1,561	1,530	1,546	141,400	773
2010-02-24	1,543	1,559	1,527	1,544	141,300	772
2010-02-23	1,541	1,566	1,534	1,556	190,900	778
2010-02-22	1,540	1,558	1,529	1,534	268,200	767
2010-02-19	1,537	1,553	1,528	1,540	176,700	770
2010-02-18	1,570	1,571	1,532	1,550	133,000	775
2010-02-17	1,575	1,583	1,550	1,578	324,500	789
2010-02-16	1,570	1,570	1,537	1,546	178,400	773
2010-02-15	1,546	1,558	1,525	1,532	157,200	766
2010-02-12	1,542	1,542	1,521	1,537	213,300	768.50
2010-02-10	1,535	1,536	1,505	1,515	269,500	757.50
2010-02-09	1,550	1,577	1,523	1,542	518,900	771
2010-02-08	1,550	1,597	1,504	1,585	986,700	792.50
2010-02-05	1,405	1,415	1,385	1,405	198,500	702.50
2010-02-04	1,422	1,444	1,419	1,436	184,700	718
2010-02-03	1,425	1,435	1,414	1,422	151,600	711
2010-02-02	1,406	1,440	1,406	1,428	177,500	714
2010-02-01	1,416	1,424	1,400	1,418	207,200	709
2010-01-29	1,469	1,472	1,433	1,436	195,300	718
2010-01-28	1,430	1,476	1,427	1,462	271,700	731
2010-01-27	1,414	1,444	1,414	1,427	261,500	713.50
2010-01-26	1,474	1,482	1,441	1,443	205,100	721.50
2010-01-25	1,468	1,469	1,458	1,465	122,600	732.50
2010-01-22	1,485	1,489	1,467	1,478	175,900	739
2010-01-21	1,490	1,510	1,487	1,500	197,200	750
2010-01-20	1,517	1,520	1,499	1,507	160,800	753.50
2010-01-19	1,498	1,514	1,485	1,507	225,700	753.50
2010-01-18	1,529	1,530	1,492	1,499	138,400	749.50
2010-01-15	1,533	1,533	1,505	1,525	178,000	762.50
2010-01-14	1,534	1,536	1,510	1,520	196,400	760
2010-01-13	1,530	1,549	1,517	1,518	234,600	759
2010-01-12	1,520	1,532	1,512	1,529	192,900	764.50
2010-01-08	1,468	1,518	1,468	1,510	299,300	755
2010-01-07	1,474	1,479	1,462	1,469	179,200	734.50
2010-01-06	1,480	1,481	1,461	1,473	174,800	736.50
2010-01-05	1,494	1,494	1,476	1,486	302,200	743
2010-01-04	1,481	1,483	1,467	1,467	80,700	733.50

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 [2010年度]

6849 日本光電の時系列データ [2010年度]