6849 日本光電の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,927	1,957	1,897	1,899	204,500	474.75
2011-12-29	1,883	1,896	1,864	1,887	122,600	471.75
2011-12-28	1,892	1,909	1,867	1,885	106,700	471.25
2011-12-27	1,858	1,890	1,842	1,883	186,700	470.75
2011-12-26	1,870	1,918	1,870	1,898	272,800	474.50
2011-12-22	1,827	1,870	1,827	1,865	173,000	466.25
2011-12-21	1,830	1,874	1,822	1,831	195,900	457.75
2011-12-20	1,794	1,816	1,789	1,812	151,300	453
2011-12-19	1,787	1,792	1,766	1,785	123,200	446.25
2011-12-16	1,798	1,804	1,778	1,778	168,500	444.50
2011-12-15	1,780	1,801	1,765	1,773	209,500	443.25
2011-12-14	1,762	1,799	1,759	1,765	119,700	441.25
2011-12-13	1,770	1,789	1,767	1,774	104,800	443.50
2011-12-12	1,803	1,803	1,784	1,786	100,600	446.50
2011-12-09	1,768	1,778	1,760	1,767	113,000	441.75
2011-12-08	1,760	1,785	1,752	1,767	137,700	441.75
2011-12-07	1,770	1,780	1,746	1,759	216,100	439.75
2011-12-06	1,800	1,820	1,768	1,769	166,400	442.25
2011-12-05	1,791	1,794	1,766	1,791	113,900	447.75
2011-12-02	1,771	1,779	1,760	1,776	124,800	444
2011-12-01	1,791	1,798	1,741	1,747	104,400	436.75
2011-11-30	1,754	1,767	1,744	1,765	128,300	441.25
2011-11-29	1,745	1,764	1,735	1,761	187,300	440.25
2011-11-28	1,786	1,786	1,727	1,734	231,300	433.50
2011-11-25	1,776	1,814	1,776	1,791	212,300	447.75
2011-11-24	1,799	1,839	1,793	1,827	192,100	456.75
2011-11-22	1,782	1,812	1,771	1,800	148,600	450
2011-11-21	1,813	1,839	1,813	1,817	71,700	454.25
2011-11-18	1,809	1,830	1,801	1,812	134,700	453
2011-11-17	1,810	1,847	1,810	1,839	112,800	459.75
2011-11-16	1,868	1,874	1,839	1,847	100,700	461.75
2011-11-15	1,888	1,903	1,853	1,868	139,900	467
2011-11-14	1,886	1,896	1,878	1,889	77,100	472.25
2011-11-11	1,882	1,902	1,878	1,885	130,800	471.25
2011-11-10	1,884	1,916	1,883	1,902	198,300	475.50
2011-11-09	1,925	1,934	1,888	1,905	209,200	476.25
2011-11-08	1,852	1,944	1,852	1,922	409,000	480.50
2011-11-07	1,842	1,842	1,810	1,815	143,600	453.75
2011-11-04	1,862	1,862	1,840	1,861	112,100	465.25
2011-11-02	1,843	1,855	1,826	1,843	173,800	460.75
2011-11-01	1,859	1,869	1,838	1,844	115,400	461
2011-10-31	1,860	1,904	1,852	1,853	145,700	463.25
2011-10-28	1,837	1,870	1,827	1,860	303,400	465
2011-10-27	1,835	1,845	1,818	1,829	154,600	457.25
2011-10-26	1,863	1,863	1,803	1,812	184,800	453
2011-10-25	1,879	1,879	1,836	1,843	155,600	460.75
2011-10-24	1,852	1,874	1,849	1,854	144,500	463.50
2011-10-21	1,827	1,838	1,806	1,833	111,900	458.25
2011-10-20	1,810	1,835	1,803	1,825	126,400	456.25
2011-10-19	1,823	1,835	1,803	1,817	179,100	454.25
2011-10-18	1,856	1,869	1,824	1,836	125,500	459
2011-10-17	1,860	1,876	1,849	1,872	146,500	468
2011-10-14	1,835	1,847	1,807	1,821	300,600	455.25
2011-10-13	1,905	1,918	1,856	1,863	277,100	465.75
2011-10-12	1,921	1,947	1,892	1,903	267,700	475.75
2011-10-11	1,962	1,972	1,930	1,931	209,200	482.75
2011-10-07	2,009	2,009	1,925	1,938	261,000	484.50
2011-10-06	1,986	2,017	1,979	2,008	130,700	502
2011-10-05	2,022	2,024	1,961	1,968	332,600	492
2011-10-04	2,050	2,072	2,000	2,021	304,000	505.25
2011-10-03	2,081	2,099	2,063	2,090	500,200	522.50
2011-09-30	2,033	2,139	2,033	2,095	522,500	523.75
2011-09-29	1,971	2,026	1,970	2,019	213,500	504.75
2011-09-28	1,954	2,006	1,953	1,990	136,500	497.50
2011-09-27	1,958	1,958	1,933	1,953	137,900	488.25
2011-09-26	1,932	1,943	1,893	1,898	197,600	474.50
2011-09-22	1,949	1,952	1,915	1,937	202,900	484.25
2011-09-21	1,967	1,987	1,956	1,960	241,900	490
2011-09-20	2,013	2,045	1,968	1,975	263,800	493.75
2011-09-16	2,024	2,061	2,020	2,055	215,600	513.75
2011-09-15	2,000	2,030	1,995	2,014	181,100	503.50
2011-09-14	1,989	2,017	1,961	1,971	233,400	492.75
2011-09-13	2,015	2,015	1,985	2,001	163,100	500.25
2011-09-12	2,000	2,010	1,985	2,005	242,400	501.25
2011-09-09	2,007	2,045	2,005	2,037	244,900	509.25
2011-09-08	1,974	2,015	1,973	1,991	135,700	497.75
2011-09-07	1,959	1,977	1,947	1,965	163,700	491.25
2011-09-06	1,948	1,960	1,938	1,939	225,500	484.75
2011-09-05	1,942	1,959	1,937	1,947	93,300	486.75
2011-09-02	1,960	1,973	1,941	1,960	89,400	490
2011-09-01	1,999	2,009	1,974	1,982	149,100	495.50
2011-08-31	1,970	1,998	1,952	1,985	163,800	496.25
2011-08-30	2,005	2,010	1,964	1,980	205,700	495
2011-08-29	1,951	1,984	1,931	1,966	237,600	491.50
2011-08-26	1,961	1,975	1,946	1,963	181,400	490.75
2011-08-25	1,949	1,978	1,938	1,960	186,300	490
2011-08-24	1,980	1,981	1,917	1,927	437,300	481.75
2011-08-23	1,988	2,006	1,979	1,999	223,800	499.75
2011-08-22	1,994	2,019	1,986	1,992	267,600	498
2011-08-19	1,999	2,027	1,983	2,009	259,800	502.25
2011-08-18	2,049	2,059	2,028	2,041	213,600	510.25
2011-08-17	2,050	2,080	2,046	2,067	208,000	516.75
2011-08-16	2,062	2,090	2,053	2,067	213,500	516.75
2011-08-15	2,044	2,054	2,020	2,049	194,100	512.25
2011-08-12	2,016	2,025	1,982	2,011	266,700	502.75
2011-08-11	1,980	2,023	1,967	2,015	272,100	503.75
2011-08-10	2,042	2,060	2,022	2,028	299,400	507
2011-08-09	1,955	1,991	1,922	1,988	274,900	497
2011-08-08	2,003	2,022	1,989	1,998	263,500	499.50
2011-08-05	1,990	2,047	1,955	2,038	463,800	509.50
2011-08-04	2,135	2,139	2,024	2,034	870,700	508.50
2011-08-03	2,155	2,185	2,126	2,183	266,600	545.75
2011-08-02	2,183	2,205	2,156	2,199	189,600	549.75
2011-08-01	2,160	2,220	2,159	2,211	237,000	552.75
2011-07-29	2,175	2,180	2,131	2,144	308,400	536
2011-07-28	2,186	2,203	2,166	2,175	359,100	543.75
2011-07-27	2,203	2,204	2,160	2,185	281,000	546.25
2011-07-26	2,185	2,224	2,185	2,208	243,000	552
2011-07-25	2,209	2,218	2,175	2,184	316,300	546
2011-07-22	2,174	2,205	2,149	2,198	390,300	549.50
2011-07-21	2,140	2,191	2,126	2,173	353,100	543.25
2011-07-20	2,113	2,141	2,113	2,140	260,500	535
2011-07-19	2,089	2,114	2,080	2,101	337,500	525.25
2011-07-15	2,070	2,089	2,070	2,085	186,500	521.25
2011-07-14	2,080	2,080	2,062	2,072	176,800	518
2011-07-13	2,041	2,083	2,041	2,070	104,800	517.50
2011-07-12	2,034	2,051	2,028	2,046	112,200	511.50
2011-07-11	2,045	2,061	2,037	2,061	127,100	515.25
2011-07-08	2,050	2,055	2,041	2,051	167,600	512.75
2011-07-07	2,039	2,039	2,013	2,035	136,100	508.75
2011-07-06	2,000	2,020	1,990	2,019	173,600	504.75
2011-07-05	2,039	2,039	2,006	2,010	212,900	502.50
2011-07-04	2,012	2,049	2,000	2,049	187,800	512.25
2011-07-01	2,005	2,019	2,001	2,007	204,700	501.75
2011-06-30	1,986	1,998	1,974	1,997	197,900	499.25
2011-06-29	1,963	1,976	1,949	1,970	337,800	492.50
2011-06-28	1,925	1,947	1,911	1,940	193,900	485
2011-06-27	1,926	1,932	1,909	1,925	152,200	481.25
2011-06-24	1,904	1,933	1,903	1,926	136,000	481.50
2011-06-23	1,914	1,935	1,911	1,914	147,400	478.50
2011-06-22	1,924	1,931	1,905	1,919	127,000	479.75
2011-06-21	1,931	1,937	1,897	1,911	209,100	477.75
2011-06-20	1,903	1,915	1,898	1,900	104,500	475
2011-06-17	1,907	1,911	1,882	1,894	228,600	473.50
2011-06-16	1,940	1,948	1,912	1,913	118,800	478.25
2011-06-15	1,944	1,956	1,939	1,952	179,000	488
2011-06-14	1,900	1,944	1,897	1,935	165,900	483.75
2011-06-13	1,881	1,908	1,879	1,904	80,000	476
2011-06-10	1,922	1,922	1,897	1,902	151,200	475.50
2011-06-09	1,901	1,935	1,868	1,918	451,400	479.50
2011-06-08	1,924	1,924	1,895	1,920	151,100	480
2011-06-07	1,875	1,922	1,872	1,921	233,600	480.25
2011-06-06	1,883	1,907	1,877	1,893	101,200	473.25
2011-06-03	1,900	1,914	1,880	1,884	119,900	471
2011-06-02	1,875	1,907	1,866	1,899	161,200	474.75
2011-06-01	1,912	1,912	1,889	1,902	140,000	475.50
2011-05-31	1,885	1,916	1,885	1,899	227,200	474.75
2011-05-30	1,860	1,888	1,842	1,884	81,100	471
2011-05-27	1,865	1,895	1,854	1,860	167,100	465
2011-05-26	1,845	1,871	1,835	1,853	131,600	463.25
2011-05-25	1,840	1,840	1,800	1,826	181,400	456.50
2011-05-24	1,845	1,854	1,812	1,833	193,000	458.25
2011-05-23	1,850	1,880	1,840	1,857	123,400	464.25
2011-05-20	1,844	1,889	1,842	1,863	147,600	465.75
2011-05-19	1,850	1,873	1,839	1,844	152,300	461
2011-05-18	1,817	1,845	1,817	1,834	96,300	458.50
2011-05-17	1,807	1,834	1,804	1,826	68,100	456.50
2011-05-16	1,850	1,857	1,825	1,825	139,600	456.25
2011-05-13	1,873	1,873	1,823	1,853	260,800	463.25
2011-05-12	1,798	1,898	1,795	1,863	550,700	465.75
2011-05-11	1,761	1,781	1,754	1,758	99,500	439.50
2011-05-10	1,740	1,753	1,732	1,746	55,800	436.50
2011-05-09	1,740	1,754	1,737	1,742	90,200	435.50
2011-05-06	1,715	1,746	1,715	1,740	68,100	435
2011-05-02	1,730	1,735	1,713	1,731	68,600	432.75
2011-04-28	1,678	1,723	1,669	1,719	143,500	429.75
2011-04-27	1,674	1,681	1,656	1,656	85,700	414
2011-04-26	1,660	1,688	1,652	1,660	90,500	415
2011-04-25	1,677	1,686	1,663	1,666	164,900	416.50
2011-04-22	1,678	1,700	1,664	1,688	103,300	422
2011-04-21	1,687	1,700	1,678	1,689	82,600	422.25
2011-04-20	1,700	1,700	1,668	1,683	114,700	420.75
2011-04-19	1,690	1,692	1,666	1,679	105,100	419.75
2011-04-18	1,702	1,712	1,691	1,704	57,400	426
2011-04-15	1,717	1,717	1,690	1,701	99,300	425.25
2011-04-14	1,714	1,737	1,701	1,716	154,700	429
2011-04-13	1,708	1,724	1,699	1,714	81,000	428.50
2011-04-12	1,707	1,724	1,693	1,697	112,200	424.25
2011-04-11	1,700	1,722	1,689	1,722	139,900	430.50
2011-04-08	1,715	1,715	1,683	1,698	258,200	424.50
2011-04-07	1,712	1,743	1,712	1,719	136,300	429.75
2011-04-06	1,748	1,750	1,713	1,718	82,700	429.50
2011-04-05	1,758	1,758	1,720	1,728	114,800	432
2011-04-04	1,774	1,776	1,751	1,758	144,700	439.50
2011-04-01	1,810	1,810	1,773	1,773	136,500	443.25
2011-03-31	1,799	1,813	1,789	1,811	126,800	452.75
2011-03-30	1,784	1,797	1,765	1,797	135,400	449.25
2011-03-29	1,750	1,784	1,746	1,774	159,900	443.50
2011-03-28	1,794	1,801	1,762	1,782	141,200	445.50
2011-03-25	1,753	1,775	1,737	1,754	146,900	438.50
2011-03-24	1,784	1,790	1,750	1,750	193,500	437.50
2011-03-23	1,761	1,794	1,732	1,761	172,300	440.25
2011-03-22	1,800	1,800	1,750	1,764	299,700	441
2011-03-18	1,671	1,824	1,671	1,780	444,100	445
2011-03-17	1,518	1,670	1,518	1,667	310,500	416.75
2011-03-16	1,460	1,576	1,460	1,572	331,100	393
2011-03-15	1,600	1,605	1,212	1,447	309,600	361.75
2011-03-14	1,631	1,698	1,595	1,612	180,200	403
2011-03-11	1,763	1,765	1,746	1,751	168,800	437.75
2011-03-10	1,782	1,783	1,754	1,763	87,600	440.75
2011-03-09	1,765	1,790	1,760	1,787	164,500	446.75
2011-03-08	1,744	1,761	1,741	1,749	109,100	437.25
2011-03-07	1,766	1,767	1,744	1,751	84,800	437.75
2011-03-04	1,789	1,792	1,773	1,780	82,000	445
2011-03-03	1,785	1,786	1,765	1,777	91,200	444.25
2011-03-02	1,795	1,798	1,777	1,793	137,800	448.25
2011-03-01	1,808	1,820	1,802	1,814	110,100	453.50
2011-02-28	1,788	1,797	1,760	1,790	164,700	447.50
2011-02-25	1,756	1,770	1,745	1,763	191,500	440.75
2011-02-24	1,749	1,788	1,742	1,766	227,200	441.50
2011-02-23	1,785	1,788	1,749	1,760	251,200	440
2011-02-22	1,809	1,813	1,793	1,801	121,500	450.25
2011-02-21	1,810	1,832	1,803	1,829	99,700	457.25
2011-02-18	1,835	1,843	1,815	1,837	147,700	459.25
2011-02-17	1,818	1,832	1,803	1,832	180,300	458
2011-02-16	1,824	1,825	1,808	1,816	110,300	454
2011-02-15	1,820	1,826	1,809	1,823	129,800	455.75
2011-02-14	1,809	1,820	1,795	1,818	114,500	454.50
2011-02-10	1,790	1,805	1,773	1,801	143,100	450.25
2011-02-09	1,770	1,800	1,769	1,790	329,700	447.50
2011-02-08	1,770	1,770	1,717	1,756	523,500	439
2011-02-07	1,819	1,821	1,790	1,801	234,200	450.25
2011-02-04	1,800	1,814	1,800	1,810	123,500	452.50
2011-02-03	1,792	1,799	1,781	1,793	119,500	448.25
2011-02-02	1,795	1,818	1,787	1,792	329,000	448
2011-02-01	1,781	1,798	1,758	1,792	255,500	448
2011-01-31	1,761	1,774	1,749	1,769	241,100	442.25
2011-01-28	1,781	1,781	1,737	1,761	175,100	440.25
2011-01-27	1,780	1,789	1,766	1,773	143,200	443.25
2011-01-26	1,765	1,783	1,761	1,771	154,600	442.75
2011-01-25	1,750	1,774	1,735	1,765	185,100	441.25
2011-01-24	1,747	1,749	1,722	1,743	154,900	435.75
2011-01-21	1,765	1,767	1,740	1,747	158,000	436.75
2011-01-20	1,774	1,783	1,759	1,773	150,900	443.25
2011-01-19	1,789	1,789	1,762	1,772	137,400	443
2011-01-18	1,785	1,793	1,774	1,777	171,900	444.25
2011-01-17	1,789	1,790	1,774	1,777	228,400	444.25
2011-01-14	1,784	1,785	1,772	1,773	217,200	443.25
2011-01-13	1,777	1,786	1,757	1,768	155,500	442
2011-01-12	1,774	1,784	1,763	1,763	181,600	440.75
2011-01-11	1,763	1,764	1,756	1,759	118,800	439.75
2011-01-07	1,769	1,777	1,757	1,760	139,500	440
2011-01-06	1,752	1,760	1,745	1,752	138,900	438
2011-01-05	1,740	1,753	1,735	1,751	170,500	437.75
2011-01-04	1,754	1,759	1,737	1,743	196,000	435.75

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6849 日本光電 の時系列データ [2011年度]

6849 日本光電の時系列データ [2011年度]