6849 日本光電の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,642	2,642	2,590	2,618	259,600	654.50
2012-12-27	2,645	2,645	2,613	2,637	225,800	659.25
2012-12-26	2,638	2,638	2,594	2,611	155,000	652.75
2012-12-25	2,649	2,658	2,595	2,633	264,900	658.25
2012-12-21	2,653	2,674	2,607	2,625	461,000	656.25
2012-12-20	2,542	2,620	2,537	2,603	510,000	650.75
2012-12-19	2,536	2,548	2,516	2,532	589,400	633
2012-12-18	2,552	2,587	2,531	2,545	311,100	636.25
2012-12-17	2,621	2,633	2,562	2,569	272,200	642.25
2012-12-14	2,560	2,612	2,560	2,582	466,200	645.50
2012-12-13	2,718	2,720	2,584	2,591	716,200	647.75
2012-12-12	2,753	2,763	2,704	2,717	211,900	679.25
2012-12-11	2,764	2,770	2,717	2,726	208,800	681.50
2012-12-10	2,774	2,779	2,735	2,750	223,300	687.50
2012-12-07	2,754	2,772	2,706	2,707	185,200	676.75
2012-12-06	2,792	2,795	2,740	2,753	241,100	688.25
2012-12-05	2,720	2,778	2,720	2,777	390,000	694.25
2012-12-04	2,675	2,733	2,651	2,729	223,800	682.25
2012-12-03	2,712	2,723	2,688	2,693	248,500	673.25
2012-11-30	2,723	2,730	2,692	2,705	423,200	676.25
2012-11-29	2,700	2,738	2,700	2,710	466,800	677.50
2012-11-28	2,650	2,857	2,650	2,674	479,400	668.50
2012-11-27	2,585	2,662	2,560	2,660	696,200	665
2012-11-26	2,606	2,638	2,556	2,594	619,600	648.50
2012-11-22	2,652	2,663	2,598	2,610	511,500	652.50
2012-11-21	2,690	2,692	2,655	2,664	593,000	666
2012-11-20	2,737	2,758	2,694	2,704	558,600	676
2012-11-19	2,748	2,761	2,729	2,737	380,900	684.25
2012-11-16	2,764	2,798	2,703	2,718	554,000	679.50
2012-11-15	2,794	2,815	2,778	2,784	247,900	696
2012-11-14	2,795	2,806	2,770	2,787	228,200	696.75
2012-11-13	2,800	2,829	2,767	2,796	465,900	699
2012-11-12	2,725	2,778	2,722	2,751	287,000	687.75
2012-11-09	2,710	2,762	2,682	2,747	307,100	686.75
2012-11-08	2,766	2,806	2,712	2,718	449,200	679.50
2012-11-07	2,835	2,838	2,755	2,760	465,000	690
2012-11-06	2,848	2,874	2,801	2,836	334,900	709
2012-11-05	2,856	2,911	2,736	2,834	874,300	708.50
2012-11-02	2,974	3,010	2,963	2,971	356,300	742.75
2012-11-01	2,961	2,997	2,956	2,959	161,900	739.75
2012-10-31	2,993	2,995	2,932	2,967	270,500	741.75
2012-10-30	2,975	3,020	2,941	2,943	266,400	735.75
2012-10-29	2,933	2,994	2,933	2,964	248,800	741
2012-10-26	2,950	2,999	2,945	2,951	456,800	737.75
2012-10-25	2,948	2,984	2,929	2,975	277,500	743.75
2012-10-24	2,880	2,969	2,878	2,948	283,900	737
2012-10-23	2,919	2,965	2,874	2,916	339,700	729
2012-10-22	2,830	2,879	2,823	2,869	210,900	717.25
2012-10-19	2,881	2,921	2,822	2,834	339,700	708.50
2012-10-18	2,833	2,875	2,824	2,863	228,900	715.75
2012-10-17	2,774	2,835	2,773	2,795	203,200	698.75
2012-10-16	2,775	2,816	2,758	2,762	211,800	690.50
2012-10-15	2,765	2,816	2,755	2,774	225,400	693.50
2012-10-12	2,794	2,821	2,771	2,784	181,300	696
2012-10-11	2,858	2,858	2,797	2,802	269,600	700.50
2012-10-10	2,825	2,854	2,788	2,820	367,700	705
2012-10-09	2,789	2,825	2,774	2,784	323,700	696
2012-10-05	2,770	2,811	2,751	2,766	228,800	691.50
2012-10-04	2,690	2,770	2,675	2,758	427,300	689.50
2012-10-03	2,652	2,652	2,604	2,628	167,900	657
2012-10-02	2,662	2,698	2,639	2,639	151,100	659.75
2012-10-01	2,717	2,719	2,643	2,667	206,500	666.75
2012-09-28	2,740	2,749	2,705	2,709	246,100	677.25
2012-09-27	2,693	2,748	2,682	2,737	233,700	684.25
2012-09-26	2,621	2,729	2,613	2,692	266,600	673
2012-09-25	2,665	2,680	2,641	2,658	131,600	664.50
2012-09-24	2,603	2,650	2,603	2,641	103,100	660.25
2012-09-21	2,610	2,643	2,600	2,626	152,000	656.50
2012-09-20	2,573	2,652	2,567	2,618	211,900	654.50
2012-09-19	2,600	2,626	2,582	2,607	173,300	651.75
2012-09-18	2,636	2,639	2,592	2,600	159,600	650
2012-09-14	2,687	2,690	2,625	2,636	249,800	659
2012-09-13	2,713	2,722	2,680	2,687	135,500	671.75
2012-09-12	2,670	2,700	2,655	2,696	135,400	674
2012-09-11	2,594	2,667	2,590	2,657	157,800	664.25
2012-09-10	2,635	2,646	2,600	2,610	203,600	652.50
2012-09-07	2,672	2,681	2,643	2,659	221,300	664.75
2012-09-06	2,662	2,663	2,616	2,634	141,700	658.50
2012-09-05	2,591	2,660	2,579	2,646	190,400	661.50
2012-09-04	2,656	2,656	2,604	2,611	255,400	652.75
2012-09-03	2,637	2,700	2,630	2,671	158,900	667.75
2012-08-31	2,699	2,713	2,653	2,654	129,600	663.50
2012-08-30	2,700	2,715	2,683	2,705	161,200	676.25
2012-08-29	2,686	2,702	2,685	2,699	123,200	674.75
2012-08-28	2,698	2,704	2,680	2,686	120,900	671.50
2012-08-27	2,698	2,705	2,681	2,696	168,900	674
2012-08-24	2,708	2,728	2,682	2,694	149,400	673.50
2012-08-23	2,695	2,708	2,677	2,701	216,300	675.25
2012-08-22	2,712	2,718	2,680	2,700	154,000	675
2012-08-21	2,702	2,719	2,682	2,706	159,000	676.50
2012-08-20	2,652	2,710	2,641	2,699	263,500	674.75
2012-08-17	2,694	2,698	2,637	2,644	299,200	661
2012-08-16	2,701	2,707	2,683	2,698	153,500	674.50
2012-08-15	2,710	2,725	2,693	2,723	237,600	680.75
2012-08-14	2,690	2,737	2,684	2,736	470,300	684
2012-08-13	2,668	2,695	2,668	2,673	61,400	668.25
2012-08-10	2,670	2,703	2,661	2,677	131,400	669.25
2012-08-09	2,699	2,708	2,641	2,694	294,500	673.50
2012-08-08	2,710	2,720	2,623	2,700	523,900	675
2012-08-07	2,712	2,744	2,696	2,725	150,900	681.25
2012-08-06	2,728	2,780	2,710	2,734	301,900	683.50
2012-08-03	2,630	2,762	2,630	2,723	578,900	680.75
2012-08-02	2,535	2,570	2,524	2,548	146,100	637
2012-08-01	2,512	2,560	2,501	2,552	165,300	638
2012-07-31	2,561	2,574	2,530	2,556	127,100	639
2012-07-30	2,506	2,564	2,501	2,560	311,100	640
2012-07-27	2,600	2,601	2,478	2,491	454,900	622.75
2012-07-26	2,560	2,625	2,556	2,595	343,200	648.75
2012-07-25	2,520	2,566	2,512	2,554	184,800	638.50
2012-07-24	2,523	2,546	2,508	2,542	169,100	635.50
2012-07-23	2,506	2,558	2,506	2,527	194,400	631.75
2012-07-20	2,603	2,603	2,520	2,521	213,000	630.25
2012-07-19	2,563	2,608	2,562	2,603	183,500	650.75
2012-07-18	2,551	2,575	2,544	2,556	239,000	639
2012-07-17	2,555	2,565	2,516	2,552	228,500	638
2012-07-13	2,540	2,568	2,516	2,542	231,600	635.50
2012-07-12	2,528	2,562	2,519	2,556	239,500	639
2012-07-11	2,528	2,548	2,497	2,548	315,900	637
2012-07-10	2,450	2,517	2,450	2,493	364,400	623.25
2012-07-09	2,420	2,452	2,409	2,449	145,800	612.25
2012-07-06	2,424	2,456	2,417	2,430	147,400	607.50
2012-07-05	2,428	2,452	2,428	2,434	145,200	608.50
2012-07-04	2,425	2,453	2,417	2,444	177,800	611
2012-07-03	2,398	2,439	2,386	2,434	238,000	608.50
2012-07-02	2,426	2,440	2,400	2,427	152,100	606.75
2012-06-29	2,400	2,430	2,380	2,421	213,900	605.25
2012-06-28	2,359	2,413	2,359	2,410	241,900	602.50
2012-06-27	2,300	2,429	2,300	2,357	361,900	589.25
2012-06-26	2,257	2,291	2,257	2,288	155,600	572
2012-06-25	2,291	2,298	2,262	2,280	151,800	570
2012-06-22	2,276	2,297	2,265	2,290	240,100	572.50
2012-06-21	2,244	2,290	2,240	2,274	171,100	568.50
2012-06-20	2,224	2,268	2,224	2,256	158,000	564
2012-06-19	2,178	2,218	2,164	2,200	130,300	550
2012-06-18	2,199	2,210	2,171	2,178	171,100	544.50
2012-06-15	2,204	2,227	2,183	2,190	167,800	547.50
2012-06-14	2,216	2,216	2,173	2,197	215,100	549.25
2012-06-13	2,252	2,273	2,212	2,228	158,500	557
2012-06-12	2,221	2,244	2,209	2,233	218,300	558.25
2012-06-11	2,274	2,281	2,230	2,238	196,100	559.50
2012-06-08	2,317	2,350	2,245	2,255	350,500	563.75
2012-06-07	2,185	2,235	2,182	2,231	160,500	557.75
2012-06-06	2,155	2,195	2,155	2,184	161,200	546
2012-06-05	2,164	2,178	2,142	2,177	205,500	544.25
2012-06-04	2,147	2,175	2,128	2,166	255,800	541.50
2012-06-01	2,231	2,250	2,209	2,221	202,300	555.25
2012-05-31	2,193	2,251	2,187	2,242	302,100	560.50
2012-05-30	2,208	2,232	2,180	2,220	213,200	555
2012-05-29	2,141	2,218	2,130	2,216	375,700	554
2012-05-28	2,170	2,189	2,131	2,140	133,700	535
2012-05-25	2,164	2,188	2,105	2,176	210,900	544
2012-05-24	2,153	2,165	2,117	2,139	122,200	534.75
2012-05-23	2,200	2,236	2,152	2,160	205,500	540
2012-05-22	2,194	2,194	2,145	2,168	285,700	542
2012-05-21	2,176	2,228	2,176	2,201	268,200	550.25
2012-05-18	2,150	2,199	2,141	2,196	392,100	549
2012-05-17	2,208	2,220	2,174	2,196	292,800	549
2012-05-16	2,214	2,219	2,182	2,199	192,200	549.75
2012-05-15	2,210	2,256	2,207	2,248	212,900	562
2012-05-14	2,272	2,300	2,242	2,246	202,600	561.50
2012-05-11	2,370	2,437	2,280	2,301	356,100	575.25
2012-05-10	2,260	2,343	2,260	2,332	236,200	583
2012-05-09	2,295	2,334	2,278	2,283	264,600	570.75
2012-05-08	2,303	2,323	2,265	2,314	262,300	578.50
2012-05-07	2,275	2,313	2,234	2,304	299,500	576
2012-05-02	2,332	2,362	2,296	2,357	194,100	589.25
2012-05-01	2,333	2,365	2,302	2,337	294,700	584.25
2012-04-27	2,367	2,374	2,330	2,343	255,000	585.75
2012-04-26	2,393	2,410	2,342	2,374	418,800	593.50
2012-04-25	2,347	2,452	2,342	2,443	355,700	610.75
2012-04-24	2,265	2,315	2,265	2,297	180,800	574.25
2012-04-23	2,287	2,324	2,280	2,286	216,300	571.50
2012-04-20	2,314	2,347	2,294	2,304	251,800	576
2012-04-19	2,368	2,368	2,301	2,313	280,500	578.25
2012-04-18	2,328	2,373	2,328	2,368	388,300	592
2012-04-17	2,200	2,238	2,183	2,228	107,100	557
2012-04-16	2,209	2,219	2,195	2,204	99,500	551
2012-04-13	2,205	2,232	2,185	2,223	166,000	555.75
2012-04-12	2,193	2,200	2,182	2,191	186,100	547.75
2012-04-11	2,160	2,191	2,156	2,179	116,700	544.75
2012-04-10	2,173	2,184	2,151	2,177	134,900	544.25
2012-04-09	2,153	2,186	2,145	2,178	89,100	544.50
2012-04-06	2,200	2,206	2,166	2,181	151,000	545.25
2012-04-05	2,208	2,221	2,184	2,202	145,100	550.50
2012-04-04	2,207	2,237	2,188	2,207	204,300	551.75
2012-04-03	2,221	2,228	2,185	2,207	174,500	551.75
2012-04-02	2,243	2,258	2,229	2,250	286,000	562.50
2012-03-30	2,215	2,221	2,199	2,216	98,300	554
2012-03-29	2,209	2,229	2,200	2,217	212,900	554.25
2012-03-28	2,175	2,212	2,151	2,196	217,200	549
2012-03-27	2,208	2,249	2,208	2,240	199,400	560
2012-03-26	2,171	2,195	2,167	2,179	173,800	544.75
2012-03-23	2,183	2,192	2,158	2,188	153,500	547
2012-03-22	2,174	2,190	2,160	2,182	190,400	545.50
2012-03-21	2,157	2,173	2,135	2,166	200,100	541.50
2012-03-19	2,151	2,169	2,139	2,155	241,100	538.75
2012-03-16	2,112	2,139	2,104	2,134	224,000	533.50
2012-03-15	2,098	2,119	2,093	2,110	87,200	527.50
2012-03-14	2,130	2,133	2,091	2,095	132,100	523.75
2012-03-13	2,089	2,124	2,086	2,100	143,800	525
2012-03-12	2,104	2,104	2,074	2,089	235,700	522.25
2012-03-09	2,140	2,140	2,111	2,117	192,000	529.25
2012-03-08	2,098	2,122	2,098	2,110	121,200	527.50
2012-03-07	2,046	2,075	2,037	2,075	104,700	518.75
2012-03-06	2,070	2,091	2,040	2,079	228,400	519.75
2012-03-05	2,060	2,079	2,046	2,071	216,400	517.75
2012-03-02	2,099	2,099	2,074	2,082	109,900	520.50
2012-03-01	2,061	2,086	2,049	2,077	150,900	519.25
2012-02-29	2,114	2,147	2,083	2,084	234,300	521
2012-02-28	2,064	2,097	2,060	2,092	182,000	523
2012-02-27	2,081	2,086	2,054	2,068	203,400	517
2012-02-24	2,085	2,096	2,065	2,067	227,900	516.75
2012-02-23	2,073	2,087	2,058	2,076	212,800	519
2012-02-22	2,014	2,064	2,014	2,034	201,300	508.50
2012-02-21	1,989	2,042	1,987	2,009	209,800	502.25
2012-02-20	2,039	2,050	1,969	1,972	217,600	493
2012-02-17	1,981	2,031	1,965	2,026	286,200	506.50
2012-02-16	1,948	1,981	1,948	1,957	173,400	489.25
2012-02-15	1,994	1,994	1,946	1,968	162,300	492
2012-02-14	1,950	1,985	1,950	1,972	119,500	493
2012-02-13	1,945	1,963	1,935	1,955	148,000	488.75
2012-02-10	1,911	1,960	1,907	1,958	275,300	489.50
2012-02-09	1,900	1,905	1,883	1,892	205,300	473
2012-02-08	1,865	1,940	1,864	1,900	359,800	475
2012-02-07	1,815	1,825	1,805	1,810	112,400	452.50
2012-02-06	1,846	1,852	1,825	1,829	105,000	457.25
2012-02-03	1,822	1,840	1,813	1,819	70,400	454.75
2012-02-02	1,844	1,864	1,829	1,841	81,900	460.25
2012-02-01	1,818	1,846	1,815	1,842	132,700	460.50
2012-01-31	1,809	1,814	1,802	1,810	144,500	452.50
2012-01-30	1,800	1,815	1,783	1,809	148,300	452.25
2012-01-27	1,859	1,861	1,819	1,823	169,400	455.75
2012-01-26	1,844	1,881	1,844	1,875	172,400	468.75
2012-01-25	1,831	1,855	1,813	1,843	155,600	460.75
2012-01-24	1,823	1,845	1,809	1,830	131,900	457.50
2012-01-23	1,831	1,833	1,807	1,827	168,800	456.75
2012-01-20	1,825	1,825	1,806	1,818	136,800	454.50
2012-01-19	1,827	1,834	1,799	1,804	215,200	451
2012-01-18	1,831	1,855	1,828	1,828	148,700	457
2012-01-17	1,847	1,862	1,835	1,849	77,600	462.25
2012-01-16	1,870	1,871	1,830	1,855	133,100	463.75
2012-01-13	1,868	1,882	1,805	1,870	385,600	467.50
2012-01-12	1,885	1,904	1,880	1,882	61,300	470.50
2012-01-11	1,903	1,921	1,903	1,911	98,800	477.75
2012-01-10	1,876	1,915	1,876	1,888	97,700	472
2012-01-06	1,906	1,913	1,885	1,892	86,400	473
2012-01-05	1,939	1,955	1,915	1,916	169,500	479
2012-01-04	1,935	1,945	1,913	1,920	119,300	480

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 [2012年度]

6849 日本光電の時系列データ [2012年度]