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
2012-12-282,6422,6422,5902,618259,6001,309
2012-12-272,6452,6452,6132,637225,8001,318.50
2012-12-262,6382,6382,5942,611155,0001,305.50
2012-12-252,6492,6582,5952,633264,9001,316.50
2012-12-212,6532,6742,6072,625461,0001,312.50
2012-12-202,5422,6202,5372,603510,0001,301.50
2012-12-192,5362,5482,5162,532589,4001,266
2012-12-182,5522,5872,5312,545311,1001,272.50
2012-12-172,6212,6332,5622,569272,2001,284.50
2012-12-142,5602,6122,5602,582466,2001,291
2012-12-132,7182,7202,5842,591716,2001,295.50
2012-12-122,7532,7632,7042,717211,9001,358.50
2012-12-112,7642,7702,7172,726208,8001,363
2012-12-102,7742,7792,7352,750223,3001,375
2012-12-072,7542,7722,7062,707185,2001,353.50
2012-12-062,7922,7952,7402,753241,1001,376.50
2012-12-052,7202,7782,7202,777390,0001,388.50
2012-12-042,6752,7332,6512,729223,8001,364.50
2012-12-032,7122,7232,6882,693248,5001,346.50
2012-11-302,7232,7302,6922,705423,2001,352.50
2012-11-292,7002,7382,7002,710466,8001,355
2012-11-282,6502,8572,6502,674479,4001,337
2012-11-272,5852,6622,5602,660696,2001,330
2012-11-262,6062,6382,5562,594619,6001,297
2012-11-222,6522,6632,5982,610511,5001,305
2012-11-212,6902,6922,6552,664593,0001,332
2012-11-202,7372,7582,6942,704558,6001,352
2012-11-192,7482,7612,7292,737380,9001,368.50
2012-11-162,7642,7982,7032,718554,0001,359
2012-11-152,7942,8152,7782,784247,9001,392
2012-11-142,7952,8062,7702,787228,2001,393.50
2012-11-132,8002,8292,7672,796465,9001,398
2012-11-122,7252,7782,7222,751287,0001,375.50
2012-11-092,7102,7622,6822,747307,1001,373.50
2012-11-082,7662,8062,7122,718449,2001,359
2012-11-072,8352,8382,7552,760465,0001,380
2012-11-062,8482,8742,8012,836334,9001,418
2012-11-052,8562,9112,7362,834874,3001,417
2012-11-022,9743,0102,9632,971356,3001,485.50
2012-11-012,9612,9972,9562,959161,9001,479.50
2012-10-312,9932,9952,9322,967270,5001,483.50
2012-10-302,9753,0202,9412,943266,4001,471.50
2012-10-292,9332,9942,9332,964248,8001,482
2012-10-262,9502,9992,9452,951456,8001,475.50
2012-10-252,9482,9842,9292,975277,5001,487.50
2012-10-242,8802,9692,8782,948283,9001,474
2012-10-232,9192,9652,8742,916339,7001,458
2012-10-222,8302,8792,8232,869210,9001,434.50
2012-10-192,8812,9212,8222,834339,7001,417
2012-10-182,8332,8752,8242,863228,9001,431.50
2012-10-172,7742,8352,7732,795203,2001,397.50
2012-10-162,7752,8162,7582,762211,8001,381
2012-10-152,7652,8162,7552,774225,4001,387
2012-10-122,7942,8212,7712,784181,3001,392
2012-10-112,8582,8582,7972,802269,6001,401
2012-10-102,8252,8542,7882,820367,7001,410
2012-10-092,7892,8252,7742,784323,7001,392
2012-10-052,7702,8112,7512,766228,8001,383
2012-10-042,6902,7702,6752,758427,3001,379
2012-10-032,6522,6522,6042,628167,9001,314
2012-10-022,6622,6982,6392,639151,1001,319.50
2012-10-012,7172,7192,6432,667206,5001,333.50
2012-09-282,7402,7492,7052,709246,1001,354.50
2012-09-272,6932,7482,6822,737233,7001,368.50
2012-09-262,6212,7292,6132,692266,6001,346
2012-09-252,6652,6802,6412,658131,6001,329
2012-09-242,6032,6502,6032,641103,1001,320.50
2012-09-212,6102,6432,6002,626152,0001,313
2012-09-202,5732,6522,5672,618211,9001,309
2012-09-192,6002,6262,5822,607173,3001,303.50
2012-09-182,6362,6392,5922,600159,6001,300
2012-09-142,6872,6902,6252,636249,8001,318
2012-09-132,7132,7222,6802,687135,5001,343.50
2012-09-122,6702,7002,6552,696135,4001,348
2012-09-112,5942,6672,5902,657157,8001,328.50
2012-09-102,6352,6462,6002,610203,6001,305
2012-09-072,6722,6812,6432,659221,3001,329.50
2012-09-062,6622,6632,6162,634141,7001,317
2012-09-052,5912,6602,5792,646190,4001,323
2012-09-042,6562,6562,6042,611255,4001,305.50
2012-09-032,6372,7002,6302,671158,9001,335.50
2012-08-312,6992,7132,6532,654129,6001,327
2012-08-302,7002,7152,6832,705161,2001,352.50
2012-08-292,6862,7022,6852,699123,2001,349.50
2012-08-282,6982,7042,6802,686120,9001,343
2012-08-272,6982,7052,6812,696168,9001,348
2012-08-242,7082,7282,6822,694149,4001,347
2012-08-232,6952,7082,6772,701216,3001,350.50
2012-08-222,7122,7182,6802,700154,0001,350
2012-08-212,7022,7192,6822,706159,0001,353
2012-08-202,6522,7102,6412,699263,5001,349.50
2012-08-172,6942,6982,6372,644299,2001,322
2012-08-162,7012,7072,6832,698153,5001,349
2012-08-152,7102,7252,6932,723237,6001,361.50
2012-08-142,6902,7372,6842,736470,3001,368
2012-08-132,6682,6952,6682,67361,4001,336.50
2012-08-102,6702,7032,6612,677131,4001,338.50
2012-08-092,6992,7082,6412,694294,5001,347
2012-08-082,7102,7202,6232,700523,9001,350
2012-08-072,7122,7442,6962,725150,9001,362.50
2012-08-062,7282,7802,7102,734301,9001,367
2012-08-032,6302,7622,6302,723578,9001,361.50
2012-08-022,5352,5702,5242,548146,1001,274
2012-08-012,5122,5602,5012,552165,3001,276
2012-07-312,5612,5742,5302,556127,1001,278
2012-07-302,5062,5642,5012,560311,1001,280
2012-07-272,6002,6012,4782,491454,9001,245.50
2012-07-262,5602,6252,5562,595343,2001,297.50
2012-07-252,5202,5662,5122,554184,8001,277
2012-07-242,5232,5462,5082,542169,1001,271
2012-07-232,5062,5582,5062,527194,4001,263.50
2012-07-202,6032,6032,5202,521213,0001,260.50
2012-07-192,5632,6082,5622,603183,5001,301.50
2012-07-182,5512,5752,5442,556239,0001,278
2012-07-172,5552,5652,5162,552228,5001,276
2012-07-132,5402,5682,5162,542231,6001,271
2012-07-122,5282,5622,5192,556239,5001,278
2012-07-112,5282,5482,4972,548315,9001,274
2012-07-102,4502,5172,4502,493364,4001,246.50
2012-07-092,4202,4522,4092,449145,8001,224.50
2012-07-062,4242,4562,4172,430147,4001,215
2012-07-052,4282,4522,4282,434145,2001,217
2012-07-042,4252,4532,4172,444177,8001,222
2012-07-032,3982,4392,3862,434238,0001,217
2012-07-022,4262,4402,4002,427152,1001,213.50
2012-06-292,4002,4302,3802,421213,9001,210.50
2012-06-282,3592,4132,3592,410241,9001,205
2012-06-272,3002,4292,3002,357361,9001,178.50
2012-06-262,2572,2912,2572,288155,6001,144
2012-06-252,2912,2982,2622,280151,8001,140
2012-06-222,2762,2972,2652,290240,1001,145
2012-06-212,2442,2902,2402,274171,1001,137
2012-06-202,2242,2682,2242,256158,0001,128
2012-06-192,1782,2182,1642,200130,3001,100
2012-06-182,1992,2102,1712,178171,1001,089
2012-06-152,2042,2272,1832,190167,8001,095
2012-06-142,2162,2162,1732,197215,1001,098.50
2012-06-132,2522,2732,2122,228158,5001,114
2012-06-122,2212,2442,2092,233218,3001,116.50
2012-06-112,2742,2812,2302,238196,1001,119
2012-06-082,3172,3502,2452,255350,5001,127.50
2012-06-072,1852,2352,1822,231160,5001,115.50
2012-06-062,1552,1952,1552,184161,2001,092
2012-06-052,1642,1782,1422,177205,5001,088.50
2012-06-042,1472,1752,1282,166255,8001,083
2012-06-012,2312,2502,2092,221202,3001,110.50
2012-05-312,1932,2512,1872,242302,1001,121
2012-05-302,2082,2322,1802,220213,2001,110
2012-05-292,1412,2182,1302,216375,7001,108
2012-05-282,1702,1892,1312,140133,7001,070
2012-05-252,1642,1882,1052,176210,9001,088
2012-05-242,1532,1652,1172,139122,2001,069.50
2012-05-232,2002,2362,1522,160205,5001,080
2012-05-222,1942,1942,1452,168285,7001,084
2012-05-212,1762,2282,1762,201268,2001,100.50
2012-05-182,1502,1992,1412,196392,1001,098
2012-05-172,2082,2202,1742,196292,8001,098
2012-05-162,2142,2192,1822,199192,2001,099.50
2012-05-152,2102,2562,2072,248212,9001,124
2012-05-142,2722,3002,2422,246202,6001,123
2012-05-112,3702,4372,2802,301356,1001,150.50
2012-05-102,2602,3432,2602,332236,2001,166
2012-05-092,2952,3342,2782,283264,6001,141.50
2012-05-082,3032,3232,2652,314262,3001,157
2012-05-072,2752,3132,2342,304299,5001,152
2012-05-022,3322,3622,2962,357194,1001,178.50
2012-05-012,3332,3652,3022,337294,7001,168.50
2012-04-272,3672,3742,3302,343255,0001,171.50
2012-04-262,3932,4102,3422,374418,8001,187
2012-04-252,3472,4522,3422,443355,7001,221.50
2012-04-242,2652,3152,2652,297180,8001,148.50
2012-04-232,2872,3242,2802,286216,3001,143
2012-04-202,3142,3472,2942,304251,8001,152
2012-04-192,3682,3682,3012,313280,5001,156.50
2012-04-182,3282,3732,3282,368388,3001,184
2012-04-172,2002,2382,1832,228107,1001,114
2012-04-162,2092,2192,1952,20499,5001,102
2012-04-132,2052,2322,1852,223166,0001,111.50
2012-04-122,1932,2002,1822,191186,1001,095.50
2012-04-112,1602,1912,1562,179116,7001,089.50
2012-04-102,1732,1842,1512,177134,9001,088.50
2012-04-092,1532,1862,1452,17889,1001,089
2012-04-062,2002,2062,1662,181151,0001,090.50
2012-04-052,2082,2212,1842,202145,1001,101
2012-04-042,2072,2372,1882,207204,3001,103.50
2012-04-032,2212,2282,1852,207174,5001,103.50
2012-04-022,2432,2582,2292,250286,0001,125
2012-03-302,2152,2212,1992,21698,3001,108
2012-03-292,2092,2292,2002,217212,9001,108.50
2012-03-282,1752,2122,1512,196217,2001,098
2012-03-272,2082,2492,2082,240199,4001,120
2012-03-262,1712,1952,1672,179173,8001,089.50
2012-03-232,1832,1922,1582,188153,5001,094
2012-03-222,1742,1902,1602,182190,4001,091
2012-03-212,1572,1732,1352,166200,1001,083
2012-03-192,1512,1692,1392,155241,1001,077.50
2012-03-162,1122,1392,1042,134224,0001,067
2012-03-152,0982,1192,0932,11087,2001,055
2012-03-142,1302,1332,0912,095132,1001,047.50
2012-03-132,0892,1242,0862,100143,8001,050
2012-03-122,1042,1042,0742,089235,7001,044.50
2012-03-092,1402,1402,1112,117192,0001,058.50
2012-03-082,0982,1222,0982,110121,2001,055
2012-03-072,0462,0752,0372,075104,7001,037.50
2012-03-062,0702,0912,0402,079228,4001,039.50
2012-03-052,0602,0792,0462,071216,4001,035.50
2012-03-022,0992,0992,0742,082109,9001,041
2012-03-012,0612,0862,0492,077150,9001,038.50
2012-02-292,1142,1472,0832,084234,3001,042
2012-02-282,0642,0972,0602,092182,0001,046
2012-02-272,0812,0862,0542,068203,4001,034
2012-02-242,0852,0962,0652,067227,9001,033.50
2012-02-232,0732,0872,0582,076212,8001,038
2012-02-222,0142,0642,0142,034201,3001,017
2012-02-211,9892,0421,9872,009209,8001,004.50
2012-02-202,0392,0501,9691,972217,600986
2012-02-171,9812,0311,9652,026286,2001,013
2012-02-161,9481,9811,9481,957173,400978.50
2012-02-151,9941,9941,9461,968162,300984
2012-02-141,9501,9851,9501,972119,500986
2012-02-131,9451,9631,9351,955148,000977.50
2012-02-101,9111,9601,9071,958275,300979
2012-02-091,9001,9051,8831,892205,300946
2012-02-081,8651,9401,8641,900359,800950
2012-02-071,8151,8251,8051,810112,400905
2012-02-061,8461,8521,8251,829105,000914.50
2012-02-031,8221,8401,8131,81970,400909.50
2012-02-021,8441,8641,8291,84181,900920.50
2012-02-011,8181,8461,8151,842132,700921
2012-01-311,8091,8141,8021,810144,500905
2012-01-301,8001,8151,7831,809148,300904.50
2012-01-271,8591,8611,8191,823169,400911.50
2012-01-261,8441,8811,8441,875172,400937.50
2012-01-251,8311,8551,8131,843155,600921.50
2012-01-241,8231,8451,8091,830131,900915
2012-01-231,8311,8331,8071,827168,800913.50
2012-01-201,8251,8251,8061,818136,800909
2012-01-191,8271,8341,7991,804215,200902
2012-01-181,8311,8551,8281,828148,700914
2012-01-171,8471,8621,8351,84977,600924.50
2012-01-161,8701,8711,8301,855133,100927.50
2012-01-131,8681,8821,8051,870385,600935
2012-01-121,8851,9041,8801,88261,300941
2012-01-111,9031,9211,9031,91198,800955.50
2012-01-101,8761,9151,8761,88897,700944
2012-01-061,9061,9131,8851,89286,400946
2012-01-051,9391,9551,9151,916169,500958
2012-01-041,9351,9451,9131,920119,300960

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