6849 日本光電の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,950	2,986	2,931	2,940	247,300	2,940
2015-12-29	2,910	2,927	2,860	2,924	276,600	2,924
2015-12-28	2,923	2,943	2,871	2,911	210,900	2,911
2015-12-25	2,785	2,908	2,785	2,900	502,700	2,900
2015-12-24	2,813	2,839	2,782	2,796	268,800	2,796
2015-12-22	2,801	2,831	2,781	2,807	402,400	2,807
2015-12-21	2,677	2,833	2,677	2,827	1,019,000	2,827
2015-12-18	2,716	2,775	2,674	2,676	490,100	2,676
2015-12-17	2,747	2,772	2,714	2,727	557,100	2,727
2015-12-16	2,696	2,699	2,646	2,697	396,300	2,697
2015-12-15	2,672	2,703	2,638	2,646	331,600	2,646
2015-12-14	2,625	2,661	2,610	2,655	281,800	2,655
2015-12-11	2,636	2,692	2,631	2,692	429,900	2,692
2015-12-10	2,636	2,669	2,620	2,643	301,300	2,643
2015-12-09	2,700	2,700	2,641	2,675	411,900	2,675
2015-12-08	2,695	2,742	2,665	2,714	622,300	2,714
2015-12-07	2,669	2,690	2,659	2,677	340,200	2,677
2015-12-04	2,607	2,625	2,593	2,612	379,500	2,612
2015-12-03	2,645	2,675	2,622	2,657	376,800	2,657
2015-12-02	2,606	2,654	2,597	2,641	354,800	2,641
2015-12-01	2,561	2,608	2,550	2,606	313,200	2,606
2015-11-30	2,609	2,633	2,558	2,563	390,300	2,563
2015-11-27	2,614	2,622	2,584	2,599	196,500	2,599
2015-11-26	2,573	2,627	2,573	2,615	347,000	2,615
2015-11-25	2,566	2,578	2,555	2,565	296,800	2,565
2015-11-24	2,553	2,584	2,537	2,575	387,800	2,575
2015-11-20	2,588	2,597	2,568	2,579	424,600	2,579
2015-11-19	2,575	2,634	2,565	2,593	743,000	2,593
2015-11-18	2,532	2,555	2,512	2,525	588,400	2,525
2015-11-17	2,538	2,569	2,521	2,524	506,700	2,524
2015-11-16	2,506	2,564	2,494	2,546	276,800	2,546
2015-11-13	2,555	2,581	2,547	2,557	307,600	2,557
2015-11-12	2,576	2,596	2,546	2,570	301,000	2,570
2015-11-11	2,570	2,606	2,560	2,590	398,000	2,590
2015-11-10	2,529	2,587	2,513	2,567	409,300	2,567
2015-11-09	2,528	2,580	2,517	2,547	784,800	2,547
2015-11-06	2,471	2,537	2,456	2,507	1,030,500	2,507
2015-11-05	2,490	2,653	2,475	2,534	2,065,200	2,534
2015-11-04	2,282	2,327	2,272	2,324	579,700	2,324
2015-11-02	2,335	2,335	2,267	2,278	747,800	2,278
2015-10-30	2,347	2,377	2,313	2,367	517,700	2,367
2015-10-29	2,305	2,350	2,286	2,341	532,000	2,341
2015-10-28	2,273	2,340	2,263	2,302	762,300	2,302
2015-10-27	2,242	2,276	2,230	2,250	447,100	2,250
2015-10-26	2,259	2,289	2,240	2,249	373,800	2,249
2015-10-23	2,220	2,242	2,191	2,230	437,200	2,230
2015-10-22	2,142	2,175	2,122	2,158	290,600	2,158
2015-10-21	2,173	2,192	2,160	2,174	404,300	2,174
2015-10-20	2,093	2,174	2,087	2,168	643,600	2,168
2015-10-19	2,101	2,121	2,062	2,065	485,300	2,065
2015-10-16	2,074	2,103	2,074	2,095	387,700	2,095
2015-10-15	2,012	2,062	2,004	2,057	500,600	2,057
2015-10-14	2,030	2,040	2,018	2,030	466,200	2,030
2015-10-13	2,065	2,093	2,044	2,060	794,700	2,060
2015-10-09	2,079	2,113	2,069	2,098	627,500	2,098
2015-10-08	2,032	2,080	2,014	2,067	686,400	2,067
2015-10-07	2,059	2,059	2,011	2,047	698,800	2,047
2015-10-06	2,062	2,096	2,043	2,069	745,900	2,069
2015-10-05	2,026	2,078	2,021	2,067	927,400	2,067
2015-10-02	1,981	2,018	1,977	2,004	811,900	2,004
2015-10-01	1,994	2,033	1,989	2,012	684,600	2,012
2015-09-30	1,969	2,010	1,964	1,978	715,100	1,978
2015-09-29	1,972	1,976	1,914	1,918	493,400	1,918
2015-09-28	2,051	2,070	2,004	2,016	610,900	2,016
2015-09-25	2,043	2,102	2,039	2,086	666,100	2,086
2015-09-24	2,092	2,111	2,044	2,044	532,900	2,044
2015-09-18	2,150	2,188	2,126	2,127	317,300	2,127
2015-09-17	2,180	2,211	2,172	2,183	317,500	2,183
2015-09-16	2,170	2,186	2,145	2,168	296,700	2,168
2015-09-15	2,160	2,193	2,151	2,155	287,300	2,155
2015-09-14	2,163	2,188	2,143	2,158	378,100	2,158
2015-09-11	2,151	2,199	2,146	2,152	696,000	2,152
2015-09-10	2,141	2,174	2,123	2,167	463,700	2,167
2015-09-09	2,228	2,241	2,150	2,203	763,100	2,203
2015-09-08	2,108	2,133	2,069	2,078	497,600	2,078
2015-09-07	2,113	2,140	2,092	2,108	360,800	2,108
2015-09-04	2,197	2,197	2,118	2,128	694,100	2,128
2015-09-03	2,212	2,251	2,185	2,214	664,500	2,214
2015-09-02	2,216	2,242	2,174	2,202	1,196,200	2,202
2015-09-01	2,393	2,393	2,256	2,256	636,100	2,256
2015-08-31	2,393	2,426	2,334	2,421	978,300	2,421
2015-08-28	2,398	2,409	2,346	2,404	862,600	2,404
2015-08-27	2,305	2,373	2,305	2,346	708,800	2,346
2015-08-26	2,230	2,274	2,204	2,255	598,900	2,255
2015-08-25	2,198	2,314	2,169	2,232	798,500	2,232
2015-08-24	2,365	2,388	2,292	2,306	627,000	2,306
2015-08-21	2,388	2,418	2,381	2,387	490,900	2,387
2015-08-20	2,449	2,483	2,433	2,438	507,700	2,438
2015-08-19	2,500	2,511	2,447	2,470	674,700	2,470
2015-08-18	2,511	2,532	2,490	2,526	321,300	2,526
2015-08-17	2,465	2,503	2,456	2,503	502,100	2,503
2015-08-14	2,478	2,486	2,437	2,471	493,900	2,471
2015-08-13	2,416	2,500	2,413	2,478	1,099,300	2,478
2015-08-12	2,400	2,423	2,372	2,411	606,100	2,411
2015-08-11	2,419	2,432	2,391	2,400	409,900	2,400
2015-08-10	2,397	2,432	2,383	2,429	422,500	2,429
2015-08-07	2,390	2,412	2,375	2,397	348,500	2,397
2015-08-06	2,408	2,414	2,361	2,390	599,400	2,390
2015-08-05	2,380	2,426	2,380	2,401	866,400	2,401
2015-08-04	2,404	2,438	2,373	2,380	716,000	2,380
2015-08-03	2,553	2,562	2,396	2,428	1,346,800	2,428
2015-07-31	2,762	2,799	2,729	2,753	359,500	2,753
2015-07-30	2,712	2,765	2,699	2,713	345,500	2,713
2015-07-29	2,725	2,741	2,692	2,713	249,000	2,713
2015-07-28	2,720	2,756	2,713	2,727	297,100	2,727
2015-07-27	2,752	2,780	2,735	2,750	330,800	2,750
2015-07-24	2,764	2,798	2,753	2,775	296,500	2,775
2015-07-23	2,781	2,788	2,751	2,759	275,500	2,759
2015-07-22	2,780	2,795	2,752	2,754	269,400	2,754
2015-07-21	2,800	2,817	2,775	2,809	310,700	2,809
2015-07-17	2,792	2,811	2,780	2,785	250,700	2,785
2015-07-16	2,818	2,820	2,761	2,780	424,600	2,780
2015-07-15	2,831	2,833	2,772	2,798	728,300	2,798
2015-07-14	2,844	2,849	2,802	2,811	269,700	2,811
2015-07-13	2,776	2,822	2,749	2,791	350,300	2,791
2015-07-10	2,750	2,800	2,727	2,750	602,900	2,750
2015-07-09	2,702	2,773	2,661	2,756	595,000	2,756
2015-07-08	2,880	2,910	2,802	2,802	417,100	2,802
2015-07-07	2,905	2,930	2,886	2,902	362,500	2,902
2015-07-06	2,872	2,949	2,868	2,885	486,300	2,885
2015-07-03	2,966	2,967	2,913	2,922	455,800	2,922
2015-07-02	2,985	3,015	2,962	2,971	341,300	2,971
2015-07-01	3,015	3,035	2,968	2,980	562,100	2,980
2015-06-30	2,980	3,055	2,972	3,030	385,400	3,030
2015-06-29	2,999	3,030	2,982	2,989	484,000	2,989
2015-06-26	3,075	3,125	3,050	3,085	321,300	3,085
2015-06-25	3,070	3,105	3,010	3,075	264,700	3,075
2015-06-24	3,105	3,145	3,075	3,115	531,600	3,115
2015-06-23	3,065	3,100	3,050	3,070	343,900	3,070
2015-06-22	3,080	3,080	2,998	3,065	553,200	3,065
2015-06-19	2,993	3,120	2,962	3,095	1,444,400	3,095
2015-06-18	2,934	2,974	2,910	2,967	495,700	2,967
2015-06-17	2,945	3,015	2,945	2,957	492,200	2,957
2015-06-16	2,940	2,975	2,923	2,928	597,400	2,928
2015-06-15	2,979	2,979	2,920	2,940	341,800	2,940
2015-06-12	2,923	2,964	2,905	2,929	519,200	2,929
2015-06-11	2,844	2,898	2,825	2,894	627,000	2,894
2015-06-10	2,896	2,911	2,854	2,866	580,400	2,866
2015-06-09	2,950	2,967	2,886	2,888	533,800	2,888
2015-06-08	3,020	3,020	2,961	2,974	227,600	2,974
2015-06-05	2,998	3,015	2,979	3,000	129,300	3,000
2015-06-04	3,035	3,065	2,996	3,005	244,300	3,005
2015-06-03	3,005	3,055	2,991	3,040	408,800	3,040
2015-06-02	3,030	3,100	3,015	3,070	550,400	3,070
2015-06-01	2,995	3,005	2,944	2,998	433,300	2,998
2015-05-29	3,020	3,030	3,000	3,010	345,700	3,010
2015-05-28	3,015	3,020	2,987	3,005	317,100	3,005
2015-05-27	3,000	3,035	2,970	3,025	460,600	3,025
2015-05-26	3,000	3,020	2,982	2,998	275,200	2,998
2015-05-25	3,070	3,075	2,998	3,030	363,700	3,030
2015-05-22	3,055	3,100	3,050	3,055	411,000	3,055
2015-05-21	3,050	3,070	3,015	3,030	331,200	3,030
2015-05-20	3,000	3,045	2,992	3,035	352,600	3,035
2015-05-19	3,025	3,070	3,000	3,000	427,400	3,000
2015-05-18	2,973	3,015	2,966	2,997	434,300	2,997
2015-05-15	2,963	3,010	2,947	2,972	504,100	2,972
2015-05-14	2,913	2,989	2,913	2,963	616,800	2,963
2015-05-13	2,945	2,970	2,857	2,960	1,029,200	2,960
2015-05-12	2,755	2,952	2,755	2,938	1,891,600	2,938
2015-05-11	3,155	3,155	2,984	3,025	583,600	3,025
2015-05-08	3,085	3,105	3,070	3,085	345,200	3,085
2015-05-07	3,075	3,140	3,060	3,100	434,700	3,100
2015-05-01	3,130	3,160	3,055	3,095	377,000	3,095
2015-04-30	3,220	3,230	3,125	3,145	366,500	3,145
2015-04-28	3,220	3,230	3,170	3,200	316,000	3,200
2015-04-27	3,240	3,245	3,200	3,220	236,600	3,220
2015-04-24	3,250	3,300	3,245	3,260	189,000	3,260
2015-04-23	3,280	3,300	3,245	3,260	172,400	3,260
2015-04-22	3,320	3,340	3,275	3,290	188,800	3,290
2015-04-21	3,205	3,290	3,205	3,280	168,300	3,280
2015-04-20	3,210	3,240	3,190	3,205	184,700	3,205
2015-04-17	3,210	3,235	3,195	3,215	277,800	3,215
2015-04-16	3,265	3,270	3,190	3,240	305,600	3,240
2015-04-15	3,335	3,335	3,245	3,260	297,900	3,260
2015-04-14	3,320	3,360	3,315	3,350	229,100	3,350
2015-04-13	3,325	3,355	3,255	3,300	341,100	3,300
2015-04-10	3,365	3,370	3,305	3,310	257,800	3,310
2015-04-09	3,400	3,420	3,345	3,365	416,200	3,365
2015-04-08	3,315	3,405	3,315	3,395	336,800	3,395
2015-04-07	3,355	3,360	3,280	3,310	301,300	3,310
2015-04-06	3,360	3,405	3,335	3,355	346,300	3,355
2015-04-03	3,340	3,380	3,320	3,360	364,200	3,360
2015-04-02	3,280	3,330	3,240	3,295	421,700	3,295
2015-04-01	3,285	3,330	3,225	3,275	367,200	3,275
2015-03-31	3,355	3,370	3,275	3,275	293,100	3,275
2015-03-30	3,250	3,320	3,210	3,285	431,600	3,285
2015-03-27	3,215	3,490	3,185	3,270	515,500	3,270
2015-03-26	6,330	6,330	6,200	6,320	172,800	3,160
2015-03-25	6,330	6,380	6,310	6,380	73,600	3,190
2015-03-24	6,340	6,390	6,320	6,330	86,500	3,165
2015-03-23	6,350	6,390	6,310	6,380	110,000	3,190
2015-03-20	6,320	6,390	6,270	6,390	161,600	3,195
2015-03-19	6,330	6,380	6,220	6,280	196,300	3,140
2015-03-18	6,290	6,370	6,260	6,350	149,300	3,175
2015-03-17	6,420	6,420	6,240	6,250	158,200	3,125
2015-03-16	6,270	6,390	6,240	6,340	201,600	3,170
2015-03-13	6,390	6,430	6,250	6,260	320,900	3,130
2015-03-12	6,440	6,440	6,340	6,390	222,700	3,195
2015-03-11	6,360	6,410	6,270	6,350	160,800	3,175
2015-03-10	6,410	6,580	6,350	6,360	286,400	3,180
2015-03-09	6,280	6,370	6,270	6,340	156,000	3,170
2015-03-06	6,180	6,320	6,170	6,260	193,800	3,130
2015-03-05	6,040	6,160	6,040	6,120	113,600	3,060
2015-03-04	6,060	6,110	6,020	6,090	147,700	3,045
2015-03-03	6,150	6,170	6,070	6,120	139,300	3,060
2015-03-02	6,150	6,190	6,130	6,140	137,300	3,070
2015-02-27	6,080	6,180	6,060	6,150	174,900	3,075
2015-02-26	6,120	6,190	6,050	6,160	165,300	3,080
2015-02-25	6,220	6,220	6,140	6,160	102,100	3,080
2015-02-24	6,140	6,210	6,110	6,160	146,900	3,080
2015-02-23	6,100	6,220	6,050	6,210	174,000	3,105
2015-02-20	6,080	6,140	6,000	6,100	167,000	3,050
2015-02-19	5,920	6,080	5,890	6,060	158,500	3,030
2015-02-18	5,800	5,940	5,760	5,900	241,000	2,950
2015-02-17	5,730	5,790	5,680	5,710	162,700	2,855
2015-02-16	5,810	5,810	5,660	5,720	145,600	2,860
2015-02-13	5,690	5,770	5,650	5,760	145,900	2,880
2015-02-12	5,780	5,820	5,670	5,690	237,800	2,845
2015-02-10	5,530	5,710	5,530	5,700	208,100	2,850
2015-02-09	5,650	5,670	5,500	5,560	154,900	2,780
2015-02-06	5,720	5,780	5,630	5,640	191,700	2,820
2015-02-05	5,650	5,800	5,510	5,680	613,600	2,840
2015-02-04	6,050	6,060	5,430	5,450	659,000	2,725
2015-02-03	6,050	6,070	5,820	5,840	143,400	2,920
2015-02-02	5,860	5,980	5,830	5,950	232,700	2,975
2015-01-30	5,960	5,990	5,860	5,860	112,800	2,930
2015-01-29	5,860	5,950	5,860	5,890	94,300	2,945
2015-01-28	5,790	5,930	5,770	5,900	123,100	2,950
2015-01-27	5,810	5,880	5,780	5,830	116,500	2,915
2015-01-26	5,720	5,790	5,710	5,750	69,000	2,875
2015-01-23	5,800	5,820	5,730	5,770	84,900	2,885
2015-01-22	5,750	5,760	5,640	5,700	95,600	2,850
2015-01-21	5,830	5,840	5,730	5,750	97,800	2,875
2015-01-20	5,740	5,800	5,720	5,790	108,000	2,895
2015-01-19	5,810	5,830	5,670	5,710	159,900	2,855
2015-01-16	5,760	5,830	5,690	5,810	102,500	2,905
2015-01-15	5,790	5,920	5,750	5,900	144,000	2,950
2015-01-14	5,770	5,800	5,630	5,750	176,900	2,875
2015-01-13	5,800	5,860	5,780	5,820	120,800	2,910
2015-01-09	5,950	5,980	5,890	5,900	79,600	2,950
2015-01-08	5,950	6,000	5,930	5,970	113,800	2,985
2015-01-07	5,890	5,970	5,880	5,910	81,100	2,955
2015-01-06	5,920	6,010	5,920	5,930	174,300	2,965
2015-01-05	6,000	6,050	5,970	6,020	130,300	3,010

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 [2015年度]

6849 日本光電の時系列データ [2015年度]