6849 日本光電の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,577	2,599	2,574	2,587	235,900	2,587
2016-12-29	2,591	2,598	2,569	2,589	194,900	2,589
2016-12-28	2,585	2,598	2,566	2,589	112,100	2,589
2016-12-27	2,578	2,612	2,575	2,585	199,300	2,585
2016-12-26	2,541	2,600	2,540	2,589	146,400	2,589
2016-12-22	2,537	2,545	2,525	2,540	162,200	2,540
2016-12-21	2,617	2,624	2,553	2,565	287,400	2,565
2016-12-20	2,546	2,588	2,544	2,577	257,200	2,577
2016-12-19	2,561	2,589	2,540	2,576	415,600	2,576
2016-12-16	2,600	2,603	2,576	2,581	209,700	2,581
2016-12-15	2,567	2,603	2,560	2,590	193,500	2,590
2016-12-14	2,576	2,576	2,553	2,562	169,600	2,562
2016-12-13	2,540	2,570	2,531	2,569	188,900	2,569
2016-12-12	2,520	2,542	2,500	2,531	277,000	2,531
2016-12-09	2,453	2,482	2,441	2,476	314,600	2,476
2016-12-08	2,450	2,457	2,435	2,455	355,800	2,455
2016-12-07	2,430	2,443	2,424	2,436	273,300	2,436
2016-12-06	2,481	2,486	2,426	2,428	224,100	2,428
2016-12-05	2,462	2,482	2,454	2,465	155,200	2,465
2016-12-02	2,500	2,517	2,471	2,475	242,100	2,475
2016-12-01	2,590	2,590	2,513	2,524	404,900	2,524
2016-11-30	2,650	2,651	2,557	2,566	616,600	2,566
2016-11-29	2,597	2,623	2,595	2,614	415,500	2,614
2016-11-28	2,597	2,640	2,580	2,629	370,600	2,629
2016-11-25	2,630	2,647	2,577	2,596	411,600	2,596
2016-11-24	2,589	2,589	2,551	2,585	174,500	2,585
2016-11-22	2,558	2,560	2,533	2,555	171,200	2,555
2016-11-21	2,535	2,580	2,525	2,570	309,600	2,570
2016-11-18	2,527	2,534	2,495	2,524	169,500	2,524
2016-11-17	2,485	2,498	2,444	2,489	261,400	2,489
2016-11-16	2,452	2,510	2,439	2,498	498,800	2,498
2016-11-15	2,419	2,431	2,388	2,416	379,200	2,416
2016-11-14	2,409	2,426	2,394	2,423	477,200	2,423
2016-11-11	2,447	2,447	2,347	2,359	634,800	2,359
2016-11-10	2,593	2,600	2,438	2,457	919,100	2,457
2016-11-09	2,619	2,648	2,464	2,470	496,500	2,470
2016-11-08	2,644	2,647	2,555	2,597	398,900	2,597
2016-11-07	2,610	2,688	2,603	2,621	753,700	2,621
2016-11-04	2,529	2,531	2,477	2,515	361,800	2,515
2016-11-02	2,578	2,578	2,525	2,538	289,800	2,538
2016-11-01	2,550	2,597	2,536	2,594	370,200	2,594
2016-10-31	2,527	2,565	2,506	2,563	302,200	2,563
2016-10-28	2,544	2,550	2,512	2,538	374,100	2,538
2016-10-27	2,511	2,547	2,508	2,523	267,500	2,523
2016-10-26	2,515	2,564	2,515	2,559	242,100	2,559
2016-10-25	2,525	2,534	2,499	2,523	423,700	2,523
2016-10-24	2,545	2,546	2,508	2,533	255,300	2,533
2016-10-21	2,570	2,570	2,541	2,554	252,600	2,554
2016-10-20	2,557	2,565	2,542	2,551	338,300	2,551
2016-10-19	2,562	2,587	2,552	2,571	363,700	2,571
2016-10-17	2,553	2,577	2,533	2,540	352,700	2,540
2016-10-13	2,520	2,543	2,515	2,531	190,100	2,531
2016-10-12	2,516	2,557	2,510	2,529	167,700	2,529
2016-10-11	2,556	2,578	2,539	2,562	231,100	2,562
2016-10-07	2,530	2,541	2,517	2,539	152,000	2,539
2016-10-06	2,530	2,545	2,519	2,530	274,900	2,530
2016-10-05	2,505	2,524	2,499	2,506	264,200	2,506
2016-10-04	2,478	2,503	2,463	2,498	189,900	2,498
2016-10-03	2,480	2,487	2,457	2,475	152,500	2,475
2016-09-30	2,460	2,468	2,440	2,440	212,800	2,440
2016-09-29	2,470	2,531	2,456	2,519	433,200	2,519
2016-09-28	2,456	2,462	2,435	2,454	154,000	2,454
2016-09-27	2,400	2,464	2,382	2,464	289,700	2,464
2016-09-26	2,405	2,430	2,389	2,425	311,100	2,425
2016-09-23	2,364	2,412	2,360	2,401	370,000	2,401
2016-09-21	2,319	2,364	2,290	2,359	557,800	2,359
2016-09-20	2,256	2,301	2,256	2,280	308,700	2,280
2016-09-16	2,252	2,278	2,229	2,272	338,800	2,272
2016-09-15	2,232	2,268	2,224	2,258	319,300	2,258
2016-09-14	2,291	2,314	2,269	2,273	471,500	2,273
2016-09-13	2,340	2,361	2,304	2,326	406,900	2,326
2016-09-12	2,341	2,366	2,334	2,340	262,600	2,340
2016-09-09	2,403	2,409	2,363	2,375	220,700	2,375
2016-09-08	2,376	2,426	2,348	2,396	390,800	2,396
2016-09-07	2,439	2,439	2,367	2,380	528,300	2,380
2016-09-06	2,300	2,460	2,300	2,451	1,047,200	2,451
2016-09-05	2,344	2,355	2,290	2,295	466,400	2,295
2016-09-02	2,335	2,351	2,324	2,336	280,500	2,336
2016-09-01	2,357	2,375	2,333	2,350	322,300	2,350
2016-08-31	2,382	2,384	2,337	2,356	408,400	2,356
2016-08-30	2,381	2,381	2,353	2,365	242,900	2,365
2016-08-29	2,411	2,414	2,369	2,389	347,100	2,389
2016-08-26	2,370	2,399	2,355	2,361	592,400	2,361
2016-08-25	2,429	2,442	2,407	2,420	317,700	2,420
2016-08-24	2,447	2,447	2,396	2,430	375,900	2,430
2016-08-23	2,441	2,442	2,377	2,428	419,300	2,428
2016-08-22	2,364	2,467	2,358	2,455	567,300	2,455
2016-08-19	2,430	2,433	2,346	2,356	497,000	2,356
2016-08-18	2,437	2,467	2,431	2,439	291,600	2,439
2016-08-17	2,470	2,489	2,439	2,458	330,600	2,458
2016-08-16	2,482	2,520	2,456	2,456	367,400	2,456
2016-08-15	2,470	2,498	2,454	2,492	497,800	2,492
2016-08-12	2,470	2,492	2,447	2,481	383,100	2,481
2016-08-10	2,412	2,446	2,387	2,434	376,800	2,434
2016-08-09	2,386	2,426	2,354	2,407	732,500	2,407
2016-08-08	2,412	2,432	2,322	2,368	572,500	2,368
2016-08-05	2,400	2,416	2,339	2,358	637,000	2,358
2016-08-04	2,495	2,495	2,362	2,397	766,400	2,397
2016-08-03	2,500	2,566	2,444	2,522	1,273,000	2,522
2016-08-02	2,470	2,471	2,370	2,465	1,964,900	2,465
2016-08-01	2,810	2,887	2,804	2,870	484,700	2,870
2016-07-29	2,886	2,901	2,827	2,870	487,500	2,870
2016-07-28	2,970	2,985	2,878	2,880	496,100	2,880
2016-07-27	3,030	3,045	2,988	3,005	378,400	3,005
2016-07-26	3,020	3,020	2,961	2,990	219,300	2,990
2016-07-25	3,080	3,085	3,025	3,030	288,300	3,030
2016-07-22	3,040	3,090	3,040	3,075	187,500	3,075
2016-07-21	3,160	3,160	3,060	3,095	261,900	3,095
2016-07-20	3,100	3,160	3,100	3,135	292,300	3,135
2016-07-19	3,075	3,175	3,075	3,170	399,000	3,170
2016-07-15	3,100	3,100	3,030	3,075	395,200	3,075
2016-07-14	3,085	3,135	3,060	3,120	378,300	3,120
2016-07-13	3,110	3,120	3,020	3,025	427,400	3,025
2016-07-12	3,030	3,070	3,005	3,015	205,100	3,015
2016-07-11	2,950	3,010	2,949	2,976	278,400	2,976
2016-07-08	2,918	2,944	2,881	2,881	200,000	2,881
2016-07-07	2,945	2,948	2,856	2,905	265,500	2,905
2016-07-06	2,883	2,932	2,862	2,926	347,200	2,926
2016-07-05	2,920	2,950	2,896	2,930	236,200	2,930
2016-07-04	2,933	2,967	2,920	2,951	415,800	2,951
2016-07-01	2,895	2,962	2,864	2,954	647,200	2,954
2016-06-30	2,876	2,891	2,843	2,865	286,800	2,865
2016-06-29	2,874	2,874	2,793	2,829	335,100	2,829
2016-06-28	2,798	2,855	2,785	2,825	367,000	2,825
2016-06-27	2,744	2,845	2,744	2,830	520,500	2,830
2016-06-24	2,924	2,930	2,643	2,678	412,500	2,678
2016-06-23	2,875	2,890	2,840	2,878	276,800	2,878
2016-06-22	2,878	2,880	2,823	2,863	209,600	2,863
2016-06-21	2,843	2,895	2,821	2,885	346,000	2,885
2016-06-20	2,869	2,913	2,854	2,855	398,200	2,855
2016-06-17	2,864	2,902	2,791	2,800	712,600	2,800
2016-06-16	2,890	2,931	2,802	2,805	365,900	2,805
2016-06-15	2,866	2,906	2,780	2,873	716,300	2,873
2016-06-14	2,908	2,924	2,866	2,892	380,700	2,892
2016-06-13	2,947	2,972	2,898	2,918	284,400	2,918
2016-06-10	3,040	3,060	2,930	2,983	605,500	2,983
2016-06-09	3,035	3,045	3,010	3,025	260,800	3,025
2016-06-08	3,045	3,085	3,005	3,025	457,300	3,025
2016-06-07	3,065	3,115	2,983	3,055	658,400	3,055
2016-06-06	3,105	3,135	3,070	3,135	332,600	3,135
2016-06-03	3,085	3,155	3,065	3,140	440,300	3,140
2016-06-02	3,025	3,095	3,005	3,055	525,700	3,055
2016-06-01	3,060	3,070	2,967	3,040	1,054,200	3,040
2016-05-31	3,225	3,230	3,160	3,200	362,700	3,200
2016-05-30	3,215	3,235	3,200	3,225	156,500	3,225
2016-05-27	3,175	3,225	3,150	3,215	291,400	3,215
2016-05-26	3,175	3,180	3,135	3,155	184,700	3,155
2016-05-25	3,160	3,175	3,135	3,145	223,200	3,145
2016-05-24	3,150	3,170	3,115	3,135	244,000	3,135
2016-05-23	3,125	3,170	3,110	3,160	206,700	3,160
2016-05-20	3,110	3,160	3,105	3,145	206,000	3,145
2016-05-19	3,150	3,165	3,125	3,155	175,100	3,155
2016-05-18	3,130	3,160	3,110	3,125	342,500	3,125
2016-05-17	3,100	3,180	3,075	3,175	410,900	3,175
2016-05-16	3,085	3,130	3,055	3,075	318,700	3,075
2016-05-13	3,050	3,085	3,020	3,070	291,400	3,070
2016-05-12	2,954	3,085	2,908	3,055	739,200	3,055
2016-05-11	3,035	3,160	2,958	2,974	933,600	2,974
2016-05-10	2,825	2,885	2,825	2,881	360,000	2,881
2016-05-09	2,803	2,830	2,778	2,820	289,500	2,820
2016-05-06	2,708	2,801	2,704	2,788	558,200	2,788
2016-05-02	2,689	2,715	2,655	2,686	342,200	2,686
2016-04-28	2,906	2,919	2,780	2,789	338,500	2,789
2016-04-27	2,900	2,906	2,870	2,886	268,700	2,886
2016-04-26	2,866	2,919	2,859	2,881	245,200	2,881
2016-04-25	2,907	2,907	2,867	2,882	131,600	2,882
2016-04-22	2,854	2,905	2,833	2,905	498,800	2,905
2016-04-21	2,850	2,877	2,842	2,864	212,700	2,864
2016-04-20	2,857	2,880	2,821	2,829	208,500	2,829
2016-04-19	2,799	2,855	2,790	2,837	222,300	2,837
2016-04-18	2,725	2,775	2,721	2,749	192,000	2,749
2016-04-15	2,810	2,842	2,800	2,821	223,100	2,821
2016-04-14	2,809	2,851	2,791	2,850	346,600	2,850
2016-04-13	2,722	2,771	2,722	2,765	235,800	2,765
2016-04-12	2,652	2,708	2,648	2,697	283,000	2,697
2016-04-11	2,658	2,691	2,617	2,683	223,500	2,683
2016-04-08	2,580	2,717	2,580	2,688	321,000	2,688
2016-04-07	2,657	2,691	2,631	2,655	296,300	2,655
2016-04-06	2,598	2,658	2,598	2,636	309,000	2,636
2016-04-05	2,671	2,682	2,599	2,603	283,600	2,603
2016-04-04	2,675	2,703	2,651	2,672	303,700	2,672
2016-04-01	2,804	2,804	2,647	2,662	470,100	2,662
2016-03-31	2,859	2,871	2,798	2,798	279,000	2,798
2016-03-30	2,869	2,903	2,851	2,851	280,300	2,851
2016-03-29	2,830	2,895	2,822	2,861	475,900	2,861
2016-03-28	2,916	2,916	2,831	2,857	495,400	2,857
2016-03-25	2,876	2,919	2,865	2,907	984,200	2,907
2016-03-24	2,946	2,966	2,883	2,887	770,000	2,887
2016-03-23	2,996	2,996	2,935	2,947	282,700	2,947
2016-03-22	2,975	3,030	2,960	2,991	390,000	2,991
2016-03-18	2,933	2,994	2,881	2,910	356,000	2,910
2016-03-17	2,950	3,005	2,932	2,968	425,300	2,968
2016-03-16	2,975	3,030	2,923	2,954	515,500	2,954
2016-03-15	2,973	3,085	2,954	3,035	347,000	3,035
2016-03-14	3,025	3,050	2,946	2,969	499,100	2,969
2016-03-11	2,897	3,010	2,896	2,975	724,900	2,975
2016-03-10	2,846	2,930	2,846	2,917	221,600	2,917
2016-03-09	2,834	2,850	2,774	2,820	212,100	2,820
2016-03-08	2,896	2,897	2,807	2,873	210,000	2,873
2016-03-07	2,879	2,908	2,852	2,885	173,600	2,885
2016-03-04	2,863	2,913	2,842	2,890	232,000	2,890
2016-03-03	2,862	2,912	2,859	2,892	252,800	2,892
2016-03-02	2,787	2,902	2,777	2,869	479,600	2,869
2016-03-01	2,727	2,778	2,700	2,735	364,000	2,735
2016-02-29	2,879	2,901	2,753	2,764	532,900	2,764
2016-02-26	2,849	2,902	2,846	2,878	218,600	2,878
2016-02-25	2,773	2,834	2,758	2,829	322,500	2,829
2016-02-24	2,758	2,809	2,734	2,790	320,300	2,790
2016-02-23	2,834	2,845	2,747	2,797	412,900	2,797
2016-02-22	2,703	2,830	2,698	2,826	232,000	2,826
2016-02-19	2,699	2,758	2,684	2,744	427,100	2,744
2016-02-18	2,771	2,788	2,702	2,740	495,900	2,740
2016-02-17	2,760	2,794	2,666	2,721	360,400	2,721
2016-02-16	2,678	2,824	2,676	2,750	326,900	2,750
2016-02-15	2,671	2,740	2,612	2,719	447,900	2,719
2016-02-12	2,535	2,572	2,426	2,522	586,700	2,522
2016-02-10	2,724	2,748	2,607	2,635	279,900	2,635
2016-02-09	2,701	2,750	2,673	2,721	366,400	2,721
2016-02-08	2,731	2,855	2,716	2,844	301,600	2,844
2016-02-05	2,768	2,809	2,749	2,794	356,700	2,794
2016-02-04	2,835	2,858	2,791	2,805	286,900	2,805
2016-02-03	2,867	2,902	2,840	2,891	444,900	2,891
2016-02-02	2,769	2,980	2,769	2,946	686,100	2,946
2016-02-01	2,721	2,819	2,705	2,813	511,400	2,813
2016-01-29	2,652	2,716	2,585	2,678	348,600	2,678
2016-01-28	2,623	2,650	2,601	2,628	176,200	2,628
2016-01-27	2,597	2,639	2,588	2,635	287,300	2,635
2016-01-26	2,587	2,595	2,547	2,548	444,600	2,548
2016-01-25	2,548	2,616	2,528	2,600	515,100	2,600
2016-01-22	2,475	2,515	2,440	2,515	591,600	2,515
2016-01-21	2,485	2,528	2,402	2,405	528,100	2,405
2016-01-20	2,500	2,520	2,485	2,496	802,200	2,496
2016-01-19	2,492	2,539	2,489	2,520	233,500	2,520
2016-01-18	2,454	2,516	2,451	2,506	419,000	2,506
2016-01-15	2,527	2,572	2,487	2,504	453,200	2,504
2016-01-14	2,509	2,522	2,443	2,473	575,100	2,473
2016-01-13	2,548	2,600	2,537	2,595	277,800	2,595
2016-01-12	2,574	2,586	2,507	2,511	383,500	2,511
2016-01-08	2,620	2,672	2,610	2,634	415,600	2,634
2016-01-07	2,688	2,715	2,640	2,644	408,800	2,644
2016-01-06	2,804	2,804	2,691	2,703	554,400	2,703
2016-01-05	2,821	2,839	2,703	2,715	1,061,200	2,715
2016-01-04	2,940	2,964	2,846	2,861	390,900	2,861

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 [2016年度]

6849 日本光電の時系列データ [2016年度]