6849 日本光電 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,6212,6412,6072,615133,8002,615
2017-12-282,6362,6532,6232,628142,5002,628
2017-12-272,6502,6632,6402,64495,8002,644
2017-12-262,6682,6852,6452,649152,4002,649
2017-12-252,6672,6762,6442,659178,8002,659
2017-12-222,6882,6902,6472,667277,4002,667
2017-12-212,6832,7232,6702,698318,0002,698
2017-12-202,7492,7492,6722,683630,8002,683
2017-12-192,7322,7842,6772,7481,088,1002,748
2017-12-182,5852,5902,5612,582165,8002,582
2017-12-152,5502,5602,5402,543229,6002,543
2017-12-142,5652,5782,5562,574250,9002,574
2017-12-132,5682,5952,5492,554218,6002,554
2017-12-122,5892,5972,5472,554319,4002,554
2017-12-112,5682,5932,5512,592203,5002,592
2017-12-082,5182,6042,5182,569429,3002,569
2017-12-072,5032,5862,4972,568812,8002,568
2017-12-062,4842,4962,4542,454256,1002,454
2017-12-052,5172,5172,4752,479247,7002,479
2017-12-042,5602,5712,5152,518174,9002,518
2017-12-012,5832,5912,5482,559278,1002,559
2017-11-302,5432,5792,5212,575285,4002,575
2017-11-292,5422,5492,5212,543350,4002,543
2017-11-282,4802,5292,4732,528315,0002,528
2017-11-272,5072,5152,4872,490164,5002,490
2017-11-242,4872,5172,4752,507213,5002,507
2017-11-222,4902,4982,4792,487301,8002,487
2017-11-212,4912,4932,4662,480311,8002,480
2017-11-202,4492,4862,4292,478294,7002,478
2017-11-172,4352,4792,4282,456404,4002,456
2017-11-162,3892,4382,3782,434377,9002,434
2017-11-152,4002,4082,3782,401665,7002,401
2017-11-132,4432,4492,4262,431249,5002,431
2017-11-102,4812,5002,4332,458590,5002,458
2017-11-092,4712,5392,4652,5291,063,5002,529
2017-11-082,4532,4572,4132,453778,0002,453
2017-11-072,3972,4712,3532,4701,562,6002,470
2017-11-062,5792,6052,5562,605469,9002,605
2017-11-022,5612,5822,5492,579277,9002,579
2017-11-012,5332,5662,5232,562348,7002,562
2017-10-312,5332,5432,5032,513291,3002,513
2017-10-302,5472,5542,5212,541344,6002,541
2017-10-272,5502,5612,5392,547232,9002,547
2017-10-262,5652,5782,5372,541166,3002,541
2017-10-252,6252,6272,5572,565329,0002,565
2017-10-242,5952,6232,5952,621200,8002,621
2017-10-232,5962,5982,5782,585147,6002,585
2017-10-202,5602,5742,5572,563183,9002,563
2017-10-192,5582,5612,5422,546260,7002,546
2017-10-182,5752,5812,5512,557218,4002,557
2017-10-172,5992,5992,5702,576182,6002,576
2017-10-162,6222,6262,5852,590220,8002,590
2017-10-132,6062,6322,6012,615219,8002,615
2017-10-122,6142,6142,5952,604235,2002,604
2017-10-112,6002,6102,5942,601248,5002,601
2017-10-102,6072,6132,5892,599286,6002,599
2017-10-062,6002,6112,5912,598217,6002,598
2017-10-052,6112,6172,5742,581282,2002,581
2017-10-042,6292,6362,5882,593375,0002,593
2017-10-032,5512,6432,5352,6101,171,5002,610
2017-10-022,4482,4712,4422,451210,4002,451
2017-09-292,4262,4402,4102,432361,8002,432
2017-09-282,4512,4512,4252,444354,2002,444
2017-09-272,4602,4602,4382,442250,0002,442
2017-09-262,4502,4672,4452,464384,6002,464
2017-09-252,4532,4622,4472,460330,7002,460
2017-09-222,4622,4632,4472,450215,4002,450
2017-09-212,4752,4902,4652,467215,9002,467
2017-09-202,4842,4902,4662,471294,3002,471
2017-09-192,5212,5282,4872,500409,3002,500
2017-09-152,5122,5342,5052,509389,5002,509
2017-09-142,5172,5242,5042,511169,4002,511
2017-09-132,5252,5252,4952,499186,7002,499
2017-09-122,5202,5202,5002,509199,8002,509
2017-09-112,4952,5082,4872,491257,6002,491
2017-09-082,4502,4812,4412,457425,8002,457
2017-09-072,5022,5082,4812,489233,2002,489
2017-09-062,4762,5082,4702,490311,7002,490
2017-09-052,5052,5072,4782,481168,2002,481
2017-09-042,5342,5362,4842,491309,3002,491
2017-09-012,5502,5652,5342,553315,9002,553
2017-08-312,5932,5942,5232,550630,8002,550
2017-08-302,5602,5692,5342,543331,6002,543
2017-08-292,5262,5552,5252,550194,6002,550
2017-08-282,5382,5552,5282,547199,6002,547
2017-08-252,5442,5532,5212,536232,1002,536
2017-08-242,5282,5562,5192,526196,0002,526
2017-08-232,5432,5492,5202,537223,1002,537
2017-08-222,5162,5222,5032,506148,5002,506
2017-08-212,5152,5222,4932,516183,7002,516
2017-08-182,5002,5132,4772,491306,6002,491
2017-08-172,5502,5552,5142,527253,4002,527
2017-08-162,5472,5612,5232,556334,8002,556
2017-08-152,5142,5262,4882,522275,4002,522
2017-08-142,5412,5502,5002,508353,7002,508
2017-08-102,5812,5932,5702,573193,9002,573
2017-08-092,6132,6262,5642,579265,0002,579
2017-08-082,6342,6432,6162,631270,9002,631
2017-08-072,6592,6642,6192,624265,9002,624
2017-08-042,6492,6862,6372,648403,0002,648
2017-08-032,5872,6302,5332,609797,0002,609
2017-08-022,6632,6872,6142,667516,6002,667
2017-08-012,6452,6762,6352,656296,5002,656
2017-07-312,6852,6882,6382,639261,2002,639
2017-07-282,6962,7082,6712,681219,2002,681
2017-07-272,7462,7602,6882,697350,4002,697
2017-07-262,7892,7922,7472,754174,6002,754
2017-07-252,7972,8052,7762,791410,9002,791
2017-07-242,7682,8002,7552,794259,8002,794
2017-07-212,7822,7902,7702,780188,4002,780
2017-07-202,7432,7952,7362,790254,7002,790
2017-07-192,7132,7452,7112,742256,8002,742
2017-07-182,7072,7232,6912,720132,9002,720
2017-07-142,6982,7202,6902,710132,7002,710
2017-07-132,7232,7312,6942,697165,5002,697
2017-07-122,7022,7272,6772,711362,3002,711
2017-07-112,5762,7072,5712,701636,2002,701
2017-07-102,5812,5862,5582,566180,7002,566
2017-07-072,5602,5852,5572,566130,0002,566
2017-07-062,5562,6002,5502,591199,8002,591
2017-07-052,5262,5732,5152,568272,8002,568
2017-07-042,5902,5942,5222,532234,3002,532
2017-07-032,5962,6042,5752,580172,3002,580
2017-06-302,5982,6052,5802,594187,4002,594
2017-06-292,6382,6382,5992,613222,0002,613
2017-06-282,6292,6372,6182,623127,5002,623
2017-06-272,6272,6522,6152,644245,8002,644
2017-06-262,6252,6432,6072,629218,3002,629
2017-06-232,6282,6622,6162,637353,8002,637
2017-06-222,5982,6202,5812,618258,8002,618
2017-06-212,5802,6112,5792,598344,2002,598
2017-06-202,5902,6282,5632,573369,5002,573
2017-06-192,5562,5792,5522,568214,2002,568
2017-06-162,5512,5552,5202,550304,8002,550
2017-06-152,4992,5502,4922,542293,6002,542
2017-06-142,5002,5422,4852,511256,9002,511
2017-06-132,4802,4982,4622,472304,2002,472
2017-06-122,4652,4802,4472,478153,7002,478
2017-06-092,4682,4832,4432,470295,0002,470
2017-06-082,4672,4782,4612,468275,5002,468
2017-06-072,4132,4622,4042,459272,5002,459
2017-06-062,4392,4432,4202,423215,7002,423
2017-06-052,4682,4762,4502,457255,4002,457
2017-06-022,4562,4762,4212,472553,5002,472
2017-06-012,5022,5252,4712,480483,7002,480
2017-05-312,4472,4772,4392,471287,8002,471
2017-05-302,4702,4932,4362,451528,8002,451
2017-05-292,4632,4862,4452,454461,7002,454
2017-05-262,4042,4592,4042,435489,9002,435
2017-05-252,3722,4022,3712,393193,8002,393
2017-05-242,4142,4142,3712,377414,5002,377
2017-05-232,4002,4112,3932,403390,2002,403
2017-05-222,4082,4082,3772,379444,5002,379
2017-05-192,3812,3942,3622,387345,1002,387
2017-05-182,3762,3952,3712,383325,6002,383
2017-05-172,3712,4082,3572,406412,5002,406
2017-05-162,3802,3852,3572,379407,6002,379
2017-05-152,3552,3662,3252,364465,0002,364
2017-05-122,3512,4202,2952,3911,453,4002,391
2017-05-112,6302,6392,5492,551554,5002,551
2017-05-102,6012,6162,5822,614431,0002,614
2017-05-092,5912,6092,5832,592246,5002,592
2017-05-082,5852,6072,5822,605472,6002,605
2017-05-022,5562,5782,5452,556296,7002,556
2017-05-012,5322,5592,5142,546229,8002,546
2017-04-282,5302,5392,5152,521179,1002,521
2017-04-272,5102,5322,5062,526155,3002,526
2017-04-262,5222,5222,4852,504274,6002,504
2017-04-252,5102,5232,4962,514257,2002,514
2017-04-242,4622,5062,4562,499299,6002,499
2017-04-212,4202,4312,3942,428192,2002,428
2017-04-202,4312,4402,3902,401188,1002,401
2017-04-192,3972,4642,3952,420256,7002,420
2017-04-182,3972,4112,3772,408190,5002,408
2017-04-172,3422,3912,3382,381343,1002,381
2017-04-142,4132,4162,3332,342258,4002,342
2017-04-132,3972,4372,3852,413319,9002,413
2017-04-122,4092,4302,3992,414265,8002,414
2017-04-112,4312,4602,4282,446245,2002,446
2017-04-102,4632,4772,4312,435266,1002,435
2017-04-072,4232,4612,3952,440400,6002,440
2017-04-062,4452,4702,3972,400405,6002,400
2017-04-052,5002,5232,4892,495376,3002,495
2017-04-042,5012,5242,4772,495270,9002,495
2017-04-032,5002,5222,4882,502238,0002,502
2017-03-312,5322,5482,4892,489227,0002,489
2017-03-302,5542,5612,5122,523225,8002,523
2017-03-292,5762,5822,5572,574134,1002,574
2017-03-282,5522,5872,5392,585225,5002,585
2017-03-272,5252,5502,5162,526133,9002,526
2017-03-242,5062,5532,4872,538159,5002,538
2017-03-232,5172,5212,4772,502234,6002,502
2017-03-222,5412,5612,5232,528217,0002,528
2017-03-212,5662,5932,5662,583198,7002,583
2017-03-172,5472,5682,5412,562126,1002,562
2017-03-162,5282,5592,5202,554158,0002,554
2017-03-152,5532,5642,5342,55696,7002,556
2017-03-142,5522,5702,5432,564120,0002,564
2017-03-132,5412,5592,5262,548125,2002,548
2017-03-102,5572,5712,5412,552249,6002,552
2017-03-092,4952,5252,4752,517273,0002,517
2017-03-082,4712,4932,4672,481193,6002,481
2017-03-072,4692,4802,4472,473242,8002,473
2017-03-062,4902,4932,4602,468341,5002,468
2017-03-032,4952,5282,4872,500333,6002,500
2017-03-022,5452,5592,5322,545404,8002,545
2017-03-012,4732,5162,4602,507378,0002,507
2017-02-282,4612,4902,4522,459363,2002,459
2017-02-272,4482,4612,4262,448331,3002,448
2017-02-242,4422,4602,4362,451237,3002,451
2017-02-232,4512,4702,4342,458210,8002,458
2017-02-222,4532,4682,4372,451350,6002,451
2017-02-212,4582,4982,4582,493183,0002,493
2017-02-202,5062,5102,4572,483367,4002,483
2017-02-172,5722,5742,5292,538363,2002,538
2017-02-162,5872,6062,5752,584253,7002,584
2017-02-152,5902,5902,5602,578222,5002,578
2017-02-142,5692,5942,5442,544297,1002,544
2017-02-132,5372,5672,5272,555267,9002,555
2017-02-102,4992,5082,4902,506338,9002,506
2017-02-092,4432,4602,4272,449435,1002,449
2017-02-082,3772,4552,3712,439707,7002,439
2017-02-072,3502,3652,3222,348585,7002,348
2017-02-062,3502,3542,3152,331797,6002,331
2017-02-032,3302,3472,3002,341996,2002,341
2017-02-022,2682,3552,2642,3331,605,7002,333
2017-02-012,5712,5852,5272,568316,2002,568
2017-01-312,5732,6122,5702,581258,6002,581
2017-01-302,5892,6192,5862,611131,0002,611
2017-01-272,6182,6322,5802,589269,6002,589
2017-01-262,6022,6252,5912,612236,4002,612
2017-01-252,5802,5992,5552,576222,2002,576
2017-01-242,5362,5582,5252,543256,4002,543
2017-01-232,5502,5632,5282,534335,3002,534
2017-01-202,5672,5992,5572,592235,3002,592
2017-01-192,5872,6112,5622,565202,8002,565
2017-01-182,5732,5782,5312,554188,3002,554
2017-01-172,6112,6112,5692,572239,1002,572
2017-01-162,6612,6682,6062,622190,2002,622
2017-01-132,6432,6712,6302,661195,5002,661
2017-01-122,6762,6782,6302,634254,3002,634
2017-01-112,7002,7112,6772,684252,5002,684
2017-01-102,7192,7252,6772,691683,1002,691
2017-01-062,6112,6482,6002,624417,0002,624
2017-01-052,6612,6762,6492,661233,9002,661
2017-01-042,6282,6752,6202,661378,7002,661

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