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
2017-12-29	2,621	2,641	2,607	2,615	133,800	1,307.50
2017-12-28	2,636	2,653	2,623	2,628	142,500	1,314
2017-12-27	2,650	2,663	2,640	2,644	95,800	1,322
2017-12-26	2,668	2,685	2,645	2,649	152,400	1,324.50
2017-12-25	2,667	2,676	2,644	2,659	178,800	1,329.50
2017-12-22	2,688	2,690	2,647	2,667	277,400	1,333.50
2017-12-21	2,683	2,723	2,670	2,698	318,000	1,349
2017-12-20	2,749	2,749	2,672	2,683	630,800	1,341.50
2017-12-19	2,732	2,784	2,677	2,748	1,088,100	1,374
2017-12-18	2,585	2,590	2,561	2,582	165,800	1,291
2017-12-15	2,550	2,560	2,540	2,543	229,600	1,271.50
2017-12-14	2,565	2,578	2,556	2,574	250,900	1,287
2017-12-13	2,568	2,595	2,549	2,554	218,600	1,277
2017-12-12	2,589	2,597	2,547	2,554	319,400	1,277
2017-12-11	2,568	2,593	2,551	2,592	203,500	1,296
2017-12-08	2,518	2,604	2,518	2,569	429,300	1,284.50
2017-12-07	2,503	2,586	2,497	2,568	812,800	1,284
2017-12-06	2,484	2,496	2,454	2,454	256,100	1,227
2017-12-05	2,517	2,517	2,475	2,479	247,700	1,239.50
2017-12-04	2,560	2,571	2,515	2,518	174,900	1,259
2017-12-01	2,583	2,591	2,548	2,559	278,100	1,279.50
2017-11-30	2,543	2,579	2,521	2,575	285,400	1,287.50
2017-11-29	2,542	2,549	2,521	2,543	350,400	1,271.50
2017-11-28	2,480	2,529	2,473	2,528	315,000	1,264
2017-11-27	2,507	2,515	2,487	2,490	164,500	1,245
2017-11-24	2,487	2,517	2,475	2,507	213,500	1,253.50
2017-11-22	2,490	2,498	2,479	2,487	301,800	1,243.50
2017-11-21	2,491	2,493	2,466	2,480	311,800	1,240
2017-11-20	2,449	2,486	2,429	2,478	294,700	1,239
2017-11-17	2,435	2,479	2,428	2,456	404,400	1,228
2017-11-16	2,389	2,438	2,378	2,434	377,900	1,217
2017-11-15	2,400	2,408	2,378	2,401	665,700	1,200.50
2017-11-13	2,443	2,449	2,426	2,431	249,500	1,215.50
2017-11-10	2,481	2,500	2,433	2,458	590,500	1,229
2017-11-09	2,471	2,539	2,465	2,529	1,063,500	1,264.50
2017-11-08	2,453	2,457	2,413	2,453	778,000	1,226.50
2017-11-07	2,397	2,471	2,353	2,470	1,562,600	1,235
2017-11-06	2,579	2,605	2,556	2,605	469,900	1,302.50
2017-11-02	2,561	2,582	2,549	2,579	277,900	1,289.50
2017-11-01	2,533	2,566	2,523	2,562	348,700	1,281
2017-10-31	2,533	2,543	2,503	2,513	291,300	1,256.50
2017-10-30	2,547	2,554	2,521	2,541	344,600	1,270.50
2017-10-27	2,550	2,561	2,539	2,547	232,900	1,273.50
2017-10-26	2,565	2,578	2,537	2,541	166,300	1,270.50
2017-10-25	2,625	2,627	2,557	2,565	329,000	1,282.50
2017-10-24	2,595	2,623	2,595	2,621	200,800	1,310.50
2017-10-23	2,596	2,598	2,578	2,585	147,600	1,292.50
2017-10-20	2,560	2,574	2,557	2,563	183,900	1,281.50
2017-10-19	2,558	2,561	2,542	2,546	260,700	1,273
2017-10-18	2,575	2,581	2,551	2,557	218,400	1,278.50
2017-10-17	2,599	2,599	2,570	2,576	182,600	1,288
2017-10-16	2,622	2,626	2,585	2,590	220,800	1,295
2017-10-13	2,606	2,632	2,601	2,615	219,800	1,307.50
2017-10-12	2,614	2,614	2,595	2,604	235,200	1,302
2017-10-11	2,600	2,610	2,594	2,601	248,500	1,300.50
2017-10-10	2,607	2,613	2,589	2,599	286,600	1,299.50
2017-10-06	2,600	2,611	2,591	2,598	217,600	1,299
2017-10-05	2,611	2,617	2,574	2,581	282,200	1,290.50
2017-10-04	2,629	2,636	2,588	2,593	375,000	1,296.50
2017-10-03	2,551	2,643	2,535	2,610	1,171,500	1,305
2017-10-02	2,448	2,471	2,442	2,451	210,400	1,225.50
2017-09-29	2,426	2,440	2,410	2,432	361,800	1,216
2017-09-28	2,451	2,451	2,425	2,444	354,200	1,222
2017-09-27	2,460	2,460	2,438	2,442	250,000	1,221
2017-09-26	2,450	2,467	2,445	2,464	384,600	1,232
2017-09-25	2,453	2,462	2,447	2,460	330,700	1,230
2017-09-22	2,462	2,463	2,447	2,450	215,400	1,225
2017-09-21	2,475	2,490	2,465	2,467	215,900	1,233.50
2017-09-20	2,484	2,490	2,466	2,471	294,300	1,235.50
2017-09-19	2,521	2,528	2,487	2,500	409,300	1,250
2017-09-15	2,512	2,534	2,505	2,509	389,500	1,254.50
2017-09-14	2,517	2,524	2,504	2,511	169,400	1,255.50
2017-09-13	2,525	2,525	2,495	2,499	186,700	1,249.50
2017-09-12	2,520	2,520	2,500	2,509	199,800	1,254.50
2017-09-11	2,495	2,508	2,487	2,491	257,600	1,245.50
2017-09-08	2,450	2,481	2,441	2,457	425,800	1,228.50
2017-09-07	2,502	2,508	2,481	2,489	233,200	1,244.50
2017-09-06	2,476	2,508	2,470	2,490	311,700	1,245
2017-09-05	2,505	2,507	2,478	2,481	168,200	1,240.50
2017-09-04	2,534	2,536	2,484	2,491	309,300	1,245.50
2017-09-01	2,550	2,565	2,534	2,553	315,900	1,276.50
2017-08-31	2,593	2,594	2,523	2,550	630,800	1,275
2017-08-30	2,560	2,569	2,534	2,543	331,600	1,271.50
2017-08-29	2,526	2,555	2,525	2,550	194,600	1,275
2017-08-28	2,538	2,555	2,528	2,547	199,600	1,273.50
2017-08-25	2,544	2,553	2,521	2,536	232,100	1,268
2017-08-24	2,528	2,556	2,519	2,526	196,000	1,263
2017-08-23	2,543	2,549	2,520	2,537	223,100	1,268.50
2017-08-22	2,516	2,522	2,503	2,506	148,500	1,253
2017-08-21	2,515	2,522	2,493	2,516	183,700	1,258
2017-08-18	2,500	2,513	2,477	2,491	306,600	1,245.50
2017-08-17	2,550	2,555	2,514	2,527	253,400	1,263.50
2017-08-16	2,547	2,561	2,523	2,556	334,800	1,278
2017-08-15	2,514	2,526	2,488	2,522	275,400	1,261
2017-08-14	2,541	2,550	2,500	2,508	353,700	1,254
2017-08-10	2,581	2,593	2,570	2,573	193,900	1,286.50
2017-08-09	2,613	2,626	2,564	2,579	265,000	1,289.50
2017-08-08	2,634	2,643	2,616	2,631	270,900	1,315.50
2017-08-07	2,659	2,664	2,619	2,624	265,900	1,312
2017-08-04	2,649	2,686	2,637	2,648	403,000	1,324
2017-08-03	2,587	2,630	2,533	2,609	797,000	1,304.50
2017-08-02	2,663	2,687	2,614	2,667	516,600	1,333.50
2017-08-01	2,645	2,676	2,635	2,656	296,500	1,328
2017-07-31	2,685	2,688	2,638	2,639	261,200	1,319.50
2017-07-28	2,696	2,708	2,671	2,681	219,200	1,340.50
2017-07-27	2,746	2,760	2,688	2,697	350,400	1,348.50
2017-07-26	2,789	2,792	2,747	2,754	174,600	1,377
2017-07-25	2,797	2,805	2,776	2,791	410,900	1,395.50
2017-07-24	2,768	2,800	2,755	2,794	259,800	1,397
2017-07-21	2,782	2,790	2,770	2,780	188,400	1,390
2017-07-20	2,743	2,795	2,736	2,790	254,700	1,395
2017-07-19	2,713	2,745	2,711	2,742	256,800	1,371
2017-07-18	2,707	2,723	2,691	2,720	132,900	1,360
2017-07-14	2,698	2,720	2,690	2,710	132,700	1,355
2017-07-13	2,723	2,731	2,694	2,697	165,500	1,348.50
2017-07-12	2,702	2,727	2,677	2,711	362,300	1,355.50
2017-07-11	2,576	2,707	2,571	2,701	636,200	1,350.50
2017-07-10	2,581	2,586	2,558	2,566	180,700	1,283
2017-07-07	2,560	2,585	2,557	2,566	130,000	1,283
2017-07-06	2,556	2,600	2,550	2,591	199,800	1,295.50
2017-07-05	2,526	2,573	2,515	2,568	272,800	1,284
2017-07-04	2,590	2,594	2,522	2,532	234,300	1,266
2017-07-03	2,596	2,604	2,575	2,580	172,300	1,290
2017-06-30	2,598	2,605	2,580	2,594	187,400	1,297
2017-06-29	2,638	2,638	2,599	2,613	222,000	1,306.50
2017-06-28	2,629	2,637	2,618	2,623	127,500	1,311.50
2017-06-27	2,627	2,652	2,615	2,644	245,800	1,322
2017-06-26	2,625	2,643	2,607	2,629	218,300	1,314.50
2017-06-23	2,628	2,662	2,616	2,637	353,800	1,318.50
2017-06-22	2,598	2,620	2,581	2,618	258,800	1,309
2017-06-21	2,580	2,611	2,579	2,598	344,200	1,299
2017-06-20	2,590	2,628	2,563	2,573	369,500	1,286.50
2017-06-19	2,556	2,579	2,552	2,568	214,200	1,284
2017-06-16	2,551	2,555	2,520	2,550	304,800	1,275
2017-06-15	2,499	2,550	2,492	2,542	293,600	1,271
2017-06-14	2,500	2,542	2,485	2,511	256,900	1,255.50
2017-06-13	2,480	2,498	2,462	2,472	304,200	1,236
2017-06-12	2,465	2,480	2,447	2,478	153,700	1,239
2017-06-09	2,468	2,483	2,443	2,470	295,000	1,235
2017-06-08	2,467	2,478	2,461	2,468	275,500	1,234
2017-06-07	2,413	2,462	2,404	2,459	272,500	1,229.50
2017-06-06	2,439	2,443	2,420	2,423	215,700	1,211.50
2017-06-05	2,468	2,476	2,450	2,457	255,400	1,228.50
2017-06-02	2,456	2,476	2,421	2,472	553,500	1,236
2017-06-01	2,502	2,525	2,471	2,480	483,700	1,240
2017-05-31	2,447	2,477	2,439	2,471	287,800	1,235.50
2017-05-30	2,470	2,493	2,436	2,451	528,800	1,225.50
2017-05-29	2,463	2,486	2,445	2,454	461,700	1,227
2017-05-26	2,404	2,459	2,404	2,435	489,900	1,217.50
2017-05-25	2,372	2,402	2,371	2,393	193,800	1,196.50
2017-05-24	2,414	2,414	2,371	2,377	414,500	1,188.50
2017-05-23	2,400	2,411	2,393	2,403	390,200	1,201.50
2017-05-22	2,408	2,408	2,377	2,379	444,500	1,189.50
2017-05-19	2,381	2,394	2,362	2,387	345,100	1,193.50
2017-05-18	2,376	2,395	2,371	2,383	325,600	1,191.50
2017-05-17	2,371	2,408	2,357	2,406	412,500	1,203
2017-05-16	2,380	2,385	2,357	2,379	407,600	1,189.50
2017-05-15	2,355	2,366	2,325	2,364	465,000	1,182
2017-05-12	2,351	2,420	2,295	2,391	1,453,400	1,195.50
2017-05-11	2,630	2,639	2,549	2,551	554,500	1,275.50
2017-05-10	2,601	2,616	2,582	2,614	431,000	1,307
2017-05-09	2,591	2,609	2,583	2,592	246,500	1,296
2017-05-08	2,585	2,607	2,582	2,605	472,600	1,302.50
2017-05-02	2,556	2,578	2,545	2,556	296,700	1,278
2017-05-01	2,532	2,559	2,514	2,546	229,800	1,273
2017-04-28	2,530	2,539	2,515	2,521	179,100	1,260.50
2017-04-27	2,510	2,532	2,506	2,526	155,300	1,263
2017-04-26	2,522	2,522	2,485	2,504	274,600	1,252
2017-04-25	2,510	2,523	2,496	2,514	257,200	1,257
2017-04-24	2,462	2,506	2,456	2,499	299,600	1,249.50
2017-04-21	2,420	2,431	2,394	2,428	192,200	1,214
2017-04-20	2,431	2,440	2,390	2,401	188,100	1,200.50
2017-04-19	2,397	2,464	2,395	2,420	256,700	1,210
2017-04-18	2,397	2,411	2,377	2,408	190,500	1,204
2017-04-17	2,342	2,391	2,338	2,381	343,100	1,190.50
2017-04-14	2,413	2,416	2,333	2,342	258,400	1,171
2017-04-13	2,397	2,437	2,385	2,413	319,900	1,206.50
2017-04-12	2,409	2,430	2,399	2,414	265,800	1,207
2017-04-11	2,431	2,460	2,428	2,446	245,200	1,223
2017-04-10	2,463	2,477	2,431	2,435	266,100	1,217.50
2017-04-07	2,423	2,461	2,395	2,440	400,600	1,220
2017-04-06	2,445	2,470	2,397	2,400	405,600	1,200
2017-04-05	2,500	2,523	2,489	2,495	376,300	1,247.50
2017-04-04	2,501	2,524	2,477	2,495	270,900	1,247.50
2017-04-03	2,500	2,522	2,488	2,502	238,000	1,251
2017-03-31	2,532	2,548	2,489	2,489	227,000	1,244.50
2017-03-30	2,554	2,561	2,512	2,523	225,800	1,261.50
2017-03-29	2,576	2,582	2,557	2,574	134,100	1,287
2017-03-28	2,552	2,587	2,539	2,585	225,500	1,292.50
2017-03-27	2,525	2,550	2,516	2,526	133,900	1,263
2017-03-24	2,506	2,553	2,487	2,538	159,500	1,269
2017-03-23	2,517	2,521	2,477	2,502	234,600	1,251
2017-03-22	2,541	2,561	2,523	2,528	217,000	1,264
2017-03-21	2,566	2,593	2,566	2,583	198,700	1,291.50
2017-03-17	2,547	2,568	2,541	2,562	126,100	1,281
2017-03-16	2,528	2,559	2,520	2,554	158,000	1,277
2017-03-15	2,553	2,564	2,534	2,556	96,700	1,278
2017-03-14	2,552	2,570	2,543	2,564	120,000	1,282
2017-03-13	2,541	2,559	2,526	2,548	125,200	1,274
2017-03-10	2,557	2,571	2,541	2,552	249,600	1,276
2017-03-09	2,495	2,525	2,475	2,517	273,000	1,258.50
2017-03-08	2,471	2,493	2,467	2,481	193,600	1,240.50
2017-03-07	2,469	2,480	2,447	2,473	242,800	1,236.50
2017-03-06	2,490	2,493	2,460	2,468	341,500	1,234
2017-03-03	2,495	2,528	2,487	2,500	333,600	1,250
2017-03-02	2,545	2,559	2,532	2,545	404,800	1,272.50
2017-03-01	2,473	2,516	2,460	2,507	378,000	1,253.50
2017-02-28	2,461	2,490	2,452	2,459	363,200	1,229.50
2017-02-27	2,448	2,461	2,426	2,448	331,300	1,224
2017-02-24	2,442	2,460	2,436	2,451	237,300	1,225.50
2017-02-23	2,451	2,470	2,434	2,458	210,800	1,229
2017-02-22	2,453	2,468	2,437	2,451	350,600	1,225.50
2017-02-21	2,458	2,498	2,458	2,493	183,000	1,246.50
2017-02-20	2,506	2,510	2,457	2,483	367,400	1,241.50
2017-02-17	2,572	2,574	2,529	2,538	363,200	1,269
2017-02-16	2,587	2,606	2,575	2,584	253,700	1,292
2017-02-15	2,590	2,590	2,560	2,578	222,500	1,289
2017-02-14	2,569	2,594	2,544	2,544	297,100	1,272
2017-02-13	2,537	2,567	2,527	2,555	267,900	1,277.50
2017-02-10	2,499	2,508	2,490	2,506	338,900	1,253
2017-02-09	2,443	2,460	2,427	2,449	435,100	1,224.50
2017-02-08	2,377	2,455	2,371	2,439	707,700	1,219.50
2017-02-07	2,350	2,365	2,322	2,348	585,700	1,174
2017-02-06	2,350	2,354	2,315	2,331	797,600	1,165.50
2017-02-03	2,330	2,347	2,300	2,341	996,200	1,170.50
2017-02-02	2,268	2,355	2,264	2,333	1,605,700	1,166.50
2017-02-01	2,571	2,585	2,527	2,568	316,200	1,284
2017-01-31	2,573	2,612	2,570	2,581	258,600	1,290.50
2017-01-30	2,589	2,619	2,586	2,611	131,000	1,305.50
2017-01-27	2,618	2,632	2,580	2,589	269,600	1,294.50
2017-01-26	2,602	2,625	2,591	2,612	236,400	1,306
2017-01-25	2,580	2,599	2,555	2,576	222,200	1,288
2017-01-24	2,536	2,558	2,525	2,543	256,400	1,271.50
2017-01-23	2,550	2,563	2,528	2,534	335,300	1,267
2017-01-20	2,567	2,599	2,557	2,592	235,300	1,296
2017-01-19	2,587	2,611	2,562	2,565	202,800	1,282.50
2017-01-18	2,573	2,578	2,531	2,554	188,300	1,277
2017-01-17	2,611	2,611	2,569	2,572	239,100	1,286
2017-01-16	2,661	2,668	2,606	2,622	190,200	1,311
2017-01-13	2,643	2,671	2,630	2,661	195,500	1,330.50
2017-01-12	2,676	2,678	2,630	2,634	254,300	1,317
2017-01-11	2,700	2,711	2,677	2,684	252,500	1,342
2017-01-10	2,719	2,725	2,677	2,691	683,100	1,345.50
2017-01-06	2,611	2,648	2,600	2,624	417,000	1,312
2017-01-05	2,661	2,676	2,649	2,661	233,900	1,330.50
2017-01-04	2,628	2,675	2,620	2,661	378,700	1,330.50

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 [2017年度]

6849 日本光電の時系列データ [2017年度]