6849 日本光電の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,085	3,085	3,025	3,030	206,900	3,030
2019-12-27	3,100	3,110	3,080	3,095	254,200	3,095
2019-12-26	3,050	3,100	3,040	3,085	320,700	3,085
2019-12-25	3,035	3,045	3,025	3,030	208,800	3,030
2019-12-24	2,999	3,045	2,991	3,030	346,000	3,030
2019-12-23	2,987	2,987	2,952	2,969	177,000	2,969
2019-12-20	2,941	2,989	2,941	2,969	368,900	2,969
2019-12-19	2,901	2,950	2,901	2,933	258,200	2,933
2019-12-18	2,890	2,906	2,876	2,888	442,800	2,888
2019-12-17	2,930	2,941	2,886	2,920	451,500	2,920
2019-12-16	2,918	2,934	2,905	2,905	241,900	2,905
2019-12-13	2,969	2,972	2,894	2,900	704,100	2,900
2019-12-12	2,991	2,999	2,921	2,925	268,800	2,925
2019-12-11	2,975	3,010	2,960	2,981	424,900	2,981
2019-12-10	2,937	2,968	2,932	2,966	226,200	2,966
2019-12-09	2,956	2,970	2,940	2,964	300,900	2,964
2019-12-06	2,980	2,980	2,928	2,930	316,500	2,930
2019-12-05	2,976	2,982	2,957	2,974	205,800	2,974
2019-12-04	2,934	2,990	2,918	2,984	471,600	2,984
2019-12-03	2,963	2,973	2,921	2,937	381,400	2,937
2019-12-02	2,994	2,996	2,956	2,969	290,300	2,969
2019-11-29	3,005	3,015	2,957	2,967	219,500	2,967
2019-11-28	2,984	3,005	2,975	2,988	417,500	2,988
2019-11-27	3,035	3,055	3,005	3,030	324,900	3,030
2019-11-26	3,055	3,065	3,025	3,030	249,600	3,030
2019-11-25	3,040	3,065	3,010	3,060	381,300	3,060
2019-11-22	2,944	3,060	2,929	3,015	492,100	3,015
2019-11-21	2,939	2,953	2,901	2,947	326,200	2,947
2019-11-20	2,951	2,959	2,918	2,936	337,600	2,936
2019-11-19	2,948	2,968	2,930	2,949	313,600	2,949
2019-11-18	2,949	2,954	2,935	2,952	443,100	2,952
2019-11-15	2,942	2,968	2,928	2,952	534,100	2,952
2019-11-14	2,980	3,000	2,918	2,931	525,600	2,931
2019-11-13	3,050	3,075	3,005	3,010	280,800	3,010
2019-11-12	3,030	3,030	2,989	3,005	250,900	3,005
2019-11-11	3,035	3,055	2,976	3,015	473,400	3,015
2019-11-08	3,095	3,115	3,035	3,060	370,000	3,060
2019-11-07	3,110	3,130	3,040	3,060	476,500	3,060
2019-11-06	3,115	3,140	3,045	3,090	980,500	3,090
2019-11-05	3,285	3,405	3,280	3,385	343,000	3,385
2019-11-01	3,235	3,270	3,230	3,250	136,800	3,250
2019-10-31	3,270	3,285	3,220	3,245	169,000	3,245
2019-10-30	3,215	3,275	3,215	3,260	493,700	3,260
2019-10-29	3,195	3,245	3,185	3,205	425,800	3,205
2019-10-28	3,250	3,260	3,165	3,190	631,900	3,190
2019-10-25	3,230	3,255	3,220	3,250	208,300	3,250
2019-10-24	3,185	3,200	3,170	3,195	133,400	3,195
2019-10-23	3,160	3,170	3,115	3,150	116,800	3,150
2019-10-21	3,180	3,180	3,135	3,140	82,900	3,140
2019-10-18	3,165	3,210	3,145	3,155	119,400	3,155
2019-10-17	3,170	3,185	3,160	3,165	223,000	3,165
2019-10-16	3,125	3,190	3,125	3,150	192,200	3,150
2019-10-15	3,120	3,125	3,080	3,100	170,800	3,100
2019-10-11	3,095	3,095	3,050	3,060	125,100	3,060
2019-10-10	3,100	3,105	3,060	3,080	133,400	3,080
2019-10-09	3,080	3,115	3,070	3,090	146,200	3,090
2019-10-08	3,095	3,140	3,085	3,105	261,900	3,105
2019-10-07	3,075	3,100	3,045	3,085	127,000	3,085
2019-10-04	3,040	3,080	3,030	3,045	235,900	3,045
2019-10-03	3,055	3,085	3,030	3,055	170,400	3,055
2019-10-02	3,125	3,125	3,075	3,090	155,900	3,090
2019-10-01	3,195	3,240	3,125	3,135	250,200	3,135
2019-09-30	3,140	3,185	3,125	3,175	206,100	3,175
2019-09-27	3,255	3,255	3,150	3,185	196,600	3,185
2019-09-26	3,260	3,290	3,220	3,235	279,600	3,235
2019-09-25	3,255	3,265	3,230	3,245	196,000	3,245
2019-09-24	3,200	3,250	3,195	3,230	279,300	3,230
2019-09-20	3,120	3,170	3,115	3,155	241,500	3,155
2019-09-19	3,115	3,155	3,115	3,140	177,600	3,140
2019-09-18	3,075	3,110	3,060	3,095	177,400	3,095
2019-09-17	3,045	3,080	3,020	3,060	175,800	3,060
2019-09-13	3,050	3,050	3,010	3,040	326,800	3,040
2019-09-12	2,970	3,045	2,964	3,025	401,400	3,025
2019-09-11	2,941	2,977	2,923	2,941	393,200	2,941
2019-09-10	2,970	2,974	2,927	2,937	290,400	2,937
2019-09-09	2,970	3,005	2,966	2,994	294,200	2,994
2019-09-06	2,931	2,954	2,913	2,945	194,000	2,945
2019-09-05	2,888	2,958	2,888	2,939	230,600	2,939
2019-09-04	2,919	2,927	2,894	2,901	148,400	2,901
2019-09-03	2,921	2,951	2,900	2,921	167,300	2,921
2019-09-02	2,932	2,964	2,912	2,912	159,600	2,912
2019-08-30	2,966	2,966	2,928	2,948	253,000	2,948
2019-08-29	2,956	2,960	2,906	2,942	270,200	2,942
2019-08-28	2,958	2,963	2,919	2,927	172,100	2,927
2019-08-27	2,958	2,993	2,943	2,957	255,100	2,957
2019-08-26	2,918	2,958	2,914	2,915	332,000	2,915
2019-08-23	2,971	3,015	2,952	2,984	222,700	2,984
2019-08-22	3,005	3,010	2,956	2,977	334,000	2,977
2019-08-21	3,025	3,055	2,973	2,979	365,100	2,979
2019-08-20	3,065	3,100	3,060	3,085	85,500	3,085
2019-08-19	3,035	3,060	3,015	3,050	121,100	3,050
2019-08-16	3,055	3,070	3,020	3,035	277,400	3,035
2019-08-15	3,100	3,110	3,050	3,085	246,800	3,085
2019-08-14	3,190	3,200	3,130	3,180	216,400	3,180
2019-08-13	3,145	3,190	3,100	3,165	259,300	3,165
2019-08-09	3,220	3,220	3,170	3,190	136,600	3,190
2019-08-08	3,160	3,205	3,155	3,195	257,100	3,195
2019-08-07	3,150	3,175	3,135	3,160	300,000	3,160
2019-08-06	3,025	3,185	3,005	3,145	358,000	3,145
2019-08-05	3,170	3,190	3,070	3,095	369,700	3,095
2019-08-02	3,040	3,210	3,025	3,165	681,700	3,165
2019-08-01	2,998	3,030	2,983	3,025	175,400	3,025
2019-07-31	2,997	3,010	2,986	2,998	146,300	2,998
2019-07-30	3,035	3,035	3,000	3,030	132,600	3,030
2019-07-29	3,020	3,040	3,000	3,015	91,100	3,015
2019-07-26	2,991	3,025	2,983	3,005	138,200	3,005
2019-07-25	2,946	3,020	2,943	2,991	386,000	2,991
2019-07-24	2,932	2,951	2,911	2,949	148,400	2,949
2019-07-23	2,910	2,969	2,902	2,944	151,600	2,944
2019-07-22	2,939	2,947	2,906	2,915	178,000	2,915
2019-07-19	2,946	2,972	2,919	2,967	191,200	2,967
2019-07-18	2,974	3,015	2,938	2,948	405,400	2,948
2019-07-17	2,927	2,992	2,918	2,964	412,900	2,964
2019-07-16	2,982	3,000	2,934	2,935	272,200	2,935
2019-07-12	2,983	3,010	2,972	2,994	249,400	2,994
2019-07-11	2,960	2,975	2,941	2,964	204,000	2,964
2019-07-10	2,922	2,975	2,910	2,968	206,300	2,968
2019-07-09	2,950	2,976	2,931	2,937	174,900	2,937
2019-07-08	2,970	2,993	2,937	2,940	155,400	2,940
2019-07-05	3,005	3,035	2,986	3,010	134,200	3,010
2019-07-04	3,025	3,025	2,969	2,995	176,700	2,995
2019-07-03	3,020	3,040	3,000	3,015	153,300	3,015
2019-07-02	2,968	3,050	2,968	3,035	220,200	3,035
2019-07-01	2,968	2,975	2,934	2,968	295,300	2,968
2019-06-28	2,900	2,923	2,891	2,918	265,400	2,918
2019-06-27	2,891	2,926	2,880	2,924	308,500	2,924
2019-06-26	2,895	2,927	2,887	2,892	325,100	2,892
2019-06-25	2,960	2,980	2,911	2,913	257,200	2,913
2019-06-24	2,997	2,997	2,942	2,973	142,500	2,973
2019-06-21	3,025	3,030	2,974	2,980	353,700	2,980
2019-06-20	3,035	3,070	3,010	3,050	181,400	3,050
2019-06-19	3,010	3,055	2,971	3,035	245,700	3,035
2019-06-18	3,110	3,115	2,957	2,980	383,700	2,980
2019-06-17	3,145	3,170	3,130	3,135	141,100	3,135
2019-06-14	3,195	3,195	3,135	3,160	142,200	3,160
2019-06-13	3,160	3,185	3,150	3,170	194,800	3,170
2019-06-12	3,125	3,190	3,125	3,160	144,000	3,160
2019-06-11	3,170	3,170	3,135	3,140	100,700	3,140
2019-06-10	3,200	3,200	3,130	3,160	147,900	3,160
2019-06-07	3,125	3,155	3,110	3,150	141,000	3,150
2019-06-06	3,110	3,130	3,100	3,105	113,700	3,105
2019-06-05	3,060	3,100	3,025	3,100	203,000	3,100
2019-06-04	3,080	3,100	3,020	3,040	221,000	3,040
2019-06-03	3,055	3,075	3,040	3,070	194,300	3,070
2019-05-31	3,165	3,165	3,055	3,125	313,500	3,125
2019-05-30	3,080	3,160	3,060	3,140	496,700	3,140
2019-05-29	2,980	3,085	2,980	3,070	213,600	3,070
2019-05-28	3,040	3,060	3,025	3,050	192,200	3,050
2019-05-27	3,025	3,060	3,025	3,040	145,600	3,040
2019-05-24	3,030	3,070	3,025	3,035	178,100	3,035
2019-05-23	3,000	3,050	2,986	3,025	131,200	3,025
2019-05-22	2,999	3,020	2,969	3,015	277,700	3,015
2019-05-21	2,975	3,010	2,967	2,970	250,300	2,970
2019-05-20	3,010	3,035	2,996	3,005	163,400	3,005
2019-05-17	3,040	3,060	3,020	3,050	183,000	3,050
2019-05-16	2,949	3,035	2,945	3,005	280,300	3,005
2019-05-15	2,930	2,960	2,864	2,925	463,100	2,925
2019-05-14	2,860	3,010	2,855	2,924	671,000	2,924
2019-05-13	3,120	3,245	3,120	3,170	273,800	3,170
2019-05-10	3,210	3,310	3,160	3,180	397,700	3,180
2019-05-09	3,210	3,245	3,170	3,220	297,900	3,220
2019-05-08	3,245	3,285	3,225	3,240	298,500	3,240
2019-05-07	3,285	3,290	3,240	3,245	271,700	3,245
2019-04-26	3,205	3,245	3,180	3,235	228,200	3,235
2019-04-25	3,220	3,235	3,200	3,210	169,200	3,210
2019-04-24	3,215	3,255	3,175	3,180	329,600	3,180
2019-04-23	3,085	3,155	3,085	3,155	258,300	3,155
2019-04-22	3,090	3,095	3,065	3,070	192,500	3,070
2019-04-19	3,125	3,135	3,080	3,090	175,700	3,090
2019-04-18	3,190	3,200	3,075	3,095	319,800	3,095
2019-04-17	3,220	3,225	3,190	3,205	182,900	3,205
2019-04-16	3,240	3,270	3,235	3,255	125,800	3,255
2019-04-15	3,275	3,285	3,250	3,270	232,800	3,270
2019-04-12	3,250	3,255	3,200	3,210	144,800	3,210
2019-04-11	3,185	3,230	3,170	3,220	144,600	3,220
2019-04-10	3,205	3,220	3,185	3,200	123,100	3,200
2019-04-09	3,240	3,255	3,200	3,245	204,600	3,245
2019-04-08	3,230	3,245	3,210	3,245	187,200	3,245
2019-04-05	3,270	3,270	3,210	3,230	190,100	3,230
2019-04-04	3,235	3,260	3,210	3,255	289,400	3,255
2019-04-03	3,240	3,270	3,220	3,250	256,700	3,250
2019-04-02	3,305	3,310	3,215	3,230	204,900	3,230
2019-04-01	3,355	3,360	3,290	3,300	263,900	3,300
2019-03-29	3,295	3,340	3,245	3,290	402,100	3,290
2019-03-28	3,350	3,360	3,245	3,285	543,200	3,285
2019-03-27	3,460	3,460	3,390	3,410	1,088,800	3,410
2019-03-26	3,420	3,530	3,420	3,490	1,699,100	3,490
2019-03-25	3,510	3,530	3,415	3,450	262,000	3,450
2019-03-22	3,565	3,575	3,510	3,535	239,300	3,535
2019-03-20	3,575	3,600	3,555	3,600	261,100	3,600
2019-03-19	3,575	3,610	3,520	3,560	186,000	3,560
2019-03-18	3,630	3,630	3,555	3,605	239,200	3,605
2019-03-15	3,590	3,640	3,585	3,635	273,600	3,635
2019-03-14	3,555	3,615	3,520	3,580	471,400	3,580
2019-03-13	3,440	3,580	3,440	3,570	846,800	3,570
2019-03-12	3,355	3,385	3,340	3,340	259,500	3,340
2019-03-11	3,310	3,340	3,295	3,335	143,700	3,335
2019-03-08	3,330	3,355	3,300	3,310	235,400	3,310
2019-03-07	3,315	3,380	3,305	3,365	250,000	3,365
2019-03-06	3,340	3,360	3,300	3,315	217,800	3,315
2019-03-05	3,405	3,425	3,360	3,385	109,000	3,385
2019-03-04	3,430	3,475	3,410	3,440	201,300	3,440
2019-03-01	3,335	3,400	3,335	3,370	127,600	3,370
2019-02-28	3,315	3,360	3,310	3,345	193,100	3,345
2019-02-27	3,335	3,355	3,275	3,315	301,600	3,315
2019-02-26	3,350	3,350	3,295	3,325	175,100	3,325
2019-02-25	3,315	3,370	3,310	3,335	198,600	3,335
2019-02-22	3,340	3,355	3,300	3,305	179,000	3,305
2019-02-21	3,410	3,430	3,350	3,355	195,500	3,355
2019-02-20	3,400	3,465	3,395	3,415	216,700	3,415
2019-02-19	3,455	3,490	3,405	3,415	193,400	3,415
2019-02-18	3,475	3,500	3,465	3,470	155,000	3,470
2019-02-15	3,425	3,460	3,410	3,450	192,900	3,450
2019-02-14	3,425	3,450	3,415	3,430	117,800	3,430
2019-02-13	3,365	3,420	3,360	3,415	174,000	3,415
2019-02-12	3,300	3,365	3,285	3,340	300,400	3,340
2019-02-08	3,260	3,290	3,235	3,265	234,800	3,265
2019-02-07	3,335	3,380	3,230	3,295	329,300	3,295
2019-02-06	3,505	3,505	3,335	3,340	420,000	3,340
2019-02-05	3,430	3,585	3,395	3,515	705,200	3,515
2019-02-04	3,525	3,615	3,515	3,570	420,500	3,570
2019-02-01	3,470	3,515	3,450	3,490	176,800	3,490
2019-01-31	3,400	3,455	3,375	3,415	220,100	3,415
2019-01-30	3,405	3,420	3,345	3,345	287,100	3,345
2019-01-29	3,295	3,395	3,285	3,380	231,300	3,380
2019-01-28	3,260	3,295	3,250	3,285	319,300	3,285
2019-01-25	3,350	3,395	3,305	3,310	363,900	3,310
2019-01-24	3,395	3,450	3,380	3,445	116,000	3,445
2019-01-23	3,415	3,440	3,390	3,415	153,000	3,415
2019-01-22	3,415	3,445	3,395	3,420	123,400	3,420
2019-01-21	3,500	3,500	3,410	3,445	174,600	3,445
2019-01-18	3,440	3,535	3,425	3,490	146,800	3,490
2019-01-17	3,485	3,500	3,445	3,465	205,800	3,465
2019-01-16	3,445	3,480	3,405	3,445	183,400	3,445
2019-01-15	3,370	3,435	3,355	3,430	216,200	3,430
2019-01-11	3,505	3,515	3,400	3,415	272,000	3,415
2019-01-10	3,500	3,550	3,455	3,490	221,500	3,490
2019-01-09	3,475	3,555	3,460	3,530	201,200	3,530
2019-01-08	3,400	3,480	3,400	3,425	261,300	3,425
2019-01-07	3,485	3,495	3,420	3,490	228,900	3,490
2019-01-04	3,500	3,515	3,385	3,420	245,200	3,420

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 [2019年度]

6849 日本光電の時系列データ [2019年度]