6849 日本光電 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,7753,8653,7553,840333,1003,840
2020-12-293,7153,7753,7153,770263,1003,770
2020-12-283,6303,6953,6053,680186,8003,680
2020-12-253,6303,6453,5803,585109,0003,585
2020-12-243,6053,6503,5803,600178,5003,600
2020-12-233,6253,6753,5853,615298,3003,615
2020-12-223,5353,5703,5103,555270,6003,555
2020-12-213,5103,5353,4853,525225,5003,525
2020-12-183,4203,4953,3953,485492,9003,485
2020-12-173,3853,4053,3703,400212,3003,400
2020-12-163,4803,5053,3653,375225,9003,375
2020-12-153,4803,5203,4453,455263,3003,455
2020-12-143,5103,5203,4153,435294,1003,435
2020-12-113,5053,5803,5003,560307,9003,560
2020-12-103,4753,4903,4253,490219,5003,490
2020-12-093,4053,4953,3803,490318,3003,490
2020-12-083,3903,4303,3603,410212,3003,410
2020-12-073,3603,3753,3303,360287,2003,360
2020-12-043,3453,3553,3253,335257,3003,335
2020-12-033,4003,4503,3903,395221,1003,395
2020-12-023,3553,4003,3353,380215,5003,380
2020-12-013,3053,3553,3003,350216,1003,350
2020-11-303,3853,3903,2753,300352,6003,300
2020-11-273,3803,4153,3703,380237,1003,380
2020-11-263,3603,4203,3503,380219,2003,380
2020-11-253,4503,4503,3503,355268,6003,355
2020-11-243,4103,4703,4003,435237,6003,435
2020-11-203,3603,3953,3403,395344,7003,395
2020-11-193,4003,4053,3253,355362,5003,355
2020-11-183,4453,4603,3903,400242,3003,400
2020-11-173,5003,5153,4553,485263,6003,485
2020-11-163,5203,5403,5003,530221,4003,530
2020-11-133,5353,5603,5153,530157,3003,530
2020-11-123,5653,5853,5103,520209,4003,520
2020-11-113,5903,6153,5253,555284,3003,555
2020-11-103,5853,6853,5453,560421,5003,560
2020-11-093,6203,6553,5353,555534,7003,555
2020-11-063,4253,4403,3803,410251,8003,410
2020-11-053,3303,4103,3153,410316,4003,410
2020-11-043,3453,3453,2853,345168,7003,345
2020-11-023,2903,3553,2703,315219,5003,315
2020-10-303,2853,2953,2453,270184,0003,270
2020-10-293,3153,3653,3153,320143,5003,320
2020-10-283,3303,3353,2803,325136,5003,325
2020-10-273,3153,3353,2703,335111,1003,335
2020-10-263,3453,3553,3053,325156,3003,325
2020-10-233,3353,3703,3053,35594,4003,355
2020-10-223,3853,4003,3503,365151,4003,365
2020-10-213,3503,3853,3353,380159,4003,380
2020-10-203,4653,4803,3653,380195,2003,380
2020-10-193,4803,5103,4503,485132,5003,485
2020-10-163,4553,4653,4053,445150,8003,445
2020-10-153,4753,5153,4453,445149,8003,445
2020-10-143,4753,5203,4703,470186,6003,470
2020-10-133,5103,5103,4253,460121,1003,460
2020-10-123,5153,5403,4903,510176,0003,510
2020-10-093,5003,5153,4653,480211,9003,480
2020-10-083,5253,5403,4903,500196,1003,500
2020-10-073,5103,5553,5103,510251,4003,510
2020-10-063,5003,5253,4803,500150,7003,500
2020-10-053,4753,5103,4453,460214,9003,460
2020-10-023,4803,5503,4353,460346,9003,460
2020-09-303,4803,5153,4253,460250,5003,460
2020-09-293,4403,4853,4103,450290,4003,450
2020-09-283,3503,4703,3453,465391,1003,465
2020-09-253,3253,3453,2903,295222,2003,295
2020-09-243,3803,3903,3303,345228,2003,345
2020-09-233,3953,4153,3553,390200,6003,390
2020-09-183,4503,4553,3903,400340,6003,400
2020-09-173,5053,5053,4553,480131,6003,480
2020-09-163,4603,5103,4503,500215,8003,500
2020-09-153,5503,5553,4203,430187,6003,430
2020-09-143,5603,6003,5303,560171,2003,560
2020-09-113,5403,5603,5103,555244,5003,555
2020-09-103,4553,4953,4353,475162,3003,475
2020-09-093,4853,5003,4303,465201,7003,465
2020-09-083,4803,5153,4653,510139,5003,510
2020-09-073,5003,5203,4653,480127,3003,480
2020-09-043,5653,5853,5253,530147,2003,530
2020-09-033,6953,6953,6253,635105,7003,635
2020-09-023,6353,6803,6153,655170,9003,655
2020-09-013,6353,6753,6003,640169,1003,640
2020-08-313,6103,6653,5953,625158,2003,625
2020-08-283,6953,6953,5853,620269,0003,620
2020-08-273,7203,7253,6403,655245,8003,655
2020-08-263,7103,7203,6653,685133,6003,685
2020-08-253,6803,7303,6753,675131,9003,675
2020-08-243,6703,7253,6603,70099,9003,700
2020-08-213,6353,7153,6253,685275,0003,685
2020-08-203,6453,6653,6103,620275,3003,620
2020-08-193,7453,7753,6803,690173,0003,690
2020-08-183,7003,7553,6753,740203,0003,740
2020-08-173,7203,7453,7003,720182,2003,720
2020-08-143,8103,8453,7403,750300,7003,750
2020-08-133,7403,7503,6703,740323,6003,740
2020-08-123,6753,7103,6303,700203,6003,700
2020-08-113,6903,6903,6253,650239,9003,650
2020-08-073,6853,6953,6103,660226,1003,660
2020-08-063,8453,8703,7303,755258,1003,755
2020-08-053,7603,9053,7553,845664,5003,845
2020-08-043,6853,7053,6353,640218,0003,640
2020-08-033,6453,6603,6003,655133,0003,655
2020-07-313,6553,7003,6253,635242,3003,635
2020-07-303,7003,7203,6703,675235,0003,675
2020-07-293,6953,7253,6653,685222,8003,685
2020-07-283,6853,7403,6853,705294,8003,705
2020-07-273,6053,7003,6003,700235,1003,700
2020-07-223,6653,6803,6053,660133,1003,660
2020-07-213,7103,7353,6603,670177,9003,670
2020-07-203,6803,7203,6503,695223,6003,695
2020-07-173,6803,6903,5653,615311,6003,615
2020-07-163,7453,7453,6603,685406,0003,685
2020-07-153,7003,7003,6153,680239,8003,680
2020-07-143,5753,6703,5753,640352,9003,640
2020-07-133,5103,5853,4853,575198,1003,575
2020-07-103,5053,5753,4603,515278,8003,515
2020-07-093,5103,5253,4103,490319,8003,490
2020-07-083,5603,6653,5503,580399,5003,580
2020-07-073,5703,5703,5053,535226,8003,535
2020-07-063,5703,6153,5553,580261,4003,580
2020-07-033,5253,5753,5053,575221,7003,575
2020-07-023,5753,5753,4503,505314,8003,505
2020-07-013,6903,6953,5303,545268,1003,545
2020-06-303,7503,7503,6003,625289,1003,625
2020-06-293,6403,7103,6403,675549,0003,675
2020-06-263,5553,6053,5253,595193,2003,595
2020-06-253,5153,5753,4853,535256,3003,535
2020-06-243,5403,5503,4953,525157,2003,525
2020-06-233,5553,5753,4953,540305,2003,540
2020-06-223,5203,5803,4653,555236,4003,555
2020-06-193,5453,5603,4903,525403,3003,525
2020-06-183,5503,5503,4953,540183,2003,540
2020-06-173,4953,5653,4553,510322,3003,510
2020-06-163,5503,5503,4153,510448,0003,510
2020-06-153,4653,5903,4103,410667,8003,410
2020-06-123,2803,4103,2403,385507,1003,385
2020-06-113,4303,4303,3403,340249,6003,340
2020-06-103,3803,4653,3753,445315,4003,445
2020-06-093,4003,4253,3803,405238,6003,405
2020-06-083,4653,4653,3453,380676,1003,380
2020-06-053,5453,5703,4153,440643,8003,440
2020-06-043,5653,6003,5553,595291,4003,595
2020-06-033,6203,6253,5803,590352,6003,590
2020-06-023,5503,6103,5103,600468,0003,600
2020-06-013,6053,6103,5553,590324,7003,590
2020-05-293,5903,6103,5503,595771,7003,595
2020-05-283,5503,5703,4903,565530,7003,565
2020-05-273,3953,5153,3903,480596,7003,480
2020-05-263,3253,4253,3203,390507,3003,390
2020-05-253,2953,3303,2403,300338,8003,300
2020-05-223,3103,3103,2553,255266,9003,255
2020-05-213,3303,3603,2903,325428,7003,325
2020-05-203,4003,4403,3203,330553,3003,330
2020-05-193,5003,5253,4503,460495,4003,460
2020-05-183,3753,4853,3503,465786,2003,465
2020-05-153,5503,5753,3303,365998,3003,365
2020-05-143,5853,6103,3003,5501,492,0003,550
2020-05-133,8353,8803,7653,865788,6003,865
2020-05-123,8853,9653,8203,850450,0003,850
2020-05-113,9603,9753,8403,860294,4003,860
2020-05-083,9904,0003,9453,975286,3003,975
2020-05-073,8703,9653,8453,930469,4003,930
2020-05-013,8603,9353,8503,900228,3003,900
2020-04-304,0054,0203,8453,855487,2003,855
2020-04-283,9654,0253,9103,990301,3003,990
2020-04-274,0304,0303,9303,985403,0003,985
2020-04-243,9453,9653,9003,935279,0003,935
2020-04-233,9403,9503,8703,895218,7003,895
2020-04-223,8504,0003,8503,945426,4003,945
2020-04-213,8503,9403,8503,900300,6003,900
2020-04-203,8403,9003,7453,880335,7003,880
2020-04-174,0104,0453,8603,865553,6003,865
2020-04-163,9303,9803,8303,950628,9003,950
2020-04-153,7304,0003,7154,0001,007,6004,000
2020-04-143,8203,8503,7303,745582,1003,745
2020-04-133,7753,8053,6803,785561,8003,785
2020-04-103,5153,7553,4603,740730,9003,740
2020-04-093,5653,5803,4553,490528,5003,490
2020-04-083,5953,6253,5453,600586,6003,600
2020-04-073,6603,6703,5453,600723,5003,600
2020-04-063,6603,7503,5903,6151,056,2003,615
2020-04-033,7453,8053,5903,6551,139,2003,655
2020-04-023,7703,8453,7053,790809,4003,790
2020-04-013,9003,9353,6353,7701,274,1003,770
2020-03-314,2654,2754,0504,0601,406,5004,060
2020-03-304,1604,5154,0104,3352,468,2004,335
2020-03-273,6103,9603,5853,9601,198,7003,960
2020-03-263,2753,6003,2353,570901,0003,570
2020-03-253,2053,3553,2053,325479,6003,325
2020-03-243,2703,3603,0903,195441,0003,195
2020-03-233,1003,2603,1003,220958,8003,220
2020-03-193,0053,1402,9283,085764,7003,085
2020-03-182,8433,1102,8052,951823,3002,951
2020-03-172,6392,7932,5562,767811,4002,767
2020-03-162,7922,8382,6732,689455,9002,689
2020-03-132,8392,9432,6622,842548,2002,842
2020-03-123,0803,1352,9873,010524,3003,010
2020-03-113,1453,1803,1153,115421,2003,115
2020-03-103,1703,2053,0403,180410,8003,180
2020-03-093,2053,2053,1303,160296,0003,160
2020-03-063,3203,3303,2653,295324,9003,295
2020-03-053,3253,3553,2953,340321,3003,340
2020-03-043,2653,3103,2403,260254,2003,260
2020-03-033,3653,3803,3003,310344,7003,310
2020-03-023,2003,3453,1803,335456,1003,335
2020-02-283,3053,3403,1903,210490,0003,210
2020-02-273,3953,4153,3553,365321,7003,365
2020-02-263,4003,4153,3353,385459,6003,385
2020-02-253,4403,4753,4003,450435,9003,450
2020-02-213,5103,5303,4953,505243,8003,505
2020-02-203,5203,5203,4653,510251,4003,510
2020-02-193,4603,5153,4603,515291,4003,515
2020-02-183,5153,5203,4203,440287,5003,440
2020-02-173,4603,4653,4253,455165,5003,455
2020-02-143,4553,4703,4153,455163,1003,455
2020-02-133,4553,4553,4253,450174,7003,450
2020-02-123,5153,5203,4653,500416,8003,500
2020-02-103,4653,4853,4453,470178,3003,470
2020-02-073,4453,5053,4403,490395,9003,490
2020-02-063,3753,4153,3603,400311,0003,400
2020-02-053,3453,3603,3203,350285,2003,350
2020-02-043,1553,3153,1153,295519,8003,295
2020-02-033,1553,1903,1353,155195,2003,155
2020-01-313,2303,2553,2153,225231,5003,225
2020-01-303,2253,2253,1603,200354,1003,200
2020-01-293,1703,2253,1653,195337,1003,195
2020-01-283,1403,1903,1303,170405,0003,170
2020-01-273,0803,1453,0803,135217,5003,135
2020-01-243,1103,1253,0803,115170,7003,115
2020-01-233,0853,1553,0753,105249,2003,105
2020-01-223,0853,1003,0603,095128,5003,095
2020-01-213,0953,0953,0453,070122,0003,070
2020-01-203,0953,1103,0903,105179,8003,105
2020-01-173,0603,0753,0353,060237,8003,060
2020-01-163,0253,0252,9682,989233,3002,989
2020-01-153,0303,0453,0003,010184,5003,010
2020-01-143,0453,0553,0253,045152,4003,045
2020-01-103,0703,0803,0503,065125,9003,065
2020-01-093,0703,0953,0603,080190,2003,080
2020-01-083,0003,0753,0003,060292,4003,060
2020-01-073,0253,0503,0203,045249,5003,045
2020-01-062,9903,0052,9582,990327,2002,990

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