[6849 東証1部] 日本光電工業 日足 時系列データ

[6849 東証1部] 日本光電工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232628.002662.002616.002637.00353800933718500
2017-06-222598.002620.002581.002618.00258800675052200
2017-06-212580.002611.002579.002598.00344200894961500
2017-06-202590.002628.002563.002573.00369500955748200
2017-06-192556.002579.002552.002568.00214200550395800
2017-06-162551.002555.002520.002550.00304800775748500
2017-06-152499.002550.002492.002542.00293600743257700
2017-06-142500.002542.002485.002511.00256900644936100
2017-06-132480.002498.002462.002472.00304200752968100
2017-06-122465.002480.002447.002478.00153700379705600
2017-06-092468.002483.002443.002470.00295000727701500
2017-06-082467.002478.002461.002468.00275500680600600
2017-06-072413.002462.002404.002459.00272500666505400
2017-06-062439.002443.002420.002423.00215700523531900
2017-06-052468.002476.002450.002457.00255400628380200
2017-06-022456.002476.002421.002472.005535001359274000
2017-06-012502.002525.002471.002480.004837001206249000
2017-05-312447.002477.002439.002471.00287800708110500
2017-05-302470.002493.002436.002451.005288001298842800
2017-05-292463.002486.002445.002454.004617001138530300
2017-05-262404.002459.002404.002435.004899001192324300
2017-05-252372.002402.002371.002393.00193800463942400
2017-05-242414.002414.002371.002377.00414500987760000
2017-05-232400.002411.002393.002403.00390200937519700
2017-05-222408.002408.002377.002379.004445001061622600
2017-05-192381.002394.002362.002387.00345100820878700
2017-05-182376.002395.002371.002383.00325600776013500
2017-05-172371.002408.002357.002406.00412500986159200
2017-05-162380.002385.002357.002379.00407600967824600
2017-05-152355.002366.002325.002364.004650001095443400
2017-05-122351.002420.002295.002391.0014534003412832800
2017-05-112630.002639.002549.002551.005545001429149600
2017-05-102601.002616.002582.002614.004310001121360300
2017-05-092591.002609.002583.002592.00246500639610700
2017-05-082585.002607.002582.002605.004726001227820200
2017-05-022556.002578.002545.002556.00296700759696800
2017-05-012532.002559.002514.002546.00229800584067300
2017-04-282530.002539.002515.002521.00179100452579300
2017-04-272510.002532.002506.002526.00155300391978200
2017-04-262522.002522.002485.002504.00274600686529200
2017-04-252510.002523.002496.002514.00257200646278800
2017-04-242462.002506.002456.002499.00299600746082100
2017-04-212420.002431.002394.002428.00192200464745900
2017-04-202431.002440.002390.002401.00188100451901400
2017-04-192397.002464.002395.002420.00256700625687300
2017-04-182397.002411.002377.002408.00190500456750600
2017-04-172342.002391.002338.002381.00343100815814900
2017-04-142413.002416.002333.002342.00258400609501800
2017-04-132397.002437.002385.002413.00319900773644400
2017-04-122409.002430.002399.002414.00265800641586900
2017-04-112431.002460.002428.002446.00245200599711000
2017-04-102463.002477.002431.002435.00266100650782100
2017-04-072423.002461.002395.002440.00400600973284000
2017-04-062445.002470.002397.002400.00405600980930900
2017-04-052500.002523.002489.002495.00376300940302600
2017-04-042501.002524.002477.002495.00270900676934800
2017-04-032500.002522.002488.002502.00238000595620700
2017-03-312532.002548.002489.002489.00227000570377300
2017-03-302554.002561.002512.002523.00225800572249400
2017-03-292576.002582.002557.002574.00134100344721200
2017-03-282552.002587.002539.002585.00225500580415900
2017-03-272525.002550.002516.002526.00133900338467900
2017-03-242506.002553.002487.002538.00159500404222100
2017-03-232517.002521.002477.002502.00234600585854800
2017-03-222541.002561.002523.002528.00217000551152800
2017-03-212566.002593.002566.002583.00198700513630900
2017-03-172547.002568.002541.002562.00126100322829200
2017-03-162528.002559.002520.002554.00158000402731700
2017-03-152553.002564.002534.002556.0096700246815600
2017-03-142552.002570.002543.002564.00120000307691200
2017-03-132541.002559.002526.002548.00125200319002800
2017-03-102557.002571.002541.002552.00249600637273300
2017-03-092495.002525.002475.002517.00273000685282600
2017-03-082471.002493.002467.002481.00193600480407900
2017-03-072469.002480.002447.002473.00242800599521100
2017-03-062490.002493.002460.002468.00341500844983500
2017-03-032495.002528.002487.002500.00333600836518800
2017-03-022545.002559.002532.002545.004048001029561900
2017-03-012473.002516.002460.002507.00378000943012400
2017-02-282461.002490.002452.002459.00363200898139500
2017-02-272448.002461.002426.002448.00331300810141400
2017-02-242442.002460.002436.002451.00237300581415200
2017-02-232451.002470.002434.002458.00210800516448400
2017-02-222453.002468.002437.002451.00350600859542100
2017-02-212458.002498.002458.002493.00183000454271000
2017-02-202506.002510.002457.002483.00367400909849000
2017-02-172572.002574.002529.002538.00363200923447500
2017-02-162587.002606.002575.002584.00253700657091600
2017-02-152590.002590.002560.002578.00222500573041900
2017-02-142569.002594.002544.002544.00297100762224400
2017-02-132537.002567.002527.002555.00267900684435100
2017-02-102499.002508.002490.002506.00338900847082900
2017-02-092443.002460.002427.002449.004351001064261800
2017-02-082377.002455.002371.002439.007077001716377900
2017-02-072350.002365.002322.002348.005857001371580200
2017-02-062350.002354.002315.002331.007976001860744200
2017-02-032330.002347.002300.002341.009962002315844500
2017-02-022268.002355.002264.002333.0016057003717027000
2017-02-012571.002585.002527.002568.00316200810401600
2017-01-312573.002612.002570.002581.00258600669532200
2017-01-302589.002619.002586.002611.00131000341493200
2017-01-272618.002632.002580.002589.00269600700970500
2017-01-262602.002625.002591.002612.00236400616955500
2017-01-252580.002599.002555.002576.00222200571286300
2017-01-242536.002558.002525.002543.00256400651694700
2017-01-232550.002563.002528.002534.00335300852364700
2017-01-202567.002599.002557.002592.00235300608336000
2017-01-192587.002611.002562.002565.00202800522034500
2017-01-182573.002578.002531.002554.00188300479954800
2017-01-172611.002611.002569.002572.00239100617792800
2017-01-162661.002668.002606.002622.00190200499467300
2017-01-132643.002671.002630.002661.00195500519449900
2017-01-122676.002678.002630.002634.00254300672442700
2017-01-112700.002711.002677.002684.00252500679403000
2017-01-102719.002725.002677.002691.006831001844317800
2017-01-062611.002648.002600.002624.004170001093763100
2017-01-052661.002676.002649.002661.00233900622496500
2017-01-042628.002675.002620.002661.003787001005919900
2016-12-302577.002599.002574.002587.00235900610399900
2016-12-292591.002598.002569.002589.00194900503395600
2016-12-282585.002598.002566.002589.00112100289986000
2016-12-272578.002612.002575.002585.00199300516509800
2016-12-262541.002600.002540.002589.00146400378282100
2016-12-222537.002545.002525.002540.00162200411567200
2016-12-212617.002624.002553.002565.00287400740783000
2016-12-202546.002588.002544.002577.00257200662269500
2016-12-192561.002589.002540.002576.004156001068547700
2016-12-162600.002603.002576.002581.00209700541757700
2016-12-152567.002603.002560.002590.00193500500801600
2016-12-142576.002576.002553.002562.00169600434810200
2016-12-132540.002570.002531.002569.00188900483094400
2016-12-122520.002542.002500.002531.00277000698978800
2016-12-092453.002482.002441.002476.00314600776113300
2016-12-082450.002457.002435.002455.00355800870653200
2016-12-072430.002443.002424.002436.00273300665566200
2016-12-062481.002486.002426.002428.00224100546677200
2016-12-052462.002482.002454.002465.00155200382798800
2016-12-022500.002517.002471.002475.00242100602498200
2016-12-012590.002590.002513.002524.004049001029768700
2016-11-302650.002651.002557.002566.006166001589292500
2016-11-292597.002623.002595.002614.004155001083907300
2016-11-282597.002640.002580.002629.00370600969629900
2016-11-252630.002647.002577.002596.004116001069615500
2016-11-242589.002589.002551.002585.00174500450168400
2016-11-222558.002560.002533.002555.00171200437049200
2016-11-212535.002580.002525.002570.00309600793524900
2016-11-182527.002534.002495.002524.00169500426682000
2016-11-172485.002498.002444.002489.00261400647929000
2016-11-162452.002510.002439.002498.004988001237076200
2016-11-152419.002431.002388.002416.00379200914230900
2016-11-142409.002426.002394.002423.004772001151550600
2016-11-112447.002447.002347.002359.006348001509717700
2016-11-102593.002600.002438.002457.009191002277488800
2016-11-092619.002648.002464.002470.004965001254210700
2016-11-082644.002647.002555.002597.003989001034668600
2016-11-072610.002688.002603.002621.007537001987214400
2016-11-042529.002531.002477.002515.00361800907589400
2016-11-022578.002578.002525.002538.00289800737195100
2016-11-012550.002597.002536.002594.00370200953371400
2016-10-312527.002565.002506.002563.00302200767640800
2016-10-282544.002550.002512.002538.00374100948120200
2016-10-272511.002547.002508.002523.00267500675627400
2016-10-262515.002564.002515.002559.00242100617788800
2016-10-252525.002534.002499.002523.004237001065978700
2016-10-242545.002546.002508.002533.00255300645677900
2016-10-212570.002570.002541.002554.00252600644097200
2016-10-202557.002565.002542.002551.00338300863674300
2016-10-192562.002587.002552.002571.00363700935678500
2016-10-182535.002560.002532.002550.00323800825384600
2016-10-172553.002577.002533.002540.00352700898487400
2016-10-142538.002557.002523.002537.00251600638968800
2016-10-132520.002543.002515.002531.00190100480910900
2016-10-122516.002557.002510.002529.00167700425713900
2016-10-112556.002578.002539.002562.00231100591250000
2016-10-072530.002541.002517.002539.00152000384880000
2016-10-062530.002545.002519.002530.00274900696001000
2016-10-052505.002524.002499.002506.00264200662946900
2016-10-042478.002503.002463.002498.00189900473453400
2016-10-032480.002487.002457.002475.00152500377212300
2016-09-302460.002468.002440.002440.00212800521195300
2016-09-292470.002531.002456.002519.004332001088402100
2016-09-282456.002462.002435.002454.00154000377404400
2016-09-272400.002464.002382.002464.00289700704431800
2016-09-262405.002430.002389.002425.00311100752710600
2016-09-232364.002412.002360.002401.00370000885463000
2016-09-212319.002364.002290.002359.005578001301020200
2016-09-202256.002301.002256.002280.00308700704529800
2016-09-162252.002278.002229.002272.00338800765782900
2016-09-152232.002268.002224.002258.00319300719010500
2016-09-142291.002314.002269.002273.004715001076730300
2016-09-132340.002361.002304.002326.00406900947415400
2016-09-122341.002366.002334.002340.00262600615443000
2016-09-092403.002409.002363.002375.00220700526309500
2016-09-082376.002426.002348.002396.00390800936071300
2016-09-072439.002439.002367.002380.005283001262454100
2016-09-062300.002460.002300.002451.0010472002518280300
2016-09-052344.002355.002290.002295.004664001076441500
2016-09-022335.002351.002324.002336.00280500655333200
2016-09-012357.002375.002333.002350.00322300756995000
2016-08-312382.002384.002337.002356.00408400961924400
2016-08-302381.002381.002353.002365.00242900574132000
2016-08-292411.002414.002369.002389.00347100829278700
2016-08-262370.002399.002355.002361.005924001403379000
2016-08-252429.002442.002407.002420.00317700769309400
2016-08-242447.002447.002396.002430.00375900910203900
2016-08-232441.002442.002377.002428.004193001013125400
2016-08-222364.002467.002358.002455.005673001376305800
2016-08-192430.002433.002346.002356.004970001177929300
2016-08-182437.002467.002431.002439.00291600713427500
2016-08-172470.002489.002439.002458.00330600812569000
2016-08-162482.002520.002456.002456.00367400910790600
2016-08-152470.002498.002454.002492.004978001235210100
2016-08-122470.002492.002447.002481.00383100948944000
2016-08-102412.002446.002387.002434.00376800913667700
2016-08-092386.002426.002354.002407.007325001755791800
2016-08-082412.002432.002322.002368.005725001359089500
2016-08-052400.002416.002339.002358.006370001508484300
2016-08-042495.002495.002362.002397.007664001848020900
2016-08-032500.002566.002444.002522.0012730003208634000
2016-08-022470.002471.002370.002465.0019649004733175000
2016-08-012810.002887.002804.002870.004847001387215200
2016-07-292886.002901.002827.002870.004875001396905700
2016-07-282970.002985.002878.002880.004961001441608400
2016-07-273030.003045.002988.003005.003784001140025500
2016-07-263020.003020.002961.002990.00219300655563700
2016-07-253080.003085.003025.003030.00288300878544500
2016-07-223040.003090.003040.003075.00187500574732500
2016-07-213160.003160.003060.003095.00261900809290000
2016-07-203100.003160.003100.003135.00292300915255500
2016-07-193075.003175.003075.003170.003990001248744500
2016-07-153100.003100.003030.003075.003952001214938500
2016-07-143085.003135.003060.003120.003783001173772500
2016-07-133110.003120.003020.003025.004274001309567000
2016-07-123030.003070.003005.003015.00205100621433000
2016-07-112950.003010.002949.002976.00278400829994300
2016-07-082918.002944.002881.002881.00200000580412200
2016-07-072945.002948.002856.002905.00265500769114100
2016-07-062883.002932.002862.002926.003472001007184900
2016-07-052920.002950.002896.002930.00236200691457300
2016-07-042933.002967.002920.002951.004158001224013800
2016-07-012895.002962.002864.002954.006472001896576700
2016-06-302876.002891.002843.002865.00286800822930700
2016-06-292874.002874.002793.002829.00335100947409700
2016-06-282798.002855.002785.002825.003670001037913400
2016-06-272744.002845.002744.002830.005205001468528200
2016-06-242924.002930.002643.002678.004125001124008400
2016-06-232875.002890.002840.002878.00276800794462200
2016-06-222878.002880.002823.002863.00209600598443900
2016-06-212843.002895.002821.002885.00346000994522400
2016-06-202869.002913.002854.002855.003982001144216600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog