[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 
2017-12-132568.002595.002549.002554.00218600560951600
2017-12-122589.002597.002547.002554.00319400818090400
2017-12-112568.002593.002551.002592.00203500524716900
2017-12-082518.002604.002518.002569.004293001099077500
2017-12-072503.002586.002497.002568.008128002074111100
2017-12-062484.002496.002454.002454.00256100631958800
2017-12-052517.002517.002475.002479.00247700615805600
2017-12-042560.002571.002515.002518.00174900442905200
2017-12-012583.002591.002548.002559.00278100713664200
2017-11-302543.002579.002521.002575.00285400730517700
2017-11-292542.002549.002521.002543.00350400888831100
2017-11-282480.002529.002473.002528.00315000793728800
2017-11-272507.002515.002487.002490.00164500410357000
2017-11-242487.002517.002475.002507.00213500534038000
2017-11-222490.002498.002479.002487.00301800751760500
2017-11-212491.002493.002466.002480.00311800773083100
2017-11-202449.002486.002429.002478.00294700727838200
2017-11-172435.002479.002428.002456.00404400994151800
2017-11-162389.002438.002378.002434.00377900913829800
2017-11-152400.002408.002378.002401.006657001593978600
2017-11-142461.002494.002444.002450.004533001118015500
2017-11-132443.002449.002426.002431.00249500608093500
2017-11-102481.002500.002433.002458.005905001452802100
2017-11-092471.002539.002465.002529.0010635002666622300
2017-11-082453.002457.002413.002453.007780001903230300
2017-11-072397.002471.002353.002470.0015626003802908000
2017-11-062579.002605.002556.002605.004699001214102500
2017-11-022561.002582.002549.002579.00277900714381800
2017-11-012533.002566.002523.002562.00348700889302800
2017-10-312533.002543.002503.002513.00291300732746800
2017-10-302547.002554.002521.002541.00344600874395200
2017-10-272550.002561.002539.002547.00232900593587700
2017-10-262565.002578.002537.002541.00166300423919800
2017-10-252625.002627.002557.002565.00329000848827600
2017-10-242595.002623.002595.002621.00200800524812300
2017-10-232596.002598.002578.002585.00147600381749700
2017-10-202560.002574.002557.002563.00183900471768500
2017-10-192558.002561.002542.002546.00260700664950500
2017-10-182575.002581.002551.002557.00218400559609000
2017-10-172599.002599.002570.002576.00182600470512700
2017-10-162622.002626.002585.002590.00220800574699600
2017-10-132606.002632.002601.002615.00219800575425600
2017-10-122614.002614.002595.002604.00235200612514900
2017-10-112600.002610.002594.002601.00248500646509300
2017-10-102607.002613.002589.002599.00286600745449900
2017-10-062600.002611.002591.002598.00217600565598500
2017-10-052611.002617.002574.002581.00282200731362500
2017-10-042629.002636.002588.002593.00375000976331200
2017-10-032551.002643.002535.002610.0011715003045138400
2017-10-022448.002471.002442.002451.00210400517091400
2017-09-292426.002440.002410.002432.00361800877484500
2017-09-282451.002451.002425.002444.00354200863833500
2017-09-272460.002460.002438.002442.00250000611517900
2017-09-262450.002467.002445.002464.00384600944935600
2017-09-252453.002462.002447.002460.00330700812153000
2017-09-222462.002463.002447.002450.00215400528224700
2017-09-212475.002490.002465.002467.00215900534679300
2017-09-202484.002490.002466.002471.00294300728423300
2017-09-192521.002528.002487.002500.004093001023177700
2017-09-152512.002534.002505.002509.00389500980581000
2017-09-142517.002524.002504.002511.00169400425712300
2017-09-132525.002525.002495.002499.00186700467125400
2017-09-122520.002520.002500.002509.00199800501390300
2017-09-112495.002508.002487.002491.00257600643280800
2017-09-082450.002481.002441.002457.004258001047184900
2017-09-072502.002508.002481.002489.00233200580913800
2017-09-062476.002508.002470.002490.00311700777344600
2017-09-052505.002507.002478.002481.00168200418331900
2017-09-042534.002536.002484.002491.00309300771422500
2017-09-012550.002565.002534.002553.00315900807118100
2017-08-312593.002594.002523.002550.006308001607932900
2017-08-302560.002569.002534.002543.00331600843349900
2017-08-292526.002555.002525.002550.00194600495146200
2017-08-282538.002555.002528.002547.00199600508165900
2017-08-252544.002553.002521.002536.00232100589514700
2017-08-242528.002556.002519.002526.00196000496929500
2017-08-232543.002549.002520.002537.00223100564943400
2017-08-222516.002522.002503.002506.00148500372593700
2017-08-212515.002522.002493.002516.00183700461434300
2017-08-182500.002513.002477.002491.00306600763979400
2017-08-172550.002555.002514.002527.00253400640478000
2017-08-162547.002561.002523.002556.00334800854264200
2017-08-152514.002526.002488.002522.00275400691871700
2017-08-142541.002550.002500.002508.00353700889378600
2017-08-102581.002593.002570.002573.00193900500189700
2017-08-092613.002626.002564.002579.00265000684041400
2017-08-082634.002643.002616.002631.00270900712084200
2017-08-072659.002664.002619.002624.00265900700620800
2017-08-042649.002686.002637.002648.004030001070331800
2017-08-032587.002630.002533.002609.007970002067104100
2017-08-022663.002687.002614.002667.005166001376022200
2017-08-012645.002676.002635.002656.00296500788063600
2017-07-312685.002688.002638.002639.00261200693613900
2017-07-282696.002708.002671.002681.00219200588342400
2017-07-272746.002760.002688.002697.00350400950871100
2017-07-262789.002792.002747.002754.00174600481697900
2017-07-252797.002805.002776.002791.004109001148743500
2017-07-242768.002800.002755.002794.00259800722982600
2017-07-212782.002790.002770.002780.00188400523204000
2017-07-202743.002795.002736.002790.00254700707381000
2017-07-192713.002745.002711.002742.00256800701232500
2017-07-182707.002723.002691.002720.00132900360078000
2017-07-142698.002720.002690.002710.00132700359291700
2017-07-132723.002731.002694.002697.00165500447662100
2017-07-122702.002727.002677.002711.00362300983018300
2017-07-112576.002707.002571.002701.006362001700000300
2017-07-102581.002586.002558.002566.00180700463989900
2017-07-072560.002585.002557.002566.00130000333943600
2017-07-062556.002600.002550.002591.00199800517492500
2017-07-052526.002573.002515.002568.00272800695929500
2017-07-042590.002594.002522.002532.00234300595768500
2017-07-032596.002604.002575.002580.00172300445636600
2017-06-302598.002605.002580.002594.00187400485595300
2017-06-292638.002638.002599.002613.00222000580055300
2017-06-282629.002637.002618.002623.00127500334782500
2017-06-272627.002652.002615.002644.00245800649589300
2017-06-262625.002643.002607.002629.00218300574055500
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

   ※ 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。 

Twitter