[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 
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
2016-06-172864.002902.002791.002800.007126002005054700
2016-06-162890.002931.002802.002805.003659001038940300
2016-06-152866.002906.002780.002873.007163002037062400
2016-06-142908.002924.002866.002892.003807001099040600
2016-06-132947.002972.002898.002918.00284400832008100
2016-06-103040.003060.002930.002983.006055001801458300
2016-06-093035.003045.003010.003025.00260800788303000
2016-06-083045.003085.003005.003025.004573001385314500
2016-06-073065.003115.002983.003055.006584002006503200
2016-06-063105.003135.003070.003135.003326001033744000
2016-06-033085.003155.003065.003140.004403001378116000
2016-06-023025.003095.003005.003055.005257001608123500
2016-06-013060.003070.002967.003040.0010542003176987200
2016-05-313225.003230.003160.003200.003627001156844000
2016-05-303215.003235.003200.003225.00156500504315500
2016-05-273175.003225.003150.003215.00291400931280500
2016-05-263175.003180.003135.003155.00184700582541500
2016-05-253160.003175.003135.003145.00223200703858500
2016-05-243150.003170.003115.003135.00244000765431500
2016-05-233125.003170.003110.003160.00206700650083000
2016-05-203110.003160.003105.003145.00206000646122500
2016-05-193150.003165.003125.003155.00175100551099500
2016-05-183130.003160.003110.003125.003425001072574500
2016-05-173100.003180.003075.003175.004109001295233500
2016-05-163085.003130.003055.003075.00318700984964500
2016-05-133050.003085.003020.003070.00291400890566500
2016-05-122954.003085.002908.003055.007392002226476800
2016-05-113035.003160.002958.002974.009336002827297800
2016-05-102825.002885.002825.002881.003600001031729700
2016-05-092803.002830.002778.002820.00289500815674500
2016-05-062708.002801.002704.002788.005582001546544800
2016-05-022689.002715.002655.002686.00342200915468200
2016-04-282906.002919.002780.002789.00338500965586800
2016-04-272900.002906.002870.002886.00268700776311500
2016-04-262866.002919.002859.002881.00245200708281000
2016-04-252907.002907.002867.002882.00131600379329000
2016-04-222854.002905.002833.002905.004988001440628700
2016-04-212850.002877.002842.002864.00212700608697100
2016-04-202857.002880.002821.002829.00208500592621800
2016-04-192799.002855.002790.002837.00222300629389500
2016-04-182725.002775.002721.002749.00192000528190200
2016-04-152810.002842.002800.002821.00223100629987700
2016-04-142809.002851.002791.002850.00346600980526700
2016-04-132722.002771.002722.002765.00235800648873800
2016-04-122652.002708.002648.002697.00283000760780400
2016-04-112658.002691.002617.002683.00223500595670500
2016-04-082580.002717.002580.002688.00321000854183200
2016-04-072657.002691.002631.002655.00296300788110400
2016-04-062598.002658.002598.002636.00309000813305600
2016-04-052671.002682.002599.002603.00283600745814000
2016-04-042675.002703.002651.002672.00303700812426300
2016-04-012804.002804.002647.002662.004701001262495900
2016-03-312859.002871.002798.002798.00279000788082700
2016-03-302869.002903.002851.002851.00280300805675400
2016-03-292830.002895.002822.002861.004759001363069800
2016-03-282916.002916.002831.002857.004954001415173800
2016-03-252876.002919.002865.002907.009842002852743900
2016-03-242946.002966.002883.002887.007700002243828600
2016-03-232996.002996.002935.002947.00282700836594100
2016-03-222975.003030.002960.002991.003900001165655600
2016-03-182933.002994.002881.002910.003560001037454700
2016-03-172950.003005.002932.002968.004253001262686100
2016-03-162975.003030.002923.002954.005155001525481800
2016-03-152973.003085.002954.003035.003470001053108100
2016-03-143025.003050.002946.002969.004991001488221600
2016-03-112897.003010.002896.002975.007249002145522300
2016-03-102846.002930.002846.002917.00221600643959300
2016-03-092834.002850.002774.002820.00212100596495100
2016-03-082896.002897.002807.002873.00210000601954800
2016-03-072879.002908.002852.002885.00173600500619200
2016-03-042863.002913.002842.002890.00232000668519300
2016-03-032862.002912.002859.002892.00252800729626100
2016-03-022787.002902.002777.002869.004796001367321800
2016-03-012727.002778.002700.002735.00364000995189200
2016-02-292879.002901.002753.002764.005329001495307000
2016-02-262849.002902.002846.002878.00218600629644900
2016-02-252773.002834.002758.002829.00322500905439500
2016-02-242758.002809.002734.002790.00320300889297400
2016-02-232834.002845.002747.002797.004129001152952000
2016-02-222703.002830.002698.002826.00232000649537200
2016-02-192699.002758.002684.002744.004271001162141800
2016-02-182771.002788.002702.002740.004959001355856400
2016-02-172760.002794.002666.002721.00360400983539700
2016-02-162678.002824.002676.002750.00326900904431600
2016-02-152671.002740.002612.002719.004479001202461100
2016-02-122535.002572.002426.002522.005867001480351500
2016-02-102724.002748.002607.002635.00279900742612500
2016-02-092701.002750.002673.002721.00366400994003000
2016-02-082731.002855.002716.002844.00301600845556400
2016-02-052768.002809.002749.002794.00356700992328700
2016-02-042835.002858.002791.002805.00286900808436000
2016-02-032867.002902.002840.002891.004449001281754000
2016-02-022769.002980.002769.002946.006861002007490400
2016-02-012721.002819.002705.002813.005114001425738300
2016-01-292652.002716.002585.002678.00348600922262200
2016-01-282623.002650.002601.002628.00176200463352100
2016-01-272597.002639.002588.002635.00287300751346400
2016-01-262587.002595.002547.002548.004446001141169900
2016-01-252548.002616.002528.002600.005151001335072600
2016-01-222475.002515.002440.002515.005916001463295500
2016-01-212485.002528.002402.002405.005281001306800600
2016-01-202500.002520.002485.002496.008022002005246000
2016-01-192492.002539.002489.002520.00233500586492300
2016-01-182454.002516.002451.002506.004190001042857500
2016-01-152527.002572.002487.002504.004532001139703200
2016-01-142509.002522.002443.002473.005751001418178400
2016-01-132548.002600.002537.002595.00277800716058300
2016-01-122574.002586.002507.002511.00383500973800800
2016-01-082620.002672.002610.002634.004156001098215800
2016-01-072688.002715.002640.002644.004088001088711500
2016-01-062804.002804.002691.002703.005544001509818000
2016-01-052821.002839.002703.002715.0010612002919423300
2016-01-042940.002964.002846.002861.003909001126423100
2015-12-302950.002986.002931.002940.00247300729718800
2015-12-292910.002927.002860.002924.00276600805044600
2015-12-282923.002943.002871.002911.00210900612988600
2015-12-252785.002908.002785.002900.005027001446946700
2015-12-242813.002839.002782.002796.00268800755277400
2015-12-222801.002831.002781.002807.004024001129094100
2015-12-212677.002833.002677.002827.0010190002850754500
2015-12-182716.002775.002674.002676.004901001328664800
2015-12-172747.002772.002714.002727.005571001524820300
2015-12-162696.002699.002646.002697.003963001060197600
2015-12-152672.002703.002638.002646.00331600881123300
2015-12-142625.002661.002610.002655.00281800742727600
2015-12-112636.002692.002631.002692.004299001145681600
2015-12-102636.002669.002620.002643.00301300795837100
2015-12-092700.002700.002641.002675.004119001099983500
2015-12-082695.002742.002665.002714.006223001683533400
2015-12-072669.002690.002659.002677.00340200910350700
2015-12-042607.002625.002593.002612.00379500990565700
2015-12-032645.002675.002622.002657.00376800997642100
2015-12-022606.002654.002597.002641.00354800934705200
2015-12-012561.002608.002550.002606.00313200813527200
2015-11-302609.002633.002558.002563.003903001008513500
2015-11-272614.002622.002584.002599.00196500511142600
2015-11-262573.002627.002573.002615.00347000907453600

   ※ 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