1723 日本電技(株) 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
2020-11-273,8203,9003,8203,9006,9003,900
2020-11-263,8953,9653,7953,8209,9003,820
2020-11-253,9253,9253,8253,8954,4003,895
2020-11-243,7753,9003,7753,9006,9003,900
2020-11-203,7703,8003,7453,7701,8003,770
2020-11-193,7453,7503,7453,7451,5003,745
2020-11-183,7453,7753,7203,7458,8003,745
2020-11-173,7403,7403,7003,7354,1003,735
2020-11-163,7353,7953,6953,7302,3003,730
2020-11-133,7053,7453,7003,7351,9003,735
2020-11-123,6503,8003,6403,7256,0003,725
2020-11-113,6353,6453,5903,6302,7003,630
2020-11-103,6053,6303,5953,6009,1003,600
2020-11-093,5853,6603,5853,5853,2003,585
2020-11-063,6003,6003,5853,5853,9003,585
2020-11-053,6303,6303,5703,5902,6003,590
2020-11-043,6803,6953,6053,63011,0003,630
2020-11-023,4553,5553,4053,5404,1003,540
2020-10-303,4253,4653,3853,3854,6003,385
2020-10-293,5103,5153,4703,4701,2003,470
2020-10-283,5103,5103,4953,4954,3003,495
2020-10-273,5003,5153,4703,5151,5003,515
2020-10-263,5153,5153,4903,4901,7003,490
2020-10-233,5553,5553,5053,5153,4003,515
2020-10-223,5703,5703,5253,5401,8003,540
2020-10-213,5553,5553,5203,5401,1003,540
2020-10-203,5553,5803,5503,5502,9003,550
2020-10-193,4853,5603,4553,5553,7003,555
2020-10-163,5803,5803,5553,5551,1003,555
2020-10-153,5703,5853,5503,5851,2003,585
2020-10-143,5503,6003,5503,6001,0003,600
2020-10-133,5703,6053,5703,5851,0003,585
2020-10-12---3,640-3,640
2020-10-093,6053,6403,6053,6404003,640
2020-10-08---3,655-3,655
2020-10-07---3,655-3,655
2020-10-063,6653,6703,6553,6551,2003,655
2020-10-053,5753,6653,5553,6654,6003,665
2020-10-023,6203,6253,5753,5752,8003,575
2020-09-303,6303,6353,5503,6251,7003,625
2020-09-293,6403,6403,6003,6308003,630
2020-09-283,5753,6103,5753,5908003,590
2020-09-253,6003,6003,5803,6008,4003,600
2020-09-243,6603,6603,6203,6301,6003,630
2020-09-233,6953,6953,6253,6509003,650
2020-09-183,6403,6453,5453,6251,7003,625
2020-09-173,6903,6903,6253,6255003,625
2020-09-163,7003,7003,6503,6502,5003,650
2020-09-153,7003,7003,6403,6609003,660
2020-09-143,6103,6703,6103,6708003,670
2020-09-113,5553,6253,5553,6051,2003,605
2020-09-103,5753,6203,5553,5558003,555
2020-09-093,5353,6003,5003,5804,4003,580
2020-09-083,6253,6603,5653,5854,3003,585
2020-09-073,6503,6503,6253,6254003,625
2020-09-043,5603,6103,5503,6102,8003,610
2020-09-033,6353,6803,5953,6102,3003,610
2020-09-023,6203,6253,5803,6003,0003,600
2020-09-013,5853,6303,5853,5902,7003,590
2020-08-313,6503,6503,5503,5502,9003,550
2020-08-283,6603,6603,5103,5101,5003,510
2020-08-273,7403,7653,6803,6852,0003,685
2020-08-263,7903,7903,7603,7708003,770
2020-08-253,7003,7953,7003,7955,0003,795
2020-08-243,6303,6753,6303,6752,8003,675
2020-08-213,5903,6153,5753,6151,4003,615
2020-08-203,5553,5853,5553,5803,0003,580
2020-08-193,5303,5903,5303,5752,1003,575
2020-08-183,6953,7203,4903,5208,2003,520
2020-08-173,8003,8503,6903,69013,4003,690
2020-08-143,7003,7203,6253,6902,4003,690
2020-08-133,7603,7853,7203,7252,2003,725
2020-08-123,6903,8003,6853,6852,6003,685
2020-08-113,7403,7653,6003,6853,1003,685
2020-08-073,7953,7953,7403,7401,8003,740
2020-08-063,8003,8003,7353,7751,9003,775
2020-08-053,7004,0853,6853,79524,2003,795
2020-08-043,7003,7003,6003,6303,0003,630
2020-08-033,5753,8853,5053,68019,5003,680
2020-07-313,5103,5303,4703,5058,4003,505
2020-07-303,5303,5303,4103,4103,6003,410
2020-07-293,3303,3353,3053,3204,5003,320
2020-07-283,3303,3303,3303,3304,4003,330
2020-07-273,3053,3303,3003,3301,5003,330
2020-07-223,5003,5153,3203,33526,9003,335
2020-07-213,4003,4003,3453,3708,8003,370
2020-07-203,3703,3703,3253,3604,6003,360
2020-07-173,3453,3453,2553,3004,1003,300
2020-07-163,2953,2953,2353,2503,2003,250
2020-07-153,1403,2153,1403,2152,7003,215
2020-07-143,1153,1203,1153,1205003,120
2020-07-133,1403,1403,1103,1157003,115
2020-07-103,1303,1503,0903,0906003,090
2020-07-093,1353,1853,1153,1301,1003,130
2020-07-083,1353,1353,1053,1355003,135
2020-07-073,0803,1353,0803,1358003,135
2020-07-063,0103,1003,0003,0806,4003,080
2020-07-033,1053,1053,0653,0651,3003,065
2020-07-023,1753,1753,1003,1053,3003,105
2020-07-013,1603,2103,1503,1653,1003,165
2020-06-303,1703,1953,1703,1806003,180
2020-06-293,2353,2353,1303,1302,9003,130
2020-06-263,3403,3403,2753,3001,9003,300
2020-06-253,4103,4103,2803,3403,7003,340
2020-06-243,4003,4103,3803,4052,3003,405
2020-06-233,3203,3703,2703,3708,0003,370
2020-06-223,1753,3303,1753,3305,2003,330
2020-06-193,1903,2003,1853,2006,0003,200
2020-06-183,1703,1703,1353,1652,7003,165
2020-06-173,1553,1703,1303,1302,4003,130
2020-06-163,1353,1503,1153,1502,1003,150
2020-06-153,2103,2153,0353,0656,9003,065
2020-06-123,1703,1953,1603,1952,1003,195
2020-06-113,2403,2553,2153,2302,6003,230
2020-06-103,1603,2403,1603,2154,1003,215
2020-06-093,1653,1703,1553,1655,2003,165
2020-06-083,1603,1953,1403,1608,8003,160
2020-06-053,1603,1753,1503,1502,0003,150
2020-06-043,1503,1853,1503,1703,4003,170
2020-06-033,1953,2153,1253,1252,9003,125
2020-06-023,1703,2353,1653,1955,3003,195
2020-06-013,1653,2203,1453,1706,1003,170
2020-05-293,2553,3003,1553,19512,3003,195
2020-05-283,3353,3953,2653,2703,8003,270
2020-05-273,2353,3353,2203,3353,4003,335
2020-05-263,2403,2703,2203,2606,2003,260
2020-05-253,3453,3453,2203,2409,5003,240
2020-05-223,4003,4003,3103,3653,4003,365
2020-05-213,3653,3703,3053,33013,0003,330
2020-05-203,3753,4253,3753,3755,6003,375
2020-05-193,3503,4203,3503,3603,2003,360
2020-05-183,4203,4753,3253,3455,7003,345
2020-05-153,4753,5203,4053,4552,7003,455
2020-05-143,4803,5003,4603,4901,2003,490
2020-05-133,4303,5253,4203,5151,9003,515
2020-05-123,5053,5653,4753,4753,3003,475
2020-05-113,3553,6503,3303,57521,2003,575
2020-05-083,2903,3603,2653,3408,5003,340
2020-05-073,1653,3003,1653,2906,2003,290
2020-05-013,1803,1803,1003,1606,9003,160
2020-04-303,2153,2303,1503,1653,9003,165
2020-04-283,2503,2503,2003,2306,4003,230
2020-04-273,3003,3003,1503,2109,5003,210
2020-04-243,1953,3653,1453,24524,1003,245
2020-04-233,4153,4153,1053,12557,3003,125
2020-04-222,8702,9192,8502,9143,8002,914
2020-04-212,8692,8952,8532,8804,7002,880
2020-04-202,8662,9152,8662,8914,4002,891
2020-04-172,8512,8912,8452,8594,2002,859
2020-04-162,8432,8692,8422,8451,9002,845
2020-04-152,8682,8712,8562,8691,7002,869
2020-04-142,9152,9642,8002,85511,9002,855
2020-04-132,9503,0202,9102,9155,5002,915
2020-04-102,8622,9302,8622,9155,2002,915
2020-04-092,8502,8602,8502,8582,0002,858
2020-04-082,8502,8782,8302,8457,7002,845
2020-04-072,9502,9502,8672,9005,2002,900
2020-04-062,8252,8792,8172,8792,8002,879
2020-04-032,8222,8462,8062,8244,6002,824
2020-04-022,9032,9042,7622,8206,7002,820
2020-04-012,9232,9792,8482,9344,2002,934
2020-03-312,9803,0102,9142,9545,9002,954
2020-03-303,0053,0052,9012,98010,4002,980
2020-03-273,0003,1003,0003,1004,5003,100
2020-03-263,0253,0752,9602,9975,4002,997
2020-03-253,0953,0953,0503,0806,6003,080
2020-03-243,0503,0802,9743,0256,4003,025
2020-03-232,9303,0202,9302,9975,1002,997
2020-03-192,9562,9982,9302,9303,0002,930
2020-03-182,9633,0752,9122,9567,5002,956
2020-03-172,9843,0752,9133,00510,9003,005
2020-03-163,1803,1903,0053,04016,7003,040
2020-03-133,1003,2753,0453,25018,7003,250
2020-03-123,2203,2853,1803,25011,4003,250
2020-03-113,3203,3903,2003,21514,0003,215
2020-03-103,1803,4003,1503,39015,7003,390
2020-03-093,4053,4553,2853,29016,9003,290
2020-03-063,5503,5803,4653,52513,7003,525
2020-03-053,5903,5903,4853,5354,3003,535
2020-03-043,4003,5603,3603,4504,6003,450
2020-03-033,5403,6253,4003,4005,2003,400
2020-03-023,2603,5353,2553,53512,0003,535
2020-02-283,3503,4503,3003,33012,8003,330
2020-02-273,5403,5603,4003,42021,9003,420
2020-02-263,6553,7353,4703,52521,7003,525
2020-02-253,7003,7803,6503,68512,4003,685
2020-02-213,8003,8403,7953,8202,6003,820
2020-02-203,8353,8353,7653,8001,6003,800
2020-02-193,7403,8153,7403,7654,1003,765
2020-02-183,9553,9553,7303,7909,3003,790
2020-02-173,8903,9903,8503,9555,9003,955
2020-02-143,7503,8453,7403,8455,4003,845
2020-02-133,7053,7503,6453,7454,2003,745
2020-02-123,7503,7653,7053,7054,2003,705
2020-02-103,7253,7653,7003,7504,2003,750
2020-02-073,5903,7653,5903,7007,8003,700
2020-02-063,5353,5903,5353,5803,1003,580
2020-02-053,5303,5803,4803,5207,6003,520
2020-02-043,5203,5203,4903,5207,1003,520
2020-02-033,5253,5253,4303,51015,5003,510
2020-01-313,4503,5503,4503,52510,4003,525
2020-01-303,5053,5453,4303,50013,5003,500
2020-01-293,5303,5703,5203,5206,8003,520
2020-01-283,5303,5303,5103,5301,4003,530
2020-01-273,4203,5303,4203,5305,1003,530
2020-01-243,5303,5453,5053,5305,4003,530
2020-01-233,5753,5853,5303,5555,6003,555
2020-01-223,5203,5653,5103,5504,7003,550
2020-01-213,5753,5803,4953,5158,9003,515
2020-01-203,5653,6003,5603,5605,2003,560
2020-01-173,5553,5653,5153,5654,0003,565
2020-01-163,5353,5953,5353,5553,8003,555
2020-01-153,4953,6003,4753,58012,8003,580
2020-01-143,4053,4703,3653,46512,8003,465
2020-01-103,4353,4503,3253,3505,2003,350
2020-01-093,2103,5753,1903,36514,7003,365
2020-01-083,2003,2003,1803,1953,2003,195
2020-01-073,1953,2003,1753,2006,6003,200
2020-01-063,1753,2253,1603,1702,9003,170

分割・併合履歴 : なし