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
2020-11-27	3,820	3,900	3,820	3,900	6,900	3,900
2020-11-26	3,895	3,965	3,795	3,820	9,900	3,820
2020-11-25	3,925	3,925	3,825	3,895	4,400	3,895
2020-11-24	3,775	3,900	3,775	3,900	6,900	3,900
2020-11-20	3,770	3,800	3,745	3,770	1,800	3,770
2020-11-19	3,745	3,750	3,745	3,745	1,500	3,745
2020-11-18	3,745	3,775	3,720	3,745	8,800	3,745
2020-11-17	3,740	3,740	3,700	3,735	4,100	3,735
2020-11-16	3,735	3,795	3,695	3,730	2,300	3,730
2020-11-13	3,705	3,745	3,700	3,735	1,900	3,735
2020-11-12	3,650	3,800	3,640	3,725	6,000	3,725
2020-11-11	3,635	3,645	3,590	3,630	2,700	3,630
2020-11-10	3,605	3,630	3,595	3,600	9,100	3,600
2020-11-09	3,585	3,660	3,585	3,585	3,200	3,585
2020-11-06	3,600	3,600	3,585	3,585	3,900	3,585
2020-11-05	3,630	3,630	3,570	3,590	2,600	3,590
2020-11-04	3,680	3,695	3,605	3,630	11,000	3,630
2020-11-02	3,455	3,555	3,405	3,540	4,100	3,540
2020-10-30	3,425	3,465	3,385	3,385	4,600	3,385
2020-10-29	3,510	3,515	3,470	3,470	1,200	3,470
2020-10-28	3,510	3,510	3,495	3,495	4,300	3,495
2020-10-27	3,500	3,515	3,470	3,515	1,500	3,515
2020-10-26	3,515	3,515	3,490	3,490	1,700	3,490
2020-10-23	3,555	3,555	3,505	3,515	3,400	3,515
2020-10-22	3,570	3,570	3,525	3,540	1,800	3,540
2020-10-21	3,555	3,555	3,520	3,540	1,100	3,540
2020-10-20	3,555	3,580	3,550	3,550	2,900	3,550
2020-10-19	3,485	3,560	3,455	3,555	3,700	3,555
2020-10-16	3,580	3,580	3,555	3,555	1,100	3,555
2020-10-15	3,570	3,585	3,550	3,585	1,200	3,585
2020-10-14	3,550	3,600	3,550	3,600	1,000	3,600
2020-10-13	3,570	3,605	3,570	3,585	1,000	3,585
2020-10-12	-	-	-	3,640	-	3,640
2020-10-09	3,605	3,640	3,605	3,640	400	3,640
2020-10-08	-	-	-	3,655	-	3,655
2020-10-07	-	-	-	3,655	-	3,655
2020-10-06	3,665	3,670	3,655	3,655	1,200	3,655
2020-10-05	3,575	3,665	3,555	3,665	4,600	3,665
2020-10-02	3,620	3,625	3,575	3,575	2,800	3,575
2020-09-30	3,630	3,635	3,550	3,625	1,700	3,625
2020-09-29	3,640	3,640	3,600	3,630	800	3,630
2020-09-28	3,575	3,610	3,575	3,590	800	3,590
2020-09-25	3,600	3,600	3,580	3,600	8,400	3,600
2020-09-24	3,660	3,660	3,620	3,630	1,600	3,630
2020-09-23	3,695	3,695	3,625	3,650	900	3,650
2020-09-18	3,640	3,645	3,545	3,625	1,700	3,625
2020-09-17	3,690	3,690	3,625	3,625	500	3,625
2020-09-16	3,700	3,700	3,650	3,650	2,500	3,650
2020-09-15	3,700	3,700	3,640	3,660	900	3,660
2020-09-14	3,610	3,670	3,610	3,670	800	3,670
2020-09-11	3,555	3,625	3,555	3,605	1,200	3,605
2020-09-10	3,575	3,620	3,555	3,555	800	3,555
2020-09-09	3,535	3,600	3,500	3,580	4,400	3,580
2020-09-08	3,625	3,660	3,565	3,585	4,300	3,585
2020-09-07	3,650	3,650	3,625	3,625	400	3,625
2020-09-04	3,560	3,610	3,550	3,610	2,800	3,610
2020-09-03	3,635	3,680	3,595	3,610	2,300	3,610
2020-09-02	3,620	3,625	3,580	3,600	3,000	3,600
2020-09-01	3,585	3,630	3,585	3,590	2,700	3,590
2020-08-31	3,650	3,650	3,550	3,550	2,900	3,550
2020-08-28	3,660	3,660	3,510	3,510	1,500	3,510
2020-08-27	3,740	3,765	3,680	3,685	2,000	3,685
2020-08-26	3,790	3,790	3,760	3,770	800	3,770
2020-08-25	3,700	3,795	3,700	3,795	5,000	3,795
2020-08-24	3,630	3,675	3,630	3,675	2,800	3,675
2020-08-21	3,590	3,615	3,575	3,615	1,400	3,615
2020-08-20	3,555	3,585	3,555	3,580	3,000	3,580
2020-08-19	3,530	3,590	3,530	3,575	2,100	3,575
2020-08-18	3,695	3,720	3,490	3,520	8,200	3,520
2020-08-17	3,800	3,850	3,690	3,690	13,400	3,690
2020-08-14	3,700	3,720	3,625	3,690	2,400	3,690
2020-08-13	3,760	3,785	3,720	3,725	2,200	3,725
2020-08-12	3,690	3,800	3,685	3,685	2,600	3,685
2020-08-11	3,740	3,765	3,600	3,685	3,100	3,685
2020-08-07	3,795	3,795	3,740	3,740	1,800	3,740
2020-08-06	3,800	3,800	3,735	3,775	1,900	3,775
2020-08-05	3,700	4,085	3,685	3,795	24,200	3,795
2020-08-04	3,700	3,700	3,600	3,630	3,000	3,630
2020-08-03	3,575	3,885	3,505	3,680	19,500	3,680
2020-07-31	3,510	3,530	3,470	3,505	8,400	3,505
2020-07-30	3,530	3,530	3,410	3,410	3,600	3,410
2020-07-29	3,330	3,335	3,305	3,320	4,500	3,320
2020-07-28	3,330	3,330	3,330	3,330	4,400	3,330
2020-07-27	3,305	3,330	3,300	3,330	1,500	3,330
2020-07-22	3,500	3,515	3,320	3,335	26,900	3,335
2020-07-21	3,400	3,400	3,345	3,370	8,800	3,370
2020-07-20	3,370	3,370	3,325	3,360	4,600	3,360
2020-07-17	3,345	3,345	3,255	3,300	4,100	3,300
2020-07-16	3,295	3,295	3,235	3,250	3,200	3,250
2020-07-15	3,140	3,215	3,140	3,215	2,700	3,215
2020-07-14	3,115	3,120	3,115	3,120	500	3,120
2020-07-13	3,140	3,140	3,110	3,115	700	3,115
2020-07-10	3,130	3,150	3,090	3,090	600	3,090
2020-07-09	3,135	3,185	3,115	3,130	1,100	3,130
2020-07-08	3,135	3,135	3,105	3,135	500	3,135
2020-07-07	3,080	3,135	3,080	3,135	800	3,135
2020-07-06	3,010	3,100	3,000	3,080	6,400	3,080
2020-07-03	3,105	3,105	3,065	3,065	1,300	3,065
2020-07-02	3,175	3,175	3,100	3,105	3,300	3,105
2020-07-01	3,160	3,210	3,150	3,165	3,100	3,165
2020-06-30	3,170	3,195	3,170	3,180	600	3,180
2020-06-29	3,235	3,235	3,130	3,130	2,900	3,130
2020-06-26	3,340	3,340	3,275	3,300	1,900	3,300
2020-06-25	3,410	3,410	3,280	3,340	3,700	3,340
2020-06-24	3,400	3,410	3,380	3,405	2,300	3,405
2020-06-23	3,320	3,370	3,270	3,370	8,000	3,370
2020-06-22	3,175	3,330	3,175	3,330	5,200	3,330
2020-06-19	3,190	3,200	3,185	3,200	6,000	3,200
2020-06-18	3,170	3,170	3,135	3,165	2,700	3,165
2020-06-17	3,155	3,170	3,130	3,130	2,400	3,130
2020-06-16	3,135	3,150	3,115	3,150	2,100	3,150
2020-06-15	3,210	3,215	3,035	3,065	6,900	3,065
2020-06-12	3,170	3,195	3,160	3,195	2,100	3,195
2020-06-11	3,240	3,255	3,215	3,230	2,600	3,230
2020-06-10	3,160	3,240	3,160	3,215	4,100	3,215
2020-06-09	3,165	3,170	3,155	3,165	5,200	3,165
2020-06-08	3,160	3,195	3,140	3,160	8,800	3,160
2020-06-05	3,160	3,175	3,150	3,150	2,000	3,150
2020-06-04	3,150	3,185	3,150	3,170	3,400	3,170
2020-06-03	3,195	3,215	3,125	3,125	2,900	3,125
2020-06-02	3,170	3,235	3,165	3,195	5,300	3,195
2020-06-01	3,165	3,220	3,145	3,170	6,100	3,170
2020-05-29	3,255	3,300	3,155	3,195	12,300	3,195
2020-05-28	3,335	3,395	3,265	3,270	3,800	3,270
2020-05-27	3,235	3,335	3,220	3,335	3,400	3,335
2020-05-26	3,240	3,270	3,220	3,260	6,200	3,260
2020-05-25	3,345	3,345	3,220	3,240	9,500	3,240
2020-05-22	3,400	3,400	3,310	3,365	3,400	3,365
2020-05-21	3,365	3,370	3,305	3,330	13,000	3,330
2020-05-20	3,375	3,425	3,375	3,375	5,600	3,375
2020-05-19	3,350	3,420	3,350	3,360	3,200	3,360
2020-05-18	3,420	3,475	3,325	3,345	5,700	3,345
2020-05-15	3,475	3,520	3,405	3,455	2,700	3,455
2020-05-14	3,480	3,500	3,460	3,490	1,200	3,490
2020-05-13	3,430	3,525	3,420	3,515	1,900	3,515
2020-05-12	3,505	3,565	3,475	3,475	3,300	3,475
2020-05-11	3,355	3,650	3,330	3,575	21,200	3,575
2020-05-08	3,290	3,360	3,265	3,340	8,500	3,340
2020-05-07	3,165	3,300	3,165	3,290	6,200	3,290
2020-05-01	3,180	3,180	3,100	3,160	6,900	3,160
2020-04-30	3,215	3,230	3,150	3,165	3,900	3,165
2020-04-28	3,250	3,250	3,200	3,230	6,400	3,230
2020-04-27	3,300	3,300	3,150	3,210	9,500	3,210
2020-04-24	3,195	3,365	3,145	3,245	24,100	3,245
2020-04-23	3,415	3,415	3,105	3,125	57,300	3,125
2020-04-22	2,870	2,919	2,850	2,914	3,800	2,914
2020-04-21	2,869	2,895	2,853	2,880	4,700	2,880
2020-04-20	2,866	2,915	2,866	2,891	4,400	2,891
2020-04-17	2,851	2,891	2,845	2,859	4,200	2,859
2020-04-16	2,843	2,869	2,842	2,845	1,900	2,845
2020-04-15	2,868	2,871	2,856	2,869	1,700	2,869
2020-04-14	2,915	2,964	2,800	2,855	11,900	2,855
2020-04-13	2,950	3,020	2,910	2,915	5,500	2,915
2020-04-10	2,862	2,930	2,862	2,915	5,200	2,915
2020-04-09	2,850	2,860	2,850	2,858	2,000	2,858
2020-04-08	2,850	2,878	2,830	2,845	7,700	2,845
2020-04-07	2,950	2,950	2,867	2,900	5,200	2,900
2020-04-06	2,825	2,879	2,817	2,879	2,800	2,879
2020-04-03	2,822	2,846	2,806	2,824	4,600	2,824
2020-04-02	2,903	2,904	2,762	2,820	6,700	2,820
2020-04-01	2,923	2,979	2,848	2,934	4,200	2,934
2020-03-31	2,980	3,010	2,914	2,954	5,900	2,954
2020-03-30	3,005	3,005	2,901	2,980	10,400	2,980
2020-03-27	3,000	3,100	3,000	3,100	4,500	3,100
2020-03-26	3,025	3,075	2,960	2,997	5,400	2,997
2020-03-25	3,095	3,095	3,050	3,080	6,600	3,080
2020-03-24	3,050	3,080	2,974	3,025	6,400	3,025
2020-03-23	2,930	3,020	2,930	2,997	5,100	2,997
2020-03-19	2,956	2,998	2,930	2,930	3,000	2,930
2020-03-18	2,963	3,075	2,912	2,956	7,500	2,956
2020-03-17	2,984	3,075	2,913	3,005	10,900	3,005
2020-03-16	3,180	3,190	3,005	3,040	16,700	3,040
2020-03-13	3,100	3,275	3,045	3,250	18,700	3,250
2020-03-12	3,220	3,285	3,180	3,250	11,400	3,250
2020-03-11	3,320	3,390	3,200	3,215	14,000	3,215
2020-03-10	3,180	3,400	3,150	3,390	15,700	3,390
2020-03-09	3,405	3,455	3,285	3,290	16,900	3,290
2020-03-06	3,550	3,580	3,465	3,525	13,700	3,525
2020-03-05	3,590	3,590	3,485	3,535	4,300	3,535
2020-03-04	3,400	3,560	3,360	3,450	4,600	3,450
2020-03-03	3,540	3,625	3,400	3,400	5,200	3,400
2020-03-02	3,260	3,535	3,255	3,535	12,000	3,535
2020-02-28	3,350	3,450	3,300	3,330	12,800	3,330
2020-02-27	3,540	3,560	3,400	3,420	21,900	3,420
2020-02-26	3,655	3,735	3,470	3,525	21,700	3,525
2020-02-25	3,700	3,780	3,650	3,685	12,400	3,685
2020-02-21	3,800	3,840	3,795	3,820	2,600	3,820
2020-02-20	3,835	3,835	3,765	3,800	1,600	3,800
2020-02-19	3,740	3,815	3,740	3,765	4,100	3,765
2020-02-18	3,955	3,955	3,730	3,790	9,300	3,790
2020-02-17	3,890	3,990	3,850	3,955	5,900	3,955
2020-02-14	3,750	3,845	3,740	3,845	5,400	3,845
2020-02-13	3,705	3,750	3,645	3,745	4,200	3,745
2020-02-12	3,750	3,765	3,705	3,705	4,200	3,705
2020-02-10	3,725	3,765	3,700	3,750	4,200	3,750
2020-02-07	3,590	3,765	3,590	3,700	7,800	3,700
2020-02-06	3,535	3,590	3,535	3,580	3,100	3,580
2020-02-05	3,530	3,580	3,480	3,520	7,600	3,520
2020-02-04	3,520	3,520	3,490	3,520	7,100	3,520
2020-02-03	3,525	3,525	3,430	3,510	15,500	3,510
2020-01-31	3,450	3,550	3,450	3,525	10,400	3,525
2020-01-30	3,505	3,545	3,430	3,500	13,500	3,500
2020-01-29	3,530	3,570	3,520	3,520	6,800	3,520
2020-01-28	3,530	3,530	3,510	3,530	1,400	3,530
2020-01-27	3,420	3,530	3,420	3,530	5,100	3,530
2020-01-24	3,530	3,545	3,505	3,530	5,400	3,530
2020-01-23	3,575	3,585	3,530	3,555	5,600	3,555
2020-01-22	3,520	3,565	3,510	3,550	4,700	3,550
2020-01-21	3,575	3,580	3,495	3,515	8,900	3,515
2020-01-20	3,565	3,600	3,560	3,560	5,200	3,560
2020-01-17	3,555	3,565	3,515	3,565	4,000	3,565
2020-01-16	3,535	3,595	3,535	3,555	3,800	3,555
2020-01-15	3,495	3,600	3,475	3,580	12,800	3,580
2020-01-14	3,405	3,470	3,365	3,465	12,800	3,465
2020-01-10	3,435	3,450	3,325	3,350	5,200	3,350
2020-01-09	3,210	3,575	3,190	3,365	14,700	3,365
2020-01-08	3,200	3,200	3,180	3,195	3,200	3,195
2020-01-07	3,195	3,200	3,175	3,200	6,600	3,200
2020-01-06	3,175	3,225	3,160	3,170	2,900	3,170

分割・併合履歴：なし