1723 日本電技(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2003-12-26 | 625 | 625 | 625 | 625 | 3,000 | 312.50 |
| 2003-12-25 | 615 | 620 | 613 | 620 | 20,000 | 310 |
| 2003-12-24 | 630 | 631 | 630 | 630 | 8,000 | 315 |
| 2003-12-22 | 630 | 631 | 630 | 630 | 6,000 | 315 |
| 2003-12-19 | 640 | 640 | 635 | 635 | 6,000 | 317.50 |
| 2003-12-17 | 650 | 650 | 645 | 645 | 7,000 | 322.50 |
| 2003-12-15 | 649 | 650 | 640 | 645 | 4,000 | 322.50 |
| 2003-12-12 | 655 | 655 | 650 | 650 | 2,000 | 325 |
| 2003-12-11 | 640 | 650 | 640 | 650 | 4,000 | 325 |
| 2003-12-10 | 749 | 750 | 650 | 650 | 58,000 | 325 |
| 2003-12-09 | 650 | 655 | 649 | 650 | 11,000 | 325 |
| 2003-12-08 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2003-12-05 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 2003-12-04 | 650 | 650 | 650 | 650 | 12,000 | 325 |
| 2003-12-03 | 642 | 645 | 642 | 645 | 4,000 | 322.50 |
| 2003-12-02 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 2003-12-01 | 640 | 641 | 640 | 640 | 7,000 | 320 |
| 2003-11-28 | 640 | 640 | 635 | 635 | 9,000 | 317.50 |
| 2003-11-27 | 660 | 660 | 635 | 640 | 7,000 | 320 |
| 2003-11-25 | 640 | 660 | 640 | 660 | 19,000 | 330 |
| 2003-11-21 | 685 | 685 | 670 | 670 | 11,000 | 335 |
| 2003-11-20 | 690 | 691 | 680 | 680 | 9,000 | 340 |
| 2003-11-17 | 694 | 695 | 690 | 690 | 23,000 | 345 |
| 2003-11-14 | 690 | 695 | 680 | 680 | 4,000 | 340 |
| 2003-11-12 | 700 | 701 | 685 | 700 | 8,000 | 350 |
| 2003-11-11 | 695 | 705 | 695 | 703 | 14,000 | 351.50 |
| 2003-11-10 | 695 | 700 | 695 | 700 | 14,000 | 350 |
| 2003-11-06 | 695 | 700 | 690 | 700 | 14,000 | 350 |
| 2003-11-05 | 685 | 700 | 680 | 700 | 20,000 | 350 |
| 2003-11-04 | 680 | 680 | 679 | 680 | 8,000 | 340 |
| 2003-10-31 | 675 | 679 | 675 | 679 | 6,000 | 339.50 |
| 2003-10-30 | 679 | 682 | 679 | 679 | 6,000 | 339.50 |
| 2003-10-29 | 685 | 686 | 685 | 686 | 2,000 | 343 |
| 2003-10-28 | 686 | 686 | 686 | 686 | 1,000 | 343 |
| 2003-10-27 | 685 | 686 | 685 | 686 | 3,000 | 343 |
| 2003-10-24 | 655 | 686 | 635 | 686 | 141,000 | 343 |
| 2003-10-23 | 697 | 705 | 695 | 698 | 27,000 | 349 |
| 2003-10-22 | 700 | 705 | 696 | 698 | 13,000 | 349 |
| 2003-10-21 | 695 | 700 | 695 | 700 | 11,000 | 350 |
| 2003-10-20 | 670 | 695 | 670 | 695 | 24,000 | 347.50 |
| 2003-10-17 | 650 | 685 | 640 | 670 | 59,000 | 335 |
| 2003-10-16 | 755 | 760 | 750 | 750 | 4,000 | 375 |
| 2003-10-15 | 750 | 770 | 750 | 760 | 18,000 | 380 |
| 2003-10-14 | 755 | 755 | 750 | 750 | 20,000 | 375 |
| 2003-10-10 | 754 | 760 | 730 | 750 | 44,000 | 375 |
| 2003-10-09 | 760 | 760 | 754 | 754 | 20,000 | 377 |
| 2003-10-08 | 750 | 757 | 748 | 750 | 12,000 | 375 |
| 2003-10-07 | 740 | 765 | 735 | 760 | 36,000 | 380 |
| 2003-10-06 | 710 | 735 | 710 | 735 | 20,000 | 367.50 |
| 2003-10-03 | 729 | 730 | 729 | 730 | 2,000 | 365 |
| 2003-10-02 | 730 | 738 | 720 | 730 | 19,000 | 365 |
| 2003-10-01 | 739 | 739 | 725 | 725 | 2,000 | 362.50 |
| 2003-09-30 | 739 | 740 | 739 | 740 | 27,000 | 370 |
| 2003-09-29 | 717 | 740 | 710 | 730 | 40,000 | 365 |
| 2003-09-26 | 694 | 710 | 694 | 710 | 10,000 | 355 |
| 2003-09-25 | 652 | 700 | 652 | 700 | 24,000 | 350 |
| 2003-09-24 | 719 | 722 | 719 | 720 | 16,000 | 360 |
| 2003-09-22 | 709 | 720 | 700 | 715 | 22,000 | 357.50 |
| 2003-09-18 | 700 | 701 | 700 | 701 | 2,000 | 350.50 |
| 2003-09-17 | 710 | 710 | 699 | 704 | 9,000 | 352 |
| 2003-09-16 | 700 | 710 | 700 | 705 | 5,000 | 352.50 |
| 2003-09-12 | 710 | 714 | 710 | 710 | 26,000 | 355 |
| 2003-09-11 | 701 | 709 | 700 | 709 | 35,000 | 354.50 |
| 2003-09-10 | 702 | 710 | 695 | 695 | 40,000 | 347.50 |
| 2003-09-09 | 695 | 695 | 690 | 695 | 12,000 | 347.50 |
| 2003-09-08 | 690 | 690 | 680 | 690 | 8,000 | 345 |
| 2003-09-05 | 689 | 695 | 689 | 690 | 8,000 | 345 |
| 2003-09-04 | 695 | 700 | 690 | 690 | 8,000 | 345 |
| 2003-09-03 | 705 | 705 | 688 | 690 | 4,000 | 345 |
| 2003-09-02 | 693 | 693 | 684 | 688 | 6,000 | 344 |
| 2003-09-01 | 679 | 680 | 679 | 680 | 10,000 | 340 |
| 2003-08-29 | 680 | 680 | 679 | 680 | 4,000 | 340 |
| 2003-08-28 | 697 | 702 | 697 | 700 | 11,000 | 350 |
| 2003-08-27 | 714 | 714 | 700 | 700 | 2,000 | 350 |
| 2003-08-26 | 670 | 684 | 652 | 684 | 10,000 | 342 |
| 2003-08-25 | 709 | 710 | 651 | 651 | 56,000 | 325.50 |
| 2003-08-22 | 725 | 739 | 710 | 710 | 53,000 | 355 |
| 2003-08-21 | 700 | 726 | 696 | 725 | 66,000 | 362.50 |
| 2003-08-20 | 658 | 700 | 656 | 700 | 45,000 | 350 |
| 2003-08-19 | 660 | 660 | 648 | 660 | 10,000 | 330 |
| 2003-08-18 | 675 | 675 | 660 | 670 | 8,000 | 335 |
| 2003-08-15 | 655 | 660 | 655 | 660 | 2,000 | 330 |
| 2003-08-13 | 625 | 655 | 625 | 655 | 15,000 | 327.50 |
| 2003-08-12 | 665 | 666 | 610 | 618 | 28,000 | 309 |
| 2003-08-11 | 671 | 671 | 671 | 671 | 2,000 | 335.50 |
| 2003-08-08 | 700 | 700 | 680 | 680 | 30,000 | 340 |
| 2003-08-07 | 696 | 700 | 696 | 700 | 11,000 | 350 |
| 2003-08-06 | 707 | 710 | 700 | 700 | 12,000 | 350 |
| 2003-08-05 | 707 | 708 | 707 | 708 | 10,000 | 354 |
| 2003-08-04 | 715 | 718 | 715 | 715 | 4,000 | 357.50 |
| 2003-08-01 | 721 | 723 | 715 | 715 | 22,000 | 357.50 |
| 2003-07-31 | 723 | 730 | 710 | 720 | 10,000 | 360 |
| 2003-07-30 | 715 | 720 | 685 | 720 | 18,000 | 360 |
| 2003-07-29 | 720 | 730 | 720 | 721 | 11,000 | 360.50 |
| 2003-07-28 | 722 | 730 | 720 | 730 | 32,000 | 365 |
| 2003-07-25 | 749 | 750 | 710 | 720 | 120,000 | 360 |
| 2003-07-24 | 692 | 701 | 690 | 690 | 24,000 | 345 |
| 2003-07-23 | 672 | 715 | 670 | 690 | 47,000 | 345 |
| 2003-07-22 | 660 | 660 | 655 | 660 | 10,000 | 330 |
| 2003-07-18 | 678 | 679 | 669 | 670 | 24,000 | 335 |
| 2003-07-17 | 679 | 685 | 675 | 680 | 16,000 | 340 |
| 2003-07-16 | 670 | 684 | 667 | 680 | 22,000 | 340 |
| 2003-07-15 | 665 | 670 | 661 | 665 | 17,000 | 332.50 |
| 2003-07-14 | 660 | 669 | 658 | 660 | 13,000 | 330 |
| 2003-07-11 | 655 | 659 | 651 | 659 | 8,000 | 329.50 |
| 2003-07-10 | 666 | 670 | 646 | 650 | 16,000 | 325 |
| 2003-07-09 | 686 | 687 | 670 | 680 | 20,000 | 340 |
| 2003-07-08 | 690 | 700 | 681 | 687 | 34,000 | 343.50 |
| 2003-07-07 | 661 | 695 | 660 | 690 | 40,000 | 345 |
| 2003-07-04 | 663 | 665 | 645 | 660 | 29,000 | 330 |
| 2003-07-03 | 660 | 670 | 656 | 665 | 59,000 | 332.50 |
| 2003-07-02 | 670 | 670 | 657 | 660 | 20,000 | 330 |
| 2003-07-01 | 699 | 700 | 665 | 670 | 41,000 | 335 |
| 2003-06-30 | 725 | 725 | 680 | 700 | 95,000 | 350 |
| 2003-06-27 | 725 | 745 | 706 | 715 | 165,000 | 357.50 |
| 2003-06-26 | 640 | 720 | 640 | 690 | 67,000 | 345 |
| 2003-06-25 | 600 | 645 | 590 | 640 | 107,000 | 320 |
| 2003-06-24 | 602 | 605 | 602 | 603 | 14,000 | 301.50 |
| 2003-06-23 | 595 | 606 | 592 | 600 | 20,000 | 300 |
| 2003-06-20 | 590 | 591 | 581 | 585 | 30,000 | 292.50 |
| 2003-06-19 | 585 | 590 | 575 | 580 | 13,000 | 290 |
| 2003-06-18 | 570 | 585 | 570 | 585 | 9,000 | 292.50 |
| 2003-06-17 | 565 | 565 | 550 | 565 | 36,000 | 282.50 |
| 2003-06-16 | 560 | 560 | 550 | 560 | 4,000 | 280 |
| 2003-06-13 | 542 | 543 | 535 | 540 | 36,000 | 270 |
| 2003-06-12 | 535 | 540 | 530 | 540 | 19,000 | 270 |
| 2003-06-11 | 549 | 550 | 537 | 540 | 16,000 | 270 |
| 2003-06-10 | 550 | 555 | 548 | 550 | 8,000 | 275 |
| 2003-06-09 | 550 | 560 | 550 | 552 | 18,000 | 276 |
| 2003-06-06 | 536 | 545 | 531 | 539 | 10,000 | 269.50 |
| 2003-06-05 | 535 | 535 | 530 | 535 | 7,000 | 267.50 |
| 2003-06-04 | 530 | 535 | 525 | 530 | 23,000 | 265 |
| 2003-06-03 | 550 | 551 | 535 | 535 | 17,000 | 267.50 |
| 2003-06-02 | 561 | 562 | 500 | 550 | 136,000 | 275 |
| 2003-05-30 | 537 | 555 | 535 | 550 | 35,000 | 275 |
| 2003-05-29 | 550 | 550 | 525 | 530 | 34,000 | 265 |
| 2003-05-28 | 590 | 590 | 545 | 555 | 83,000 | 277.50 |
| 2003-05-27 | 610 | 650 | 546 | 585 | 99,000 | 292.50 |
| 2003-05-26 | 640 | 665 | 601 | 620 | 93,000 | 310 |
| 2003-05-23 | 490 | 630 | 490 | 585 | 297,000 | 292.50 |
| 2003-05-22 | 520 | 530 | 515 | 525 | 38,000 | 262.50 |
| 2003-05-21 | 530 | 549 | 495 | 510 | 142,000 | 255 |
| 2003-05-20 | 460 | 530 | 460 | 530 | 179,000 | 265 |
| 2003-05-19 | 432 | 480 | 432 | 454 | 193,000 | 227 |
| 2003-05-16 | 415 | 428 | 415 | 419 | 15,000 | 209.50 |
| 2003-05-15 | 415 | 419 | 414 | 419 | 11,000 | 209.50 |
| 2003-05-14 | 411 | 420 | 411 | 415 | 22,000 | 207.50 |
| 2003-05-13 | 405 | 415 | 405 | 415 | 28,000 | 207.50 |
| 2003-05-12 | 410 | 417 | 405 | 410 | 44,000 | 205 |
| 2003-05-09 | 410 | 415 | 405 | 407 | 35,000 | 203.50 |
| 2003-05-08 | 405 | 415 | 402 | 410 | 10,000 | 205 |
| 2003-05-07 | 401 | 415 | 400 | 410 | 27,000 | 205 |
| 2003-05-06 | 417 | 417 | 401 | 401 | 31,000 | 200.50 |
| 2003-05-02 | 420 | 435 | 405 | 417 | 115,000 | 208.50 |
| 2003-05-01 | 390 | 430 | 387 | 420 | 324,000 | 210 |
| 2003-04-30 | 380 | 390 | 380 | 386 | 53,000 | 193 |
| 2003-04-28 | 400 | 400 | 375 | 380 | 34,000 | 190 |
| 2003-04-25 | 380 | 410 | 377 | 400 | 246,000 | 200 |
| 2003-04-24 | 372 | 380 | 370 | 375 | 202,000 | 187.50 |
| 2003-04-23 | 372 | 373 | 371 | 372 | 22,000 | 186 |
| 2003-04-22 | 372 | 374 | 371 | 372 | 60,000 | 186 |
| 2003-04-21 | 372 | 375 | 372 | 373 | 14,000 | 186.50 |
| 2003-04-18 | 372 | 376 | 371 | 372 | 64,000 | 186 |
| 2003-04-17 | 371 | 373 | 371 | 373 | 61,000 | 186.50 |
| 2003-04-16 | 372 | 373 | 371 | 372 | 88,000 | 186 |
| 2003-04-15 | 371 | 372 | 370 | 372 | 89,000 | 186 |
| 2003-04-14 | 370 | 374 | 370 | 372 | 94,000 | 186 |
| 2003-04-11 | 371 | 375 | 371 | 373 | 117,000 | 186.50 |
| 2003-04-10 | 370 | 375 | 360 | 372 | 179,000 | 186 |
| 2003-04-09 | 370 | 375 | 365 | 373 | 114,000 | 186.50 |
| 2003-04-08 | 360 | 375 | 355 | 374 | 102,000 | 187 |
| 2003-04-07 | 360 | 363 | 360 | 360 | 81,000 | 180 |
| 2003-04-04 | 350 | 360 | 350 | 360 | 35,000 | 180 |
| 2003-04-03 | 350 | 351 | 340 | 350 | 60,000 | 175 |
| 2003-04-02 | 350 | 351 | 345 | 350 | 55,000 | 175 |
| 2003-04-01 | 347 | 355 | 347 | 355 | 101,000 | 177.50 |
| 2003-03-31 | 355 | 355 | 350 | 355 | 33,000 | 177.50 |
| 2003-03-28 | 350 | 355 | 349 | 350 | 49,000 | 175 |
| 2003-03-27 | 350 | 350 | 345 | 350 | 56,000 | 175 |
| 2003-03-26 | 365 | 365 | 350 | 350 | 50,000 | 175 |
| 2003-03-25 | 370 | 375 | 365 | 368 | 411,000 | 184 |
| 2003-03-24 | 355 | 370 | 350 | 365 | 345,000 | 182.50 |
| 2003-03-20 | 345 | 350 | 330 | 340 | 24,000 | 170 |
| 2003-03-19 | 355 | 360 | 350 | 355 | 83,000 | 177.50 |
| 2003-03-18 | 360 | 360 | 350 | 355 | 163,000 | 177.50 |
| 2003-03-17 | 340 | 360 | 335 | 360 | 132,000 | 180 |
| 2003-03-14 | 360 | 363 | 335 | 345 | 243,000 | 172.50 |
| 2003-03-13 | 315 | 370 | 315 | 369 | 920,000 | 184.50 |
分割・併合履歴 ： [2024-12-27]1株→2株