1723 日本電技(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	610	620	610	619	300	309.50
2004-12-29	616	620	614	620	6,700	310
2004-12-28	615	616	614	614	2,300	307
2004-12-27	620	620	615	616	700	308
2004-12-24	645	645	614	614	15,700	307
2004-12-22	611	611	611	611	600	305.50
2004-12-21	611	611	611	611	100	305.50
2004-12-20	601	620	600	620	4,100	310
2004-12-17	605	620	605	620	1,000	310
2004-12-16	610	610	605	610	4,000	305
2004-12-15	620	620	620	620	2,400	310
2004-12-14	620	620	620	620	1,600	310
2004-12-13	630	630	630	630	700	315
2004-12-10	645	645	621	621	8,400	310.50
2004-12-09	635	635	620	620	700	310
2004-12-08	630	640	630	635	2,100	317.50
2004-12-06	640	640	634	634	2,300	317
2004-12-03	640	640	640	640	100	320
2004-12-02	640	640	630	640	8,900	320
2004-12-01	635	638	635	638	2,100	319
2004-11-30	636	636	623	623	400	311.50
2004-11-29	635	638	635	638	1,100	319
2004-11-25	640	640	639	640	4,100	320
2004-11-24	639	639	620	620	900	310
2004-11-22	639	639	639	639	200	319.50
2004-11-19	640	640	640	640	3,000	320
2004-11-18	630	630	610	623	3,100	311.50
2004-11-17	635	635	632	632	2,800	316
2004-11-16	640	640	630	635	7,300	317.50
2004-11-15	640	640	639	640	1,900	320
2004-11-12	640	642	640	642	800	321
2004-11-11	643	645	640	642	15,800	321
2004-11-10	655	655	642	642	3,500	321
2004-11-09	655	660	655	660	1,400	330
2004-11-08	660	660	652	652	4,600	326
2004-11-05	649	660	647	660	5,100	330
2004-11-04	646	646	640	646	7,800	323
2004-11-02	650	650	639	646	7,800	323
2004-11-01	685	685	649	660	21,100	330
2004-10-29	712	720	662	690	56,700	345
2004-10-28	760	762	760	762	600	381
2004-10-27	750	760	750	760	1,100	380
2004-10-26	751	751	750	750	1,700	375
2004-10-25	760	760	750	750	5,300	375
2004-10-22	732	740	732	740	1,000	370
2004-10-21	743	743	731	731	1,000	365.50
2004-10-20	750	750	743	743	1,600	371.50
2004-10-19	750	750	750	750	8,400	375
2004-10-18	751	751	750	750	5,300	375
2004-10-15	744	750	740	750	600	375
2004-10-14	750	755	746	750	3,100	375
2004-10-13	750	750	745	745	2,200	372.50
2004-10-12	741	745	728	745	5,200	372.50
2004-10-08	745	745	737	737	3,300	368.50
2004-10-07	745	748	745	747	1,700	373.50
2004-10-06	748	750	745	745	7,800	372.50
2004-10-05	745	749	745	746	5,900	373
2004-10-04	735	742	735	740	6,400	370
2004-10-01	740	740	730	735	3,700	367.50
2004-09-30	740	740	730	730	3,800	365
2004-09-29	730	740	730	740	5,500	370
2004-09-28	730	730	730	730	3,000	365
2004-09-27	735	745	735	744	600	372
2004-09-24	720	748	720	735	21,400	367.50
2004-09-22	749	750	745	745	5,800	372.50
2004-09-21	749	750	745	749	5,000	374.50
2004-09-17	750	750	740	750	1,900	375
2004-09-16	750	750	745	750	4,900	375
2004-09-15	750	755	749	749	7,300	374.50
2004-09-14	765	765	760	760	5,400	380
2004-09-13	765	765	760	765	10,000	382.50
2004-09-10	775	775	765	765	5,600	382.50
2004-09-09	780	780	770	775	5,900	387.50
2004-09-08	790	790	780	784	7,600	392
2004-09-07	790	790	790	790	300	395
2004-09-06	790	795	790	795	2,600	397.50
2004-09-03	791	795	791	795	1,500	397.50
2004-09-02	791	791	791	791	100	395.50
2004-09-01	795	800	794	800	2,000	400
2004-08-30	800	800	800	800	500	400
2004-08-27	800	800	800	800	2,700	400
2004-08-25	765	815	765	800	15,100	400
2004-08-24	815	815	815	815	100	407.50
2004-08-20	830	840	830	840	1,200	420
2004-08-19	838	840	830	830	500	415
2004-08-18	840	840	840	840	300	420
2004-08-17	840	840	840	840	100	420
2004-08-13	834	834	834	834	200	417
2004-08-12	835	835	835	835	200	417.50
2004-08-11	830	836	830	835	1,700	417.50
2004-08-10	835	835	835	835	100	417.50
2004-08-09	849	849	849	849	400	424.50
2004-08-06	851	851	851	851	200	425.50
2004-08-05	851	852	850	852	2,900	426
2004-08-04	840	853	840	851	9,000	425.50
2004-08-03	851	852	851	852	3,100	426
2004-08-02	805	855	805	851	4,600	425.50
2004-07-30	867	867	864	865	2,100	432.50
2004-07-29	869	869	865	866	4,400	433
2004-07-28	870	870	865	868	1,900	434
2004-07-27	870	870	850	866	8,700	433
2004-07-26	875	876	856	870	11,100	435
2004-07-23	889	900	870	875	33,500	437.50
2004-07-22	860	875	859	870	5,500	435
2004-07-21	861	861	860	861	1,900	430.50
2004-07-20	842	870	842	860	2,800	430
2004-07-16	845	845	840	841	3,700	420.50
2004-07-15	848	850	845	845	5,200	422.50
2004-07-14	845	848	845	848	600	424
2004-07-13	830	845	830	845	600	422.50
2004-07-12	845	845	825	825	1,300	412.50
2004-07-09	855	855	845	845	500	422.50
2004-07-08	855	855	850	855	8,500	427.50
2004-07-07	850	855	845	855	9,500	427.50
2004-07-06	875	880	850	870	28,300	435
2004-07-05	842	869	842	855	25,900	427.50
2004-07-02	808	850	808	832	11,700	416
2004-07-01	800	808	800	808	5,900	404
2004-06-30	800	800	800	800	4,000	400
2004-06-29	800	800	795	800	16,400	400
2004-06-28	785	795	785	795	2,100	397.50
2004-06-25	731	781	731	780	12,300	390
2004-06-24	781	781	780	781	8,500	390.50
2004-06-23	780	785	780	783	24,000	391.50
2004-06-22	770	781	770	780	28,800	390
2004-06-21	770	770	765	765	6,200	382.50
2004-06-18	775	775	770	770	14,400	385
2004-06-17	775	775	765	767	9,300	383.50
2004-06-16	780	781	767	775	7,200	387.50
2004-06-15	785	788	780	780	3,900	390
2004-06-14	780	785	780	785	2,000	392.50
2004-06-11	788	788	771	780	1,900	390
2004-06-10	775	790	775	788	2,900	394
2004-06-09	772	800	772	795	9,500	397.50
2004-06-08	769	769	766	769	2,400	384.50
2004-06-07	759	760	759	760	1,600	380
2004-06-04	740	755	740	755	6,200	377.50
2004-06-02	745	755	745	755	4,100	377.50
2004-06-01	721	741	721	741	5,000	370.50
2004-05-31	741	750	740	750	4,600	375
2004-05-28	740	740	740	740	300	370
2004-05-27	755	760	740	740	7,400	370
2004-05-26	745	755	740	750	10,300	375
2004-05-25	750	755	725	725	4,100	362.50
2004-05-24	740	750	740	750	1,400	375
2004-05-21	703	725	703	725	4,800	362.50
2004-05-20	700	700	700	700	500	350
2004-05-19	681	699	681	699	2,100	349.50
2004-05-18	671	700	670	700	7,600	350
2004-05-17	710	710	670	670	8,600	335
2004-05-14	714	714	704	710	11,900	355
2004-05-13	710	714	710	714	2,700	357
2004-05-12	708	710	705	710	5,500	355
2004-05-11	702	710	702	704	15,800	352
2004-05-10	755	755	730	730	3,700	365
2004-05-07	759	762	750	762	28,800	381
2004-05-06	770	770	763	763	7,600	381.50
2004-04-30	799	800	761	770	22,900	385
2004-04-28	794	800	794	799	3,600	399.50
2004-04-27	801	801	790	792	10,000	396
2004-04-26	798	801	795	800	49,700	400
2004-04-23	794	801	794	800	63,100	400
2004-04-22	792	800	785	790	3,200	395
2004-04-21	799	800	790	795	6,200	397.50
2004-04-20	791	803	790	801	17,000	400.50
2004-04-19	789	804	789	795	11,700	397.50
2004-04-16	753	755	751	755	1,100	377.50
2004-04-15	755	755	749	750	34,000	375
2004-04-14	755	760	750	750	26,900	375
2004-04-13	758	760	750	750	44,200	375
2004-04-09	751	752	746	750	4,600	375
2004-04-08	761	761	748	750	42,300	375
2004-04-07	770	772	760	761	68,400	380.50
2004-04-06	769	771	769	770	55,000	385
2004-04-05	755	765	755	760	10,500	380
2004-04-02	750	752	750	750	49,700	375
2004-04-01	732	750	732	750	19,600	375
2004-03-31	745	745	732	732	1,700	366
2004-03-30	750	750	735	735	5,200	367.50
2004-03-29	750	750	745	746	2,500	373
2004-03-26	760	760	740	750	11,200	375
2004-03-25	710	765	700	755	69,100	377.50
2004-03-24	771	785	767	780	25,300	390
2004-03-23	770	780	765	765	13,100	382.50
2004-03-22	765	765	759	760	11,700	380
2004-03-19	775	775	760	760	5,300	380
2004-03-18	776	780	770	770	12,700	385
2004-03-17	740	780	730	780	46,800	390
2004-03-16	749	750	739	740	8,200	370
2004-03-15	745	746	745	746	500	373
2004-03-12	740	741	739	740	12,300	370
2004-03-11	740	745	739	740	900	370
2004-03-10	739	745	739	745	2,100	372.50
2004-03-09	740	740	739	740	1,600	370
2004-03-08	751	754	745	746	11,800	373
2004-03-05	750	751	750	750	3,300	375
2004-03-03	755	755	750	750	7,000	375
2004-03-02	745	770	725	770	10,800	385
2004-03-01	765	766	749	750	8,500	375
2004-02-27	775	775	765	765	2,300	382.50
2004-02-26	751	779	751	765	23,800	382.50
2004-02-25	690	770	690	755	53,000	377.50
2004-02-24	770	780	770	770	67,300	385
2004-02-23	750	770	750	770	57,600	385
2004-02-20	730	765	725	740	50,400	370
2004-02-19	700	715	700	715	28,900	357.50
2004-02-18	695	696	690	690	4,100	345
2004-02-17	689	690	688	690	11,000	345
2004-02-16	670	695	670	689	11,900	344.50
2004-02-13	645	655	645	655	200	327.50
2004-02-12	625	645	624	645	19,900	322.50
2004-02-10	625	630	624	625	3,100	312.50
2004-02-09	650	650	625	625	14,100	312.50
2004-02-06	651	651	650	650	10,400	325
2004-02-05	654	654	654	654	1,000	327
2004-02-04	651	655	650	650	12,700	325
2004-02-03	655	660	655	655	3,600	327.50
2004-02-02	655	665	655	660	18,200	330
2004-01-30	655	655	655	655	1,000	327.50
2004-01-29	645	650	640	650	38,000	325
2004-01-28	650	651	650	650	8,000	325
2004-01-26	650	650	650	650	13,000	325
2004-01-23	595	654	595	654	87,000	327
2004-01-22	693	693	690	690	2,000	345
2004-01-21	679	680	679	679	31,000	339.50
2004-01-20	685	685	679	680	15,000	340
2004-01-19	692	692	689	689	30,000	344.50
2004-01-16	687	690	685	685	31,000	342.50
2004-01-15	695	695	688	690	47,000	345
2004-01-14	650	695	650	690	67,000	345
2004-01-13	630	650	630	650	5,000	325
2004-01-09	631	635	630	631	10,000	315.50
2004-01-08	630	635	630	635	2,000	317.50
2004-01-07	635	635	635	635	1,000	317.50
2004-01-06	635	635	635	635	1,000	317.50

分割・併合履歴： [2024-12-27]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30