1723 日本電技(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,0531,0611,0521,0591,9001,059
2005-12-291,0541,0601,0501,0526,3001,052
2005-12-281,0461,0501,0401,0507,2001,050
2005-12-271,0481,0501,0411,0427,5001,042
2005-12-261,0571,0701,0501,0509,1001,050
2005-12-221,0701,0801,0511,05322,5001,053
2005-12-211,0401,0501,0371,0469,7001,046
2005-12-201,0391,0451,0341,0378,6001,037
2005-12-191,0471,0501,0401,0479,0001,047
2005-12-161,0541,0671,0461,0566,5001,056
2005-12-151,0501,0791,0451,05410,3001,054
2005-12-141,0651,0651,0521,0646,7001,064
2005-12-131,0821,0821,0651,0657,3001,065
2005-12-121,0801,0801,0601,07912,1001,079
2005-12-091,0861,0861,0421,08215,9001,082
2005-12-081,0671,0671,0401,04011,4001,040
2005-12-071,0551,0641,0551,06410,0001,064
2005-12-061,0651,0651,0451,05511,4001,055
2005-12-051,0451,0601,0431,05114,5001,051
2005-12-021,0301,0451,0251,04116,6001,041
2005-12-011,0491,0491,0341,04211,7001,042
2005-11-301,0541,0601,0501,0509,8001,050
2005-11-291,0751,0751,0561,0698,8001,069
2005-11-281,0801,0801,0751,0754,2001,075
2005-11-251,0801,0801,0701,07811,4001,078
2005-11-241,0801,0851,0651,08012,5001,080
2005-11-221,0701,0731,0531,0737,5001,073
2005-11-211,0711,0711,0401,05112,5001,051
2005-11-181,0601,0751,0511,06110,0001,061
2005-11-171,0691,0691,0521,0605,7001,060
2005-11-161,0771,0781,0611,0619,4001,061
2005-11-151,0541,0771,0501,0776,8001,077
2005-11-141,0551,0601,0531,05311,2001,053
2005-11-111,0611,0771,0551,0655,0001,065
2005-11-101,0791,0801,0571,0618,8001,061
2005-11-091,0811,0901,0331,06521,9001,065
2005-11-081,1301,1301,0881,09118,1001,091
2005-11-071,1351,1351,0801,11043,7001,110
2005-11-041,1361,1501,1301,14834,7001,148
2005-11-021,1221,1301,1211,12720,2001,127
2005-11-011,1251,1251,1161,12026,8001,120
2005-10-311,1251,1251,1101,11526,2001,115
2005-10-281,1201,1271,1021,11030,7001,110
2005-10-271,0791,1271,0701,11045,7001,110
2005-10-261,0901,0911,0551,06065,5001,060
2005-10-251,1201,1241,0751,085114,3001,085
2005-10-241,0801,1551,0111,125113,6001,125
2005-10-219661,0059661,00526,8001,005
2005-10-209609679559617,100961
2005-10-199309479309474,900947
2005-10-1892593492593011,100930
2005-10-1793793792592713,400927
2005-10-149459479409406,500940
2005-10-139509509449488,700948
2005-10-129709709489538,900953
2005-10-1198998993097517,900975
2005-10-0799099097697711,500977
2005-10-061,0001,00098899710,200997
2005-10-051,0191,0199981,0109,1001,010
2005-10-041,0201,0271,0001,0158,9001,015
2005-10-031,0281,0291,0101,0194,4001,019
2005-09-301,0101,0209991,02019,5001,020
2005-09-291,0031,0101,0031,00910,3001,009
2005-09-281,0131,0141,0001,01055,9001,010
2005-09-271,0121,01299899911,700999
2005-09-261,0241,0249951,01019,1001,010
2005-09-2295099895099849,800998
2005-09-211,0431,0431,0011,02016,9001,020
2005-09-201,0701,0711,0151,04528,0001,045
2005-09-161,0201,0891,0201,05028,2001,050
2005-09-159901,0019901,00022,8001,000
2005-09-1496098096097828,300978
2005-09-1396296595696028,800960
2005-09-1295396595396521,800965
2005-09-0996096195595812,400958
2005-09-0896096195295917,800959
2005-09-0795596695096013,100960
2005-09-0695096494595576,000955
2005-09-0595395595195312,700953
2005-09-0295596194795422,400954
2005-09-0195296094796030,000960
2005-08-3195095094094912,900949
2005-08-3092694292594214,200942
2005-08-2993494092592619,300926
2005-08-2693993993093317,600933
2005-08-2592593592093541,500935
2005-08-2493093092593034,200930
2005-08-2391192891192525,300925
2005-08-2290291190291027,300910
2005-08-1990191090190438,400904
2005-08-1890090189990016,300900
2005-08-1790090489890038,700900
2005-08-1690090089090018,000900
2005-08-1590090089790011,100900
2005-08-1290090089990010,000900
2005-08-1190090289889821,900898
2005-08-1090090789890221,800902
2005-08-0990090289190026,000900
2005-08-0884192982088030,100880
2005-08-058558578458455,100845
2005-08-0485086084086015,300860
2005-08-038908908708709,000870
2005-08-0289689789089014,400890
2005-08-0190090589990027,500900
2005-07-2990391089589922,400899
2005-07-2889990389590251,400902
2005-07-2789590089589512,000895
2005-07-2690090389090338,400903
2005-07-2590091190090223,500902
2005-07-2289092088089933,500899
2005-07-2190090489090040,600900
2005-07-2092292589589557,400895
2005-07-1988094587691789,100917
2005-07-158708788648657,000865
2005-07-148608658508627,000862
2005-07-1387888586086215,200862
2005-07-1287787785586812,200868
2005-07-1186988886988039,800880
2005-07-0885487084586016,000860
2005-07-0784586084585423,100854
2005-07-0683084583084011,200840
2005-07-0582082381082017,400820
2005-07-048128218098216,300821
2005-07-018108208098106,900810
2005-06-3079581079580915,200809
2005-06-298208258108102,100810
2005-06-288158198008197,500819
2005-06-278208207908157,000815
2005-06-248508508208205,500820
2005-06-238258258158155,300815
2005-06-2283583581382918,200829
2005-06-2185285283183617,300836
2005-06-2085585684985116,000851
2005-06-178608608558574,400857
2005-06-1685885985685910,200859
2005-06-1586587086086519,400865
2005-06-1485286885286822,500868
2005-06-1385186585185440,800854
2005-06-1084485084085041,800850
2005-06-0985086084484435,400844
2005-06-0884585084284646,600846
2005-06-0785586084084054,600840
2005-06-0685585584085553,100855
2005-06-0385185885185536,800855
2005-06-02870871853855135,700855
2005-06-01905905865869260,600869
2005-05-3176083576080583,500805
2005-05-3074075373075051,500750
2005-05-2772072571072017,300720
2005-05-267507537207407,900740
2005-05-257187507187507,400750
2005-05-24710715710715400715
2005-05-237207206907043,400704
2005-05-207197207197201,900720
2005-05-19720720715715700715
2005-05-18720720720720200720
2005-05-17725725720720600720
2005-05-167357357257252,200725
2005-05-137387407307303,300730
2005-05-127407407407401,500740
2005-05-117487497407402,000740
2005-05-107407407407401,600740
2005-05-09740740738738900738
2005-05-0673073572072021,800720
2005-05-027217307077115,600711
2005-04-287147207117156,600715
2005-04-277067067057061,900706
2005-04-267207207147141,200714
2005-04-256907206907205,500720
2005-04-22715720715720300720
2005-04-21710720710720500720
2005-04-207197197047041,700704
2005-04-19699728699728500728
2005-04-187037036886881,800688
2005-04-157027037027031,600703
2005-04-147307307307302,300730
2005-04-137327327307302,300730
2005-04-127307327307311,700731
2005-04-117257327257302,000730
2005-04-08710720710720600720
2005-04-07734735730730500730
2005-04-067307507307501,100750
2005-04-057467467307301,300730
2005-04-047417487407403,600740
2005-04-017307447307402,900740
2005-03-31730744730744600744
2005-03-307397407307401,100740
2005-03-297537537507505,700750
2005-03-287607657557606,600760
2005-03-2576076575076020,300760
2005-03-2475076074076019,700760
2005-03-2374074773474013,900740
2005-03-2274174172773211,100732
2005-03-1871572571572110,500721
2005-03-1770071369971316,400713
2005-03-166967006966992,900699
2005-03-156936996936992,800699
2005-03-147057086936934,300693
2005-03-117037087007006,200700
2005-03-107047047037032,300703
2005-03-097107137037036,000703
2005-03-086997056967054,100705
2005-03-076856936856936,500693
2005-03-046997006906903,000690
2005-03-0369969969869910,100699
2005-03-026726806716802,700680
2005-03-016626766626663,600666
2005-02-286636636506522,500652
2005-02-2562666662664334,600643
2005-02-246906906756763,200676
2005-02-23690690665665700665
2005-02-227007007007001,400700
2005-02-21699700699700200700
2005-02-187007007007001,300700
2005-02-177007006907008,700700
2005-02-167007027007001,500700
2005-02-157107107007003,500700
2005-02-147007097007092,900709
2005-02-107007017007013,200701
2005-02-097057057007001,100700
2005-02-087047057027055,200705
2005-02-077007107007047,000704
2005-02-047057056997006,200700
2005-02-036917006917002,700700
2005-02-027107157107117,000711
2005-02-017107107007106,200710
2005-01-3168571068570013,300700
2005-01-286856906816858,900685
2005-01-276756856706854,100685
2005-01-266706716706711,100671
2005-01-256756756706704,400670
2005-01-24673673668670800670
2005-01-216656736656731,200673
2005-01-206756756656655,500665
2005-01-196716746616707,900670
2005-01-18645660645655500655
2005-01-176436436426425,400642
2005-01-146506556406425,100642
2005-01-136586606506553,800655
2005-01-126706706516557,800655
2005-01-116506556496504,200650
2005-01-07625629625629300629
2005-01-0662062261962014,600620
2005-01-056196206156207,400620
2005-01-04619619619619300619

分割・併合履歴 : なし