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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,053 | 1,061 | 1,052 | 1,059 | 1,900 | 529.50 |
| 2005-12-29 | 1,054 | 1,060 | 1,050 | 1,052 | 6,300 | 526 |
| 2005-12-28 | 1,046 | 1,050 | 1,040 | 1,050 | 7,200 | 525 |
| 2005-12-27 | 1,048 | 1,050 | 1,041 | 1,042 | 7,500 | 521 |
| 2005-12-26 | 1,057 | 1,070 | 1,050 | 1,050 | 9,100 | 525 |
| 2005-12-22 | 1,070 | 1,080 | 1,051 | 1,053 | 22,500 | 526.50 |
| 2005-12-21 | 1,040 | 1,050 | 1,037 | 1,046 | 9,700 | 523 |
| 2005-12-20 | 1,039 | 1,045 | 1,034 | 1,037 | 8,600 | 518.50 |
| 2005-12-19 | 1,047 | 1,050 | 1,040 | 1,047 | 9,000 | 523.50 |
| 2005-12-16 | 1,054 | 1,067 | 1,046 | 1,056 | 6,500 | 528 |
| 2005-12-15 | 1,050 | 1,079 | 1,045 | 1,054 | 10,300 | 527 |
| 2005-12-14 | 1,065 | 1,065 | 1,052 | 1,064 | 6,700 | 532 |
| 2005-12-13 | 1,082 | 1,082 | 1,065 | 1,065 | 7,300 | 532.50 |
| 2005-12-12 | 1,080 | 1,080 | 1,060 | 1,079 | 12,100 | 539.50 |
| 2005-12-09 | 1,086 | 1,086 | 1,042 | 1,082 | 15,900 | 541 |
| 2005-12-08 | 1,067 | 1,067 | 1,040 | 1,040 | 11,400 | 520 |
| 2005-12-07 | 1,055 | 1,064 | 1,055 | 1,064 | 10,000 | 532 |
| 2005-12-06 | 1,065 | 1,065 | 1,045 | 1,055 | 11,400 | 527.50 |
| 2005-12-05 | 1,045 | 1,060 | 1,043 | 1,051 | 14,500 | 525.50 |
| 2005-12-02 | 1,030 | 1,045 | 1,025 | 1,041 | 16,600 | 520.50 |
| 2005-12-01 | 1,049 | 1,049 | 1,034 | 1,042 | 11,700 | 521 |
| 2005-11-30 | 1,054 | 1,060 | 1,050 | 1,050 | 9,800 | 525 |
| 2005-11-29 | 1,075 | 1,075 | 1,056 | 1,069 | 8,800 | 534.50 |
| 2005-11-28 | 1,080 | 1,080 | 1,075 | 1,075 | 4,200 | 537.50 |
| 2005-11-25 | 1,080 | 1,080 | 1,070 | 1,078 | 11,400 | 539 |
| 2005-11-24 | 1,080 | 1,085 | 1,065 | 1,080 | 12,500 | 540 |
| 2005-11-22 | 1,070 | 1,073 | 1,053 | 1,073 | 7,500 | 536.50 |
| 2005-11-21 | 1,071 | 1,071 | 1,040 | 1,051 | 12,500 | 525.50 |
| 2005-11-18 | 1,060 | 1,075 | 1,051 | 1,061 | 10,000 | 530.50 |
| 2005-11-17 | 1,069 | 1,069 | 1,052 | 1,060 | 5,700 | 530 |
| 2005-11-16 | 1,077 | 1,078 | 1,061 | 1,061 | 9,400 | 530.50 |
| 2005-11-15 | 1,054 | 1,077 | 1,050 | 1,077 | 6,800 | 538.50 |
| 2005-11-14 | 1,055 | 1,060 | 1,053 | 1,053 | 11,200 | 526.50 |
| 2005-11-11 | 1,061 | 1,077 | 1,055 | 1,065 | 5,000 | 532.50 |
| 2005-11-10 | 1,079 | 1,080 | 1,057 | 1,061 | 8,800 | 530.50 |
| 2005-11-09 | 1,081 | 1,090 | 1,033 | 1,065 | 21,900 | 532.50 |
| 2005-11-08 | 1,130 | 1,130 | 1,088 | 1,091 | 18,100 | 545.50 |
| 2005-11-07 | 1,135 | 1,135 | 1,080 | 1,110 | 43,700 | 555 |
| 2005-11-04 | 1,136 | 1,150 | 1,130 | 1,148 | 34,700 | 574 |
| 2005-11-02 | 1,122 | 1,130 | 1,121 | 1,127 | 20,200 | 563.50 |
| 2005-11-01 | 1,125 | 1,125 | 1,116 | 1,120 | 26,800 | 560 |
| 2005-10-31 | 1,125 | 1,125 | 1,110 | 1,115 | 26,200 | 557.50 |
| 2005-10-28 | 1,120 | 1,127 | 1,102 | 1,110 | 30,700 | 555 |
| 2005-10-27 | 1,079 | 1,127 | 1,070 | 1,110 | 45,700 | 555 |
| 2005-10-26 | 1,090 | 1,091 | 1,055 | 1,060 | 65,500 | 530 |
| 2005-10-25 | 1,120 | 1,124 | 1,075 | 1,085 | 114,300 | 542.50 |
| 2005-10-24 | 1,080 | 1,155 | 1,011 | 1,125 | 113,600 | 562.50 |
| 2005-10-21 | 966 | 1,005 | 966 | 1,005 | 26,800 | 502.50 |
| 2005-10-20 | 960 | 967 | 955 | 961 | 7,100 | 480.50 |
| 2005-10-19 | 930 | 947 | 930 | 947 | 4,900 | 473.50 |
| 2005-10-18 | 925 | 934 | 925 | 930 | 11,100 | 465 |
| 2005-10-17 | 937 | 937 | 925 | 927 | 13,400 | 463.50 |
| 2005-10-14 | 945 | 947 | 940 | 940 | 6,500 | 470 |
| 2005-10-13 | 950 | 950 | 944 | 948 | 8,700 | 474 |
| 2005-10-12 | 970 | 970 | 948 | 953 | 8,900 | 476.50 |
| 2005-10-11 | 989 | 989 | 930 | 975 | 17,900 | 487.50 |
| 2005-10-07 | 990 | 990 | 976 | 977 | 11,500 | 488.50 |
| 2005-10-06 | 1,000 | 1,000 | 988 | 997 | 10,200 | 498.50 |
| 2005-10-05 | 1,019 | 1,019 | 998 | 1,010 | 9,100 | 505 |
| 2005-10-04 | 1,020 | 1,027 | 1,000 | 1,015 | 8,900 | 507.50 |
| 2005-10-03 | 1,028 | 1,029 | 1,010 | 1,019 | 4,400 | 509.50 |
| 2005-09-30 | 1,010 | 1,020 | 999 | 1,020 | 19,500 | 510 |
| 2005-09-29 | 1,003 | 1,010 | 1,003 | 1,009 | 10,300 | 504.50 |
| 2005-09-28 | 1,013 | 1,014 | 1,000 | 1,010 | 55,900 | 505 |
| 2005-09-27 | 1,012 | 1,012 | 998 | 999 | 11,700 | 499.50 |
| 2005-09-26 | 1,024 | 1,024 | 995 | 1,010 | 19,100 | 505 |
| 2005-09-22 | 950 | 998 | 950 | 998 | 49,800 | 499 |
| 2005-09-21 | 1,043 | 1,043 | 1,001 | 1,020 | 16,900 | 510 |
| 2005-09-20 | 1,070 | 1,071 | 1,015 | 1,045 | 28,000 | 522.50 |
| 2005-09-16 | 1,020 | 1,089 | 1,020 | 1,050 | 28,200 | 525 |
| 2005-09-15 | 990 | 1,001 | 990 | 1,000 | 22,800 | 500 |
| 2005-09-14 | 960 | 980 | 960 | 978 | 28,300 | 489 |
| 2005-09-13 | 962 | 965 | 956 | 960 | 28,800 | 480 |
| 2005-09-12 | 953 | 965 | 953 | 965 | 21,800 | 482.50 |
| 2005-09-09 | 960 | 961 | 955 | 958 | 12,400 | 479 |
| 2005-09-08 | 960 | 961 | 952 | 959 | 17,800 | 479.50 |
| 2005-09-07 | 955 | 966 | 950 | 960 | 13,100 | 480 |
| 2005-09-06 | 950 | 964 | 945 | 955 | 76,000 | 477.50 |
| 2005-09-05 | 953 | 955 | 951 | 953 | 12,700 | 476.50 |
| 2005-09-02 | 955 | 961 | 947 | 954 | 22,400 | 477 |
| 2005-09-01 | 952 | 960 | 947 | 960 | 30,000 | 480 |
| 2005-08-31 | 950 | 950 | 940 | 949 | 12,900 | 474.50 |
| 2005-08-30 | 926 | 942 | 925 | 942 | 14,200 | 471 |
| 2005-08-29 | 934 | 940 | 925 | 926 | 19,300 | 463 |
| 2005-08-26 | 939 | 939 | 930 | 933 | 17,600 | 466.50 |
| 2005-08-25 | 925 | 935 | 920 | 935 | 41,500 | 467.50 |
| 2005-08-24 | 930 | 930 | 925 | 930 | 34,200 | 465 |
| 2005-08-23 | 911 | 928 | 911 | 925 | 25,300 | 462.50 |
| 2005-08-22 | 902 | 911 | 902 | 910 | 27,300 | 455 |
| 2005-08-19 | 901 | 910 | 901 | 904 | 38,400 | 452 |
| 2005-08-18 | 900 | 901 | 899 | 900 | 16,300 | 450 |
| 2005-08-17 | 900 | 904 | 898 | 900 | 38,700 | 450 |
| 2005-08-16 | 900 | 900 | 890 | 900 | 18,000 | 450 |
| 2005-08-15 | 900 | 900 | 897 | 900 | 11,100 | 450 |
| 2005-08-12 | 900 | 900 | 899 | 900 | 10,000 | 450 |
| 2005-08-11 | 900 | 902 | 898 | 898 | 21,900 | 449 |
| 2005-08-10 | 900 | 907 | 898 | 902 | 21,800 | 451 |
| 2005-08-09 | 900 | 902 | 891 | 900 | 26,000 | 450 |
| 2005-08-08 | 841 | 929 | 820 | 880 | 30,100 | 440 |
| 2005-08-05 | 855 | 857 | 845 | 845 | 5,100 | 422.50 |
| 2005-08-04 | 850 | 860 | 840 | 860 | 15,300 | 430 |
| 2005-08-03 | 890 | 890 | 870 | 870 | 9,000 | 435 |
| 2005-08-02 | 896 | 897 | 890 | 890 | 14,400 | 445 |
| 2005-08-01 | 900 | 905 | 899 | 900 | 27,500 | 450 |
| 2005-07-29 | 903 | 910 | 895 | 899 | 22,400 | 449.50 |
| 2005-07-28 | 899 | 903 | 895 | 902 | 51,400 | 451 |
| 2005-07-27 | 895 | 900 | 895 | 895 | 12,000 | 447.50 |
| 2005-07-26 | 900 | 903 | 890 | 903 | 38,400 | 451.50 |
| 2005-07-25 | 900 | 911 | 900 | 902 | 23,500 | 451 |
| 2005-07-22 | 890 | 920 | 880 | 899 | 33,500 | 449.50 |
| 2005-07-21 | 900 | 904 | 890 | 900 | 40,600 | 450 |
| 2005-07-20 | 922 | 925 | 895 | 895 | 57,400 | 447.50 |
| 2005-07-19 | 880 | 945 | 876 | 917 | 89,100 | 458.50 |
| 2005-07-15 | 870 | 878 | 864 | 865 | 7,000 | 432.50 |
| 2005-07-14 | 860 | 865 | 850 | 862 | 7,000 | 431 |
| 2005-07-13 | 878 | 885 | 860 | 862 | 15,200 | 431 |
| 2005-07-12 | 877 | 877 | 855 | 868 | 12,200 | 434 |
| 2005-07-11 | 869 | 888 | 869 | 880 | 39,800 | 440 |
| 2005-07-08 | 854 | 870 | 845 | 860 | 16,000 | 430 |
| 2005-07-07 | 845 | 860 | 845 | 854 | 23,100 | 427 |
| 2005-07-06 | 830 | 845 | 830 | 840 | 11,200 | 420 |
| 2005-07-05 | 820 | 823 | 810 | 820 | 17,400 | 410 |
| 2005-07-04 | 812 | 821 | 809 | 821 | 6,300 | 410.50 |
| 2005-07-01 | 810 | 820 | 809 | 810 | 6,900 | 405 |
| 2005-06-30 | 795 | 810 | 795 | 809 | 15,200 | 404.50 |
| 2005-06-29 | 820 | 825 | 810 | 810 | 2,100 | 405 |
| 2005-06-28 | 815 | 819 | 800 | 819 | 7,500 | 409.50 |
| 2005-06-27 | 820 | 820 | 790 | 815 | 7,000 | 407.50 |
| 2005-06-24 | 850 | 850 | 820 | 820 | 5,500 | 410 |
| 2005-06-23 | 825 | 825 | 815 | 815 | 5,300 | 407.50 |
| 2005-06-22 | 835 | 835 | 813 | 829 | 18,200 | 414.50 |
| 2005-06-21 | 852 | 852 | 831 | 836 | 17,300 | 418 |
| 2005-06-20 | 855 | 856 | 849 | 851 | 16,000 | 425.50 |
| 2005-06-17 | 860 | 860 | 855 | 857 | 4,400 | 428.50 |
| 2005-06-16 | 858 | 859 | 856 | 859 | 10,200 | 429.50 |
| 2005-06-15 | 865 | 870 | 860 | 865 | 19,400 | 432.50 |
| 2005-06-14 | 852 | 868 | 852 | 868 | 22,500 | 434 |
| 2005-06-13 | 851 | 865 | 851 | 854 | 40,800 | 427 |
| 2005-06-10 | 844 | 850 | 840 | 850 | 41,800 | 425 |
| 2005-06-09 | 850 | 860 | 844 | 844 | 35,400 | 422 |
| 2005-06-08 | 845 | 850 | 842 | 846 | 46,600 | 423 |
| 2005-06-07 | 855 | 860 | 840 | 840 | 54,600 | 420 |
| 2005-06-06 | 855 | 855 | 840 | 855 | 53,100 | 427.50 |
| 2005-06-03 | 851 | 858 | 851 | 855 | 36,800 | 427.50 |
| 2005-06-02 | 870 | 871 | 853 | 855 | 135,700 | 427.50 |
| 2005-06-01 | 905 | 905 | 865 | 869 | 260,600 | 434.50 |
| 2005-05-31 | 760 | 835 | 760 | 805 | 83,500 | 402.50 |
| 2005-05-30 | 740 | 753 | 730 | 750 | 51,500 | 375 |
| 2005-05-27 | 720 | 725 | 710 | 720 | 17,300 | 360 |
| 2005-05-26 | 750 | 753 | 720 | 740 | 7,900 | 370 |
| 2005-05-25 | 718 | 750 | 718 | 750 | 7,400 | 375 |
| 2005-05-24 | 710 | 715 | 710 | 715 | 400 | 357.50 |
| 2005-05-23 | 720 | 720 | 690 | 704 | 3,400 | 352 |
| 2005-05-20 | 719 | 720 | 719 | 720 | 1,900 | 360 |
| 2005-05-19 | 720 | 720 | 715 | 715 | 700 | 357.50 |
| 2005-05-18 | 720 | 720 | 720 | 720 | 200 | 360 |
| 2005-05-17 | 725 | 725 | 720 | 720 | 600 | 360 |
| 2005-05-16 | 735 | 735 | 725 | 725 | 2,200 | 362.50 |
| 2005-05-13 | 738 | 740 | 730 | 730 | 3,300 | 365 |
| 2005-05-12 | 740 | 740 | 740 | 740 | 1,500 | 370 |
| 2005-05-11 | 748 | 749 | 740 | 740 | 2,000 | 370 |
| 2005-05-10 | 740 | 740 | 740 | 740 | 1,600 | 370 |
| 2005-05-09 | 740 | 740 | 738 | 738 | 900 | 369 |
| 2005-05-06 | 730 | 735 | 720 | 720 | 21,800 | 360 |
| 2005-05-02 | 721 | 730 | 707 | 711 | 5,600 | 355.50 |
| 2005-04-28 | 714 | 720 | 711 | 715 | 6,600 | 357.50 |
| 2005-04-27 | 706 | 706 | 705 | 706 | 1,900 | 353 |
| 2005-04-26 | 720 | 720 | 714 | 714 | 1,200 | 357 |
| 2005-04-25 | 690 | 720 | 690 | 720 | 5,500 | 360 |
| 2005-04-22 | 715 | 720 | 715 | 720 | 300 | 360 |
| 2005-04-21 | 710 | 720 | 710 | 720 | 500 | 360 |
| 2005-04-20 | 719 | 719 | 704 | 704 | 1,700 | 352 |
| 2005-04-19 | 699 | 728 | 699 | 728 | 500 | 364 |
| 2005-04-18 | 703 | 703 | 688 | 688 | 1,800 | 344 |
| 2005-04-15 | 702 | 703 | 702 | 703 | 1,600 | 351.50 |
| 2005-04-14 | 730 | 730 | 730 | 730 | 2,300 | 365 |
| 2005-04-13 | 732 | 732 | 730 | 730 | 2,300 | 365 |
| 2005-04-12 | 730 | 732 | 730 | 731 | 1,700 | 365.50 |
| 2005-04-11 | 725 | 732 | 725 | 730 | 2,000 | 365 |
| 2005-04-08 | 710 | 720 | 710 | 720 | 600 | 360 |
| 2005-04-07 | 734 | 735 | 730 | 730 | 500 | 365 |
| 2005-04-06 | 730 | 750 | 730 | 750 | 1,100 | 375 |
| 2005-04-05 | 746 | 746 | 730 | 730 | 1,300 | 365 |
| 2005-04-04 | 741 | 748 | 740 | 740 | 3,600 | 370 |
| 2005-04-01 | 730 | 744 | 730 | 740 | 2,900 | 370 |
| 2005-03-31 | 730 | 744 | 730 | 744 | 600 | 372 |
| 2005-03-30 | 739 | 740 | 730 | 740 | 1,100 | 370 |
| 2005-03-29 | 753 | 753 | 750 | 750 | 5,700 | 375 |
| 2005-03-28 | 760 | 765 | 755 | 760 | 6,600 | 380 |
| 2005-03-25 | 760 | 765 | 750 | 760 | 20,300 | 380 |
| 2005-03-24 | 750 | 760 | 740 | 760 | 19,700 | 380 |
| 2005-03-23 | 740 | 747 | 734 | 740 | 13,900 | 370 |
| 2005-03-22 | 741 | 741 | 727 | 732 | 11,100 | 366 |
| 2005-03-18 | 715 | 725 | 715 | 721 | 10,500 | 360.50 |
| 2005-03-17 | 700 | 713 | 699 | 713 | 16,400 | 356.50 |
| 2005-03-16 | 696 | 700 | 696 | 699 | 2,900 | 349.50 |
| 2005-03-15 | 693 | 699 | 693 | 699 | 2,800 | 349.50 |
| 2005-03-14 | 705 | 708 | 693 | 693 | 4,300 | 346.50 |
| 2005-03-11 | 703 | 708 | 700 | 700 | 6,200 | 350 |
| 2005-03-10 | 704 | 704 | 703 | 703 | 2,300 | 351.50 |
| 2005-03-09 | 710 | 713 | 703 | 703 | 6,000 | 351.50 |
| 2005-03-08 | 699 | 705 | 696 | 705 | 4,100 | 352.50 |
| 2005-03-07 | 685 | 693 | 685 | 693 | 6,500 | 346.50 |
| 2005-03-04 | 699 | 700 | 690 | 690 | 3,000 | 345 |
| 2005-03-03 | 699 | 699 | 698 | 699 | 10,100 | 349.50 |
| 2005-03-02 | 672 | 680 | 671 | 680 | 2,700 | 340 |
| 2005-03-01 | 662 | 676 | 662 | 666 | 3,600 | 333 |
| 2005-02-28 | 663 | 663 | 650 | 652 | 2,500 | 326 |
| 2005-02-25 | 626 | 666 | 626 | 643 | 34,600 | 321.50 |
| 2005-02-24 | 690 | 690 | 675 | 676 | 3,200 | 338 |
| 2005-02-23 | 690 | 690 | 665 | 665 | 700 | 332.50 |
| 2005-02-22 | 700 | 700 | 700 | 700 | 1,400 | 350 |
| 2005-02-21 | 699 | 700 | 699 | 700 | 200 | 350 |
| 2005-02-18 | 700 | 700 | 700 | 700 | 1,300 | 350 |
| 2005-02-17 | 700 | 700 | 690 | 700 | 8,700 | 350 |
| 2005-02-16 | 700 | 702 | 700 | 700 | 1,500 | 350 |
| 2005-02-15 | 710 | 710 | 700 | 700 | 3,500 | 350 |
| 2005-02-14 | 700 | 709 | 700 | 709 | 2,900 | 354.50 |
| 2005-02-10 | 700 | 701 | 700 | 701 | 3,200 | 350.50 |
| 2005-02-09 | 705 | 705 | 700 | 700 | 1,100 | 350 |
| 2005-02-08 | 704 | 705 | 702 | 705 | 5,200 | 352.50 |
| 2005-02-07 | 700 | 710 | 700 | 704 | 7,000 | 352 |
| 2005-02-04 | 705 | 705 | 699 | 700 | 6,200 | 350 |
| 2005-02-03 | 691 | 700 | 691 | 700 | 2,700 | 350 |
| 2005-02-02 | 710 | 715 | 710 | 711 | 7,000 | 355.50 |
| 2005-02-01 | 710 | 710 | 700 | 710 | 6,200 | 355 |
| 2005-01-31 | 685 | 710 | 685 | 700 | 13,300 | 350 |
| 2005-01-28 | 685 | 690 | 681 | 685 | 8,900 | 342.50 |
| 2005-01-27 | 675 | 685 | 670 | 685 | 4,100 | 342.50 |
| 2005-01-26 | 670 | 671 | 670 | 671 | 1,100 | 335.50 |
| 2005-01-25 | 675 | 675 | 670 | 670 | 4,400 | 335 |
| 2005-01-24 | 673 | 673 | 668 | 670 | 800 | 335 |
| 2005-01-21 | 665 | 673 | 665 | 673 | 1,200 | 336.50 |
| 2005-01-20 | 675 | 675 | 665 | 665 | 5,500 | 332.50 |
| 2005-01-19 | 671 | 674 | 661 | 670 | 7,900 | 335 |
| 2005-01-18 | 645 | 660 | 645 | 655 | 500 | 327.50 |
| 2005-01-17 | 643 | 643 | 642 | 642 | 5,400 | 321 |
| 2005-01-14 | 650 | 655 | 640 | 642 | 5,100 | 321 |
| 2005-01-13 | 658 | 660 | 650 | 655 | 3,800 | 327.50 |
| 2005-01-12 | 670 | 670 | 651 | 655 | 7,800 | 327.50 |
| 2005-01-11 | 650 | 655 | 649 | 650 | 4,200 | 325 |
| 2005-01-07 | 625 | 629 | 625 | 629 | 300 | 314.50 |
| 2005-01-06 | 620 | 622 | 619 | 620 | 14,600 | 310 |
| 2005-01-05 | 619 | 620 | 615 | 620 | 7,400 | 310 |
| 2005-01-04 | 619 | 619 | 619 | 619 | 300 | 309.50 |
分割・併合履歴 ： [2024-12-27]1株→2株