1723 日本電技(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	721	723	720	723	600	723
2006-12-28	721	721	719	721	4,400	721
2006-12-27	732	732	723	723	1,200	723
2006-12-26	723	735	723	732	1,100	732
2006-12-25	752	753	720	722	17,500	722
2006-12-22	721	725	721	722	4,500	722
2006-12-21	721	740	714	724	8,500	724
2006-12-20	725	725	721	721	600	721
2006-12-19	720	720	720	720	1,600	720
2006-12-18	721	725	720	720	3,600	720
2006-12-15	721	730	720	720	3,000	720
2006-12-14	726	730	725	725	4,600	725
2006-12-13	722	729	719	719	2,100	719
2006-12-12	720	723	720	722	6,400	722
2006-12-11	724	733	724	732	3,100	732
2006-12-08	740	740	720	720	8,400	720
2006-12-07	728	730	728	730	1,500	730
2006-12-06	725	730	721	725	5,400	725
2006-12-05	729	729	725	725	900	725
2006-12-04	715	730	711	730	3,200	730
2006-12-01	720	722	720	720	1,500	720
2006-11-30	740	745	720	720	2,100	720
2006-11-29	759	765	730	740	3,200	740
2006-11-28	740	755	730	755	4,800	755
2006-11-27	734	755	734	755	700	755
2006-11-24	750	755	733	755	10,400	755
2006-11-22	721	749	721	746	12,500	746
2006-11-21	740	740	720	720	2,200	720
2006-11-20	740	746	740	745	5,400	745
2006-11-17	742	742	740	742	5,900	742
2006-11-16	745	745	740	741	1,500	741
2006-11-15	746	749	740	746	8,500	746
2006-11-14	747	747	745	747	1,700	747
2006-11-13	744	747	744	747	5,800	747
2006-11-10	745	745	740	744	1,400	744
2006-11-09	740	742	737	742	2,600	742
2006-11-08	737	742	735	742	2,900	742
2006-11-07	725	740	722	735	10,100	735
2006-11-06	710	722	710	722	3,100	722
2006-11-02	716	720	715	720	2,900	720
2006-11-01	717	717	705	716	1,200	716
2006-10-31	705	710	705	705	2,000	705
2006-10-30	708	708	705	705	1,400	705
2006-10-27	711	711	711	711	100	711
2006-10-26	720	722	710	714	1,600	714
2006-10-25	710	728	705	720	24,100	720
2006-10-24	700	700	696	699	4,200	699
2006-10-23	695	697	690	695	11,700	695
2006-10-20	700	700	695	697	7,700	697
2006-10-19	710	710	699	700	16,700	700
2006-10-18	700	700	700	700	17,300	700
2006-10-17	711	711	700	700	9,400	700
2006-10-16	709	711	708	709	7,700	709
2006-10-13	710	710	690	705	16,000	705
2006-10-12	739	739	720	720	3,700	720
2006-10-11	759	765	750	750	6,200	750
2006-10-10	760	760	755	755	1,500	755
2006-10-06	765	765	759	760	5,400	760
2006-10-05	733	733	732	733	1,400	733
2006-10-04	750	763	733	733	5,300	733
2006-10-03	752	753	750	751	1,900	751
2006-10-02	752	753	752	752	1,000	752
2006-09-29	755	755	755	755	1,000	755
2006-09-28	763	763	751	755	1,700	755
2006-09-25	760	760	760	760	6,400	760
2006-09-22	760	760	760	760	300	760
2006-09-21	760	762	760	760	1,400	760
2006-09-20	760	760	758	760	2,700	760
2006-09-19	760	760	758	758	1,900	758
2006-09-15	760	760	760	760	2,000	760
2006-09-14	770	770	760	766	1,500	766
2006-09-13	770	770	770	770	2,800	770
2006-09-12	769	772	761	762	2,400	762
2006-09-11	770	770	770	770	600	770
2006-09-08	773	775	767	767	5,300	767
2006-09-07	765	772	765	772	700	772
2006-09-06	761	765	761	765	1,000	765
2006-09-05	760	767	760	760	700	760
2006-09-04	764	766	764	766	1,100	766
2006-09-01	765	770	765	765	1,800	765
2006-08-31	750	772	750	772	6,400	772
2006-08-30	766	766	765	765	1,200	765
2006-08-29	770	770	761	761	2,800	761
2006-08-28	766	769	760	769	700	769
2006-08-25	761	772	752	770	17,000	770
2006-08-24	775	778	772	772	2,500	772
2006-08-23	775	775	775	775	2,600	775
2006-08-22	772	778	772	778	1,700	778
2006-08-21	772	773	772	772	3,600	772
2006-08-18	779	780	772	776	2,300	776
2006-08-17	773	773	768	771	6,200	771
2006-08-16	772	772	770	772	2,000	772
2006-08-15	770	770	770	770	100	770
2006-08-14	764	764	763	763	200	763
2006-08-11	761	771	761	771	300	771
2006-08-10	757	772	757	772	1,400	772
2006-08-09	772	772	772	772	300	772
2006-08-08	770	772	770	772	1,200	772
2006-08-07	778	778	768	768	200	768
2006-08-04	775	779	755	779	1,300	779
2006-08-03	755	759	753	759	400	759
2006-08-02	742	770	742	753	2,200	753
2006-08-01	740	740	740	740	1,200	740
2006-07-31	740	740	737	737	600	737
2006-07-28	750	760	730	760	2,500	760
2006-07-27	779	779	760	760	700	760
2006-07-26	780	780	780	780	500	780
2006-07-25	799	799	760	762	13,000	762
2006-07-24	779	779	750	750	1,500	750
2006-07-21	780	780	780	780	300	780
2006-07-20	786	786	762	780	2,000	780
2006-07-19	779	779	756	756	3,100	756
2006-07-18	786	786	770	782	3,400	782
2006-07-14	780	780	765	765	1,000	765
2006-07-13	800	800	790	800	3,300	800
2006-07-12	808	816	802	803	800	803
2006-07-11	806	810	806	807	900	807
2006-07-10	801	812	801	812	3,200	812
2006-07-07	820	823	820	820	2,500	820
2006-07-06	818	818	815	816	1,800	816
2006-07-05	823	825	818	818	2,100	818
2006-07-04	829	830	818	830	1,100	830
2006-07-03	837	837	825	835	1,500	835
2006-06-30	811	840	811	835	2,700	835
2006-06-29	810	810	807	807	900	807
2006-06-28	810	839	808	825	900	825
2006-06-27	839	839	810	810	2,100	810
2006-06-26	840	844	839	844	3,200	844
2006-06-23	847	847	825	841	6,900	841
2006-06-22	825	825	801	801	2,700	801
2006-06-21	815	825	790	800	2,800	800
2006-06-20	845	845	805	825	13,600	825
2006-06-19	760	775	760	775	2,900	775
2006-06-16	745	751	742	751	6,900	751
2006-06-15	739	745	739	741	3,200	741
2006-06-14	727	739	727	739	2,900	739
2006-06-13	738	740	725	740	3,100	740
2006-06-12	727	738	720	738	3,000	738
2006-06-09	734	744	720	720	4,000	720
2006-06-08	740	744	740	744	6,700	744
2006-06-07	740	741	740	740	2,400	740
2006-06-06	740	741	740	741	2,200	741
2006-06-05	741	741	741	741	1,000	741
2006-06-02	742	742	735	735	9,000	735
2006-06-01	745	745	742	742	2,700	742
2006-05-31	743	743	740	740	5,800	740
2006-05-30	745	755	745	745	2,100	745
2006-05-29	761	761	745	746	2,400	746
2006-05-26	780	780	760	760	1,800	760
2006-05-25	789	790	780	780	4,800	780
2006-05-24	760	780	755	762	6,500	762
2006-05-23	764	764	755	755	2,800	755
2006-05-22	755	775	755	770	2,200	770
2006-05-19	750	750	745	750	3,000	750
2006-05-18	760	760	750	751	8,100	751
2006-05-17	800	800	790	790	6,600	790
2006-05-16	820	820	806	810	2,400	810
2006-05-15	810	817	804	817	1,300	817
2006-05-12	825	825	820	820	3,600	820
2006-05-11	826	826	825	825	1,000	825
2006-05-10	824	824	824	824	900	824
2006-05-09	820	833	818	827	1,500	827
2006-05-08	828	828	810	820	5,900	820
2006-05-02	785	798	785	798	12,600	798
2006-05-01	801	804	790	801	7,700	801
2006-04-28	806	810	801	807	6,600	807
2006-04-27	818	820	815	815	6,500	815
2006-04-26	812	822	812	819	3,600	819
2006-04-25	850	850	829	831	3,800	831
2006-04-24	844	844	820	821	2,200	821
2006-04-21	834	850	827	850	2,800	850
2006-04-20	842	842	835	842	1,300	842
2006-04-19	838	842	827	842	7,300	842
2006-04-18	842	842	840	841	2,600	841
2006-04-17	856	856	845	845	2,500	845
2006-04-14	853	855	853	854	1,100	854
2006-04-13	853	856	844	853	3,200	853
2006-04-12	854	859	844	853	5,800	853
2006-04-11	862	862	859	859	3,600	859
2006-04-10	866	866	863	863	2,000	863
2006-04-07	868	868	865	865	2,500	865
2006-04-06	865	874	862	873	3,800	873
2006-04-05	878	878	867	867	2,300	867
2006-04-04	880	881	870	870	4,600	870
2006-04-03	906	906	868	880	11,600	880
2006-03-31	870	904	870	904	7,800	904
2006-03-30	870	874	870	874	3,000	874
2006-03-29	870	872	868	872	3,200	872
2006-03-28	856	871	856	870	10,800	870
2006-03-27	871	871	866	870	3,000	870
2006-03-24	870	875	870	871	5,200	871
2006-03-23	870	871	870	871	2,400	871
2006-03-22	867	871	867	871	14,400	871
2006-03-20	870	870	860	869	6,000	869
2006-03-17	870	875	870	870	15,000	870
2006-03-16	893	893	871	880	2,800	880
2006-03-15	881	890	881	886	2,600	886
2006-03-14	873	879	873	877	1,300	877
2006-03-13	870	880	870	871	4,300	871
2006-03-10	870	871	870	870	5,700	870
2006-03-09	870	871	865	871	1,600	871
2006-03-08	871	871	860	870	10,200	870
2006-03-07	865	875	865	871	2,200	871
2006-03-06	860	874	860	870	3,600	870
2006-03-03	886	886	870	870	3,800	870
2006-03-02	890	890	875	883	3,500	883
2006-03-01	860	896	860	893	10,100	893
2006-02-28	825	860	821	860	9,600	860
2006-02-27	823	827	812	825	11,300	825
2006-02-24	800	831	800	820	17,300	820
2006-02-23	802	830	802	825	11,200	825
2006-02-22	800	815	800	800	9,100	800
2006-02-21	800	800	742	767	16,000	767
2006-02-20	820	820	800	800	8,600	800
2006-02-17	821	833	820	820	7,900	820
2006-02-16	820	840	820	828	10,400	828
2006-02-15	840	857	820	821	10,000	821
2006-02-14	856	870	791	865	17,400	865
2006-02-13	890	890	870	873	14,500	873
2006-02-10	910	910	880	898	14,600	898
2006-02-09	911	925	910	910	16,900	910
2006-02-08	912	920	911	912	7,900	912
2006-02-07	930	930	910	910	21,400	910
2006-02-06	927	929	925	927	14,500	927
2006-02-03	936	936	921	927	19,100	927
2006-02-02	931	938	931	936	16,100	936
2006-02-01	940	941	922	931	29,500	931
2006-01-31	910	950	902	948	57,100	948
2006-01-30	1,050	1,051	1,033	1,040	10,700	1,040
2006-01-27	1,002	1,040	1,002	1,030	10,000	1,030
2006-01-26	1,010	1,010	1,004	1,008	2,200	1,008
2006-01-25	1,001	1,011	1,000	1,009	14,100	1,009
2006-01-24	1,001	1,024	1,000	1,014	7,700	1,014
2006-01-23	1,024	1,050	1,000	1,024	7,900	1,024
2006-01-20	1,051	1,066	1,020	1,024	6,900	1,024
2006-01-19	931	1,050	931	1,040	17,200	1,040
2006-01-18	1,063	1,063	880	986	19,700	986
2006-01-17	1,090	1,095	1,080	1,080	10,000	1,080
2006-01-16	1,079	1,089	1,079	1,089	9,300	1,089
2006-01-13	1,072	1,097	1,072	1,080	8,900	1,080
2006-01-12	1,094	1,094	1,068	1,090	7,800	1,090
2006-01-11	1,116	1,120	1,095	1,095	10,200	1,095
2006-01-10	1,110	1,119	1,100	1,115	19,400	1,115
2006-01-06	1,085	1,095	1,085	1,092	16,600	1,092
2006-01-05	1,070	1,080	1,068	1,080	9,300	1,080
2006-01-04	1,070	1,071	1,060	1,065	5,600	1,065

分割・併合履歴：なし