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	361.50
2006-12-28	721	721	719	721	4,400	360.50
2006-12-27	732	732	723	723	1,200	361.50
2006-12-26	723	735	723	732	1,100	366
2006-12-25	752	753	720	722	17,500	361
2006-12-22	721	725	721	722	4,500	361
2006-12-21	721	740	714	724	8,500	362
2006-12-20	725	725	721	721	600	360.50
2006-12-19	720	720	720	720	1,600	360
2006-12-18	721	725	720	720	3,600	360
2006-12-15	721	730	720	720	3,000	360
2006-12-14	726	730	725	725	4,600	362.50
2006-12-13	722	729	719	719	2,100	359.50
2006-12-12	720	723	720	722	6,400	361
2006-12-11	724	733	724	732	3,100	366
2006-12-08	740	740	720	720	8,400	360
2006-12-07	728	730	728	730	1,500	365
2006-12-06	725	730	721	725	5,400	362.50
2006-12-05	729	729	725	725	900	362.50
2006-12-04	715	730	711	730	3,200	365
2006-12-01	720	722	720	720	1,500	360
2006-11-30	740	745	720	720	2,100	360
2006-11-29	759	765	730	740	3,200	370
2006-11-28	740	755	730	755	4,800	377.50
2006-11-27	734	755	734	755	700	377.50
2006-11-24	750	755	733	755	10,400	377.50
2006-11-22	721	749	721	746	12,500	373
2006-11-21	740	740	720	720	2,200	360
2006-11-20	740	746	740	745	5,400	372.50
2006-11-17	742	742	740	742	5,900	371
2006-11-16	745	745	740	741	1,500	370.50
2006-11-15	746	749	740	746	8,500	373
2006-11-14	747	747	745	747	1,700	373.50
2006-11-13	744	747	744	747	5,800	373.50
2006-11-10	745	745	740	744	1,400	372
2006-11-09	740	742	737	742	2,600	371
2006-11-08	737	742	735	742	2,900	371
2006-11-07	725	740	722	735	10,100	367.50
2006-11-06	710	722	710	722	3,100	361
2006-11-02	716	720	715	720	2,900	360
2006-11-01	717	717	705	716	1,200	358
2006-10-31	705	710	705	705	2,000	352.50
2006-10-30	708	708	705	705	1,400	352.50
2006-10-27	711	711	711	711	100	355.50
2006-10-26	720	722	710	714	1,600	357
2006-10-25	710	728	705	720	24,100	360
2006-10-24	700	700	696	699	4,200	349.50
2006-10-23	695	697	690	695	11,700	347.50
2006-10-20	700	700	695	697	7,700	348.50
2006-10-19	710	710	699	700	16,700	350
2006-10-18	700	700	700	700	17,300	350
2006-10-17	711	711	700	700	9,400	350
2006-10-16	709	711	708	709	7,700	354.50
2006-10-13	710	710	690	705	16,000	352.50
2006-10-12	739	739	720	720	3,700	360
2006-10-11	759	765	750	750	6,200	375
2006-10-10	760	760	755	755	1,500	377.50
2006-10-06	765	765	759	760	5,400	380
2006-10-05	733	733	732	733	1,400	366.50
2006-10-04	750	763	733	733	5,300	366.50
2006-10-03	752	753	750	751	1,900	375.50
2006-10-02	752	753	752	752	1,000	376
2006-09-29	755	755	755	755	1,000	377.50
2006-09-28	763	763	751	755	1,700	377.50
2006-09-25	760	760	760	760	6,400	380
2006-09-22	760	760	760	760	300	380
2006-09-21	760	762	760	760	1,400	380
2006-09-20	760	760	758	760	2,700	380
2006-09-19	760	760	758	758	1,900	379
2006-09-15	760	760	760	760	2,000	380
2006-09-14	770	770	760	766	1,500	383
2006-09-13	770	770	770	770	2,800	385
2006-09-12	769	772	761	762	2,400	381
2006-09-11	770	770	770	770	600	385
2006-09-08	773	775	767	767	5,300	383.50
2006-09-07	765	772	765	772	700	386
2006-09-06	761	765	761	765	1,000	382.50
2006-09-05	760	767	760	760	700	380
2006-09-04	764	766	764	766	1,100	383
2006-09-01	765	770	765	765	1,800	382.50
2006-08-31	750	772	750	772	6,400	386
2006-08-30	766	766	765	765	1,200	382.50
2006-08-29	770	770	761	761	2,800	380.50
2006-08-28	766	769	760	769	700	384.50
2006-08-25	761	772	752	770	17,000	385
2006-08-24	775	778	772	772	2,500	386
2006-08-23	775	775	775	775	2,600	387.50
2006-08-22	772	778	772	778	1,700	389
2006-08-21	772	773	772	772	3,600	386
2006-08-18	779	780	772	776	2,300	388
2006-08-17	773	773	768	771	6,200	385.50
2006-08-16	772	772	770	772	2,000	386
2006-08-15	770	770	770	770	100	385
2006-08-14	764	764	763	763	200	381.50
2006-08-11	761	771	761	771	300	385.50
2006-08-10	757	772	757	772	1,400	386
2006-08-09	772	772	772	772	300	386
2006-08-08	770	772	770	772	1,200	386
2006-08-07	778	778	768	768	200	384
2006-08-04	775	779	755	779	1,300	389.50
2006-08-03	755	759	753	759	400	379.50
2006-08-02	742	770	742	753	2,200	376.50
2006-08-01	740	740	740	740	1,200	370
2006-07-31	740	740	737	737	600	368.50
2006-07-28	750	760	730	760	2,500	380
2006-07-27	779	779	760	760	700	380
2006-07-26	780	780	780	780	500	390
2006-07-25	799	799	760	762	13,000	381
2006-07-24	779	779	750	750	1,500	375
2006-07-21	780	780	780	780	300	390
2006-07-20	786	786	762	780	2,000	390
2006-07-19	779	779	756	756	3,100	378
2006-07-18	786	786	770	782	3,400	391
2006-07-14	780	780	765	765	1,000	382.50
2006-07-13	800	800	790	800	3,300	400
2006-07-12	808	816	802	803	800	401.50
2006-07-11	806	810	806	807	900	403.50
2006-07-10	801	812	801	812	3,200	406
2006-07-07	820	823	820	820	2,500	410
2006-07-06	818	818	815	816	1,800	408
2006-07-05	823	825	818	818	2,100	409
2006-07-04	829	830	818	830	1,100	415
2006-07-03	837	837	825	835	1,500	417.50
2006-06-30	811	840	811	835	2,700	417.50
2006-06-29	810	810	807	807	900	403.50
2006-06-28	810	839	808	825	900	412.50
2006-06-27	839	839	810	810	2,100	405
2006-06-26	840	844	839	844	3,200	422
2006-06-23	847	847	825	841	6,900	420.50
2006-06-22	825	825	801	801	2,700	400.50
2006-06-21	815	825	790	800	2,800	400
2006-06-20	845	845	805	825	13,600	412.50
2006-06-19	760	775	760	775	2,900	387.50
2006-06-16	745	751	742	751	6,900	375.50
2006-06-15	739	745	739	741	3,200	370.50
2006-06-14	727	739	727	739	2,900	369.50
2006-06-13	738	740	725	740	3,100	370
2006-06-12	727	738	720	738	3,000	369
2006-06-09	734	744	720	720	4,000	360
2006-06-08	740	744	740	744	6,700	372
2006-06-07	740	741	740	740	2,400	370
2006-06-06	740	741	740	741	2,200	370.50
2006-06-05	741	741	741	741	1,000	370.50
2006-06-02	742	742	735	735	9,000	367.50
2006-06-01	745	745	742	742	2,700	371
2006-05-31	743	743	740	740	5,800	370
2006-05-30	745	755	745	745	2,100	372.50
2006-05-29	761	761	745	746	2,400	373
2006-05-26	780	780	760	760	1,800	380
2006-05-25	789	790	780	780	4,800	390
2006-05-24	760	780	755	762	6,500	381
2006-05-23	764	764	755	755	2,800	377.50
2006-05-22	755	775	755	770	2,200	385
2006-05-19	750	750	745	750	3,000	375
2006-05-18	760	760	750	751	8,100	375.50
2006-05-17	800	800	790	790	6,600	395
2006-05-16	820	820	806	810	2,400	405
2006-05-15	810	817	804	817	1,300	408.50
2006-05-12	825	825	820	820	3,600	410
2006-05-11	826	826	825	825	1,000	412.50
2006-05-10	824	824	824	824	900	412
2006-05-09	820	833	818	827	1,500	413.50
2006-05-08	828	828	810	820	5,900	410
2006-05-02	785	798	785	798	12,600	399
2006-05-01	801	804	790	801	7,700	400.50
2006-04-28	806	810	801	807	6,600	403.50
2006-04-27	818	820	815	815	6,500	407.50
2006-04-26	812	822	812	819	3,600	409.50
2006-04-25	850	850	829	831	3,800	415.50
2006-04-24	844	844	820	821	2,200	410.50
2006-04-21	834	850	827	850	2,800	425
2006-04-20	842	842	835	842	1,300	421
2006-04-19	838	842	827	842	7,300	421
2006-04-18	842	842	840	841	2,600	420.50
2006-04-17	856	856	845	845	2,500	422.50
2006-04-14	853	855	853	854	1,100	427
2006-04-13	853	856	844	853	3,200	426.50
2006-04-12	854	859	844	853	5,800	426.50
2006-04-11	862	862	859	859	3,600	429.50
2006-04-10	866	866	863	863	2,000	431.50
2006-04-07	868	868	865	865	2,500	432.50
2006-04-06	865	874	862	873	3,800	436.50
2006-04-05	878	878	867	867	2,300	433.50
2006-04-04	880	881	870	870	4,600	435
2006-04-03	906	906	868	880	11,600	440
2006-03-31	870	904	870	904	7,800	452
2006-03-30	870	874	870	874	3,000	437
2006-03-29	870	872	868	872	3,200	436
2006-03-28	856	871	856	870	10,800	435
2006-03-27	871	871	866	870	3,000	435
2006-03-24	870	875	870	871	5,200	435.50
2006-03-23	870	871	870	871	2,400	435.50
2006-03-22	867	871	867	871	14,400	435.50
2006-03-20	870	870	860	869	6,000	434.50
2006-03-17	870	875	870	870	15,000	435
2006-03-16	893	893	871	880	2,800	440
2006-03-15	881	890	881	886	2,600	443
2006-03-14	873	879	873	877	1,300	438.50
2006-03-13	870	880	870	871	4,300	435.50
2006-03-10	870	871	870	870	5,700	435
2006-03-09	870	871	865	871	1,600	435.50
2006-03-08	871	871	860	870	10,200	435
2006-03-07	865	875	865	871	2,200	435.50
2006-03-06	860	874	860	870	3,600	435
2006-03-03	886	886	870	870	3,800	435
2006-03-02	890	890	875	883	3,500	441.50
2006-03-01	860	896	860	893	10,100	446.50
2006-02-28	825	860	821	860	9,600	430
2006-02-27	823	827	812	825	11,300	412.50
2006-02-24	800	831	800	820	17,300	410
2006-02-23	802	830	802	825	11,200	412.50
2006-02-22	800	815	800	800	9,100	400
2006-02-21	800	800	742	767	16,000	383.50
2006-02-20	820	820	800	800	8,600	400
2006-02-17	821	833	820	820	7,900	410
2006-02-16	820	840	820	828	10,400	414
2006-02-15	840	857	820	821	10,000	410.50
2006-02-14	856	870	791	865	17,400	432.50
2006-02-13	890	890	870	873	14,500	436.50
2006-02-10	910	910	880	898	14,600	449
2006-02-09	911	925	910	910	16,900	455
2006-02-08	912	920	911	912	7,900	456
2006-02-07	930	930	910	910	21,400	455
2006-02-06	927	929	925	927	14,500	463.50
2006-02-03	936	936	921	927	19,100	463.50
2006-02-02	931	938	931	936	16,100	468
2006-02-01	940	941	922	931	29,500	465.50
2006-01-31	910	950	902	948	57,100	474
2006-01-30	1,050	1,051	1,033	1,040	10,700	520
2006-01-27	1,002	1,040	1,002	1,030	10,000	515
2006-01-26	1,010	1,010	1,004	1,008	2,200	504
2006-01-25	1,001	1,011	1,000	1,009	14,100	504.50
2006-01-24	1,001	1,024	1,000	1,014	7,700	507
2006-01-23	1,024	1,050	1,000	1,024	7,900	512
2006-01-20	1,051	1,066	1,020	1,024	6,900	512
2006-01-19	931	1,050	931	1,040	17,200	520
2006-01-18	1,063	1,063	880	986	19,700	493
2006-01-17	1,090	1,095	1,080	1,080	10,000	540
2006-01-16	1,079	1,089	1,079	1,089	9,300	544.50
2006-01-13	1,072	1,097	1,072	1,080	8,900	540
2006-01-12	1,094	1,094	1,068	1,090	7,800	545
2006-01-11	1,116	1,120	1,095	1,095	10,200	547.50
2006-01-10	1,110	1,119	1,100	1,115	19,400	557.50
2006-01-06	1,085	1,095	1,085	1,092	16,600	546
2006-01-05	1,070	1,080	1,068	1,080	9,300	540
2006-01-04	1,070	1,071	1,060	1,065	5,600	532.50

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