1723 日本電技(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 925 | 925 | 923 | 923 | 600 | 461.50 |
| 2007-12-27 | 923 | 923 | 915 | 923 | 3,000 | 461.50 |
| 2007-12-26 | 915 | 916 | 915 | 916 | 2,200 | 458 |
| 2007-12-25 | 939 | 939 | 915 | 920 | 11,100 | 460 |
| 2007-12-21 | 909 | 912 | 896 | 912 | 3,800 | 456 |
| 2007-12-20 | 878 | 909 | 870 | 909 | 13,800 | 454.50 |
| 2007-12-19 | 865 | 871 | 865 | 871 | 9,700 | 435.50 |
| 2007-12-18 | 867 | 867 | 851 | 860 | 7,200 | 430 |
| 2007-12-17 | 882 | 882 | 867 | 867 | 1,800 | 433.50 |
| 2007-12-14 | 875 | 887 | 875 | 884 | 4,800 | 442 |
| 2007-12-13 | 870 | 873 | 870 | 870 | 2,700 | 435 |
| 2007-12-12 | 870 | 875 | 866 | 870 | 1,400 | 435 |
| 2007-12-11 | 868 | 878 | 867 | 868 | 2,600 | 434 |
| 2007-12-10 | 880 | 880 | 868 | 868 | 8,700 | 434 |
| 2007-12-07 | 855 | 865 | 855 | 858 | 8,300 | 429 |
| 2007-12-06 | 870 | 871 | 853 | 853 | 3,000 | 426.50 |
| 2007-12-05 | 880 | 880 | 860 | 860 | 8,100 | 430 |
| 2007-12-04 | 899 | 899 | 880 | 890 | 8,400 | 445 |
| 2007-12-03 | 904 | 907 | 900 | 900 | 3,900 | 450 |
| 2007-11-30 | 915 | 919 | 900 | 919 | 5,200 | 459.50 |
| 2007-11-29 | 911 | 915 | 910 | 915 | 3,500 | 457.50 |
| 2007-11-28 | 912 | 912 | 907 | 908 | 6,800 | 454 |
| 2007-11-27 | 910 | 915 | 908 | 908 | 1,400 | 454 |
| 2007-11-26 | 933 | 933 | 911 | 915 | 3,500 | 457.50 |
| 2007-11-22 | 960 | 960 | 935 | 940 | 4,500 | 470 |
| 2007-11-21 | 947 | 950 | 947 | 950 | 900 | 475 |
| 2007-11-20 | 944 | 947 | 939 | 947 | 12,500 | 473.50 |
| 2007-11-19 | 951 | 956 | 940 | 950 | 10,100 | 475 |
| 2007-11-16 | 951 | 951 | 943 | 951 | 5,000 | 475.50 |
| 2007-11-15 | 971 | 971 | 952 | 960 | 11,600 | 480 |
| 2007-11-14 | 948 | 965 | 948 | 965 | 16,600 | 482.50 |
| 2007-11-13 | 911 | 918 | 911 | 918 | 3,500 | 459 |
| 2007-11-12 | 929 | 930 | 905 | 912 | 24,100 | 456 |
| 2007-11-09 | 930 | 930 | 925 | 930 | 19,800 | 465 |
| 2007-11-08 | 931 | 931 | 916 | 930 | 20,700 | 465 |
| 2007-11-07 | 970 | 970 | 951 | 951 | 11,800 | 475.50 |
| 2007-11-06 | 961 | 970 | 960 | 960 | 8,600 | 480 |
| 2007-11-05 | 959 | 978 | 945 | 975 | 5,400 | 487.50 |
| 2007-11-02 | 950 | 959 | 950 | 959 | 300 | 479.50 |
| 2007-11-01 | 941 | 950 | 941 | 949 | 1,000 | 474.50 |
| 2007-10-31 | 961 | 961 | 950 | 950 | 900 | 475 |
| 2007-10-30 | 970 | 970 | 960 | 969 | 1,500 | 484.50 |
| 2007-10-29 | 980 | 980 | 940 | 960 | 4,100 | 480 |
| 2007-10-26 | 955 | 970 | 940 | 970 | 1,800 | 485 |
| 2007-10-25 | 961 | 965 | 953 | 955 | 10,900 | 477.50 |
| 2007-10-24 | 939 | 953 | 938 | 953 | 700 | 476.50 |
| 2007-10-23 | 949 | 949 | 935 | 936 | 3,300 | 468 |
| 2007-10-22 | 935 | 941 | 910 | 941 | 2,400 | 470.50 |
| 2007-10-19 | 930 | 954 | 910 | 951 | 8,900 | 475.50 |
| 2007-10-18 | 921 | 935 | 910 | 930 | 3,800 | 465 |
| 2007-10-17 | 929 | 930 | 920 | 920 | 3,000 | 460 |
| 2007-10-16 | 930 | 950 | 903 | 949 | 6,100 | 474.50 |
| 2007-10-15 | 949 | 949 | 921 | 925 | 3,300 | 462.50 |
| 2007-10-12 | 970 | 970 | 939 | 950 | 3,700 | 475 |
| 2007-10-11 | 982 | 982 | 956 | 960 | 5,000 | 480 |
| 2007-10-10 | 973 | 984 | 960 | 984 | 5,400 | 492 |
| 2007-10-09 | 950 | 969 | 950 | 969 | 5,500 | 484.50 |
| 2007-10-05 | 955 | 955 | 945 | 950 | 900 | 475 |
| 2007-10-04 | 955 | 955 | 945 | 950 | 2,800 | 475 |
| 2007-10-03 | 951 | 960 | 949 | 960 | 2,500 | 480 |
| 2007-10-02 | 958 | 958 | 945 | 946 | 6,700 | 473 |
| 2007-10-01 | 945 | 945 | 935 | 944 | 1,600 | 472 |
| 2007-09-28 | 916 | 935 | 916 | 935 | 6,700 | 467.50 |
| 2007-09-27 | 901 | 918 | 901 | 918 | 5,500 | 459 |
| 2007-09-26 | 852 | 890 | 852 | 890 | 4,800 | 445 |
| 2007-09-25 | 855 | 870 | 852 | 864 | 6,800 | 432 |
| 2007-09-21 | 849 | 870 | 846 | 870 | 9,100 | 435 |
| 2007-09-20 | 890 | 895 | 850 | 879 | 5,600 | 439.50 |
| 2007-09-19 | 874 | 880 | 855 | 880 | 3,900 | 440 |
| 2007-09-18 | 878 | 878 | 845 | 854 | 5,000 | 427 |
| 2007-09-14 | 889 | 889 | 834 | 885 | 10,500 | 442.50 |
| 2007-09-13 | 900 | 908 | 876 | 890 | 7,400 | 445 |
| 2007-09-12 | 918 | 950 | 888 | 910 | 14,100 | 455 |
| 2007-09-11 | 913 | 918 | 903 | 918 | 3,900 | 459 |
| 2007-09-10 | 920 | 920 | 911 | 911 | 9,300 | 455.50 |
| 2007-09-07 | 941 | 969 | 920 | 930 | 13,700 | 465 |
| 2007-09-06 | 926 | 940 | 917 | 940 | 7,600 | 470 |
| 2007-09-05 | 965 | 966 | 926 | 926 | 7,900 | 463 |
| 2007-09-04 | 996 | 996 | 971 | 971 | 2,200 | 485.50 |
| 2007-09-03 | 960 | 1,000 | 955 | 997 | 14,800 | 498.50 |
| 2007-08-31 | 931 | 949 | 930 | 941 | 11,400 | 470.50 |
| 2007-08-30 | 940 | 955 | 931 | 931 | 18,500 | 465.50 |
| 2007-08-29 | 969 | 970 | 950 | 960 | 6,800 | 480 |
| 2007-08-28 | 990 | 998 | 986 | 998 | 2,800 | 499 |
| 2007-08-27 | 1,034 | 1,035 | 990 | 1,010 | 7,900 | 505 |
| 2007-08-24 | 1,040 | 1,040 | 1,005 | 1,030 | 4,900 | 515 |
| 2007-08-23 | 999 | 999 | 999 | 999 | 1,400 | 499.50 |
| 2007-08-22 | 986 | 988 | 980 | 980 | 5,100 | 490 |
| 2007-08-21 | 968 | 999 | 965 | 992 | 6,600 | 496 |
| 2007-08-20 | 950 | 960 | 940 | 940 | 11,300 | 470 |
| 2007-08-17 | 940 | 950 | 920 | 945 | 12,600 | 472.50 |
| 2007-08-16 | 950 | 956 | 925 | 942 | 18,800 | 471 |
| 2007-08-15 | 967 | 983 | 967 | 980 | 38,300 | 490 |
| 2007-08-14 | 970 | 976 | 970 | 972 | 4,700 | 486 |
| 2007-08-13 | 992 | 992 | 973 | 980 | 8,400 | 490 |
| 2007-08-10 | 992 | 1,000 | 990 | 995 | 32,700 | 497.50 |
| 2007-08-09 | 1,050 | 1,050 | 990 | 1,030 | 16,200 | 515 |
| 2007-08-08 | 1,120 | 1,120 | 1,068 | 1,070 | 8,600 | 535 |
| 2007-08-07 | 1,121 | 1,135 | 1,062 | 1,100 | 24,000 | 550 |
| 2007-08-06 | 963 | 1,061 | 963 | 1,061 | 10,600 | 530.50 |
| 2007-08-03 | 987 | 1,000 | 961 | 961 | 9,800 | 480.50 |
| 2007-08-02 | 1,000 | 1,000 | 970 | 977 | 50,500 | 488.50 |
| 2007-08-01 | 1,000 | 1,010 | 995 | 1,000 | 8,300 | 500 |
| 2007-07-31 | 1,000 | 1,025 | 1,000 | 1,020 | 10,600 | 510 |
| 2007-07-30 | 1,020 | 1,030 | 995 | 1,020 | 31,500 | 510 |
| 2007-07-27 | 1,021 | 1,065 | 1,021 | 1,050 | 13,500 | 525 |
| 2007-07-26 | 1,101 | 1,110 | 1,098 | 1,100 | 14,000 | 550 |
| 2007-07-25 | 1,150 | 1,150 | 1,108 | 1,108 | 17,900 | 554 |
| 2007-07-24 | 1,140 | 1,140 | 1,095 | 1,116 | 35,600 | 558 |
| 2007-07-23 | 1,110 | 1,153 | 1,110 | 1,152 | 14,500 | 576 |
| 2007-07-20 | 1,090 | 1,114 | 1,052 | 1,114 | 14,900 | 557 |
| 2007-07-19 | 1,115 | 1,118 | 1,086 | 1,090 | 15,300 | 545 |
| 2007-07-18 | 1,082 | 1,130 | 1,039 | 1,112 | 52,600 | 556 |
| 2007-07-17 | 1,129 | 1,129 | 1,100 | 1,126 | 30,500 | 563 |
| 2007-07-13 | 1,190 | 1,210 | 1,155 | 1,155 | 35,500 | 577.50 |
| 2007-07-12 | 1,254 | 1,260 | 1,150 | 1,190 | 53,800 | 595 |
| 2007-07-11 | 1,266 | 1,270 | 1,246 | 1,249 | 19,400 | 624.50 |
| 2007-07-10 | 1,300 | 1,300 | 1,252 | 1,270 | 45,700 | 635 |
| 2007-07-09 | 1,272 | 1,290 | 1,272 | 1,285 | 42,300 | 642.50 |
| 2007-07-06 | 1,271 | 1,273 | 1,256 | 1,269 | 47,800 | 634.50 |
| 2007-07-05 | 1,235 | 1,265 | 1,210 | 1,265 | 77,900 | 632.50 |
| 2007-07-04 | 1,220 | 1,220 | 1,190 | 1,205 | 39,000 | 602.50 |
| 2007-07-03 | 1,140 | 1,230 | 1,140 | 1,225 | 85,400 | 612.50 |
| 2007-07-02 | 1,162 | 1,162 | 1,145 | 1,145 | 25,400 | 572.50 |
| 2007-06-29 | 1,162 | 1,165 | 1,150 | 1,160 | 78,500 | 580 |
| 2007-06-28 | 1,117 | 1,149 | 1,117 | 1,149 | 18,000 | 574.50 |
| 2007-06-27 | 1,149 | 1,149 | 1,116 | 1,116 | 15,800 | 558 |
| 2007-06-26 | 1,163 | 1,165 | 1,125 | 1,150 | 30,400 | 575 |
| 2007-06-25 | 1,100 | 1,190 | 1,090 | 1,165 | 53,500 | 582.50 |
| 2007-06-22 | 1,099 | 1,099 | 1,070 | 1,090 | 17,500 | 545 |
| 2007-06-21 | 1,100 | 1,120 | 1,080 | 1,100 | 70,600 | 550 |
| 2007-06-20 | 1,052 | 1,090 | 1,051 | 1,089 | 34,600 | 544.50 |
| 2007-06-19 | 1,050 | 1,050 | 1,010 | 1,020 | 19,000 | 510 |
| 2007-06-18 | 1,036 | 1,070 | 1,033 | 1,050 | 44,700 | 525 |
| 2007-06-15 | 1,020 | 1,029 | 1,000 | 1,026 | 34,100 | 513 |
| 2007-06-14 | 960 | 1,020 | 954 | 1,020 | 35,900 | 510 |
| 2007-06-13 | 950 | 1,000 | 950 | 970 | 25,400 | 485 |
| 2007-06-12 | 950 | 960 | 943 | 950 | 7,100 | 475 |
| 2007-06-11 | 931 | 948 | 931 | 936 | 10,600 | 468 |
| 2007-06-08 | 920 | 930 | 901 | 928 | 17,500 | 464 |
| 2007-06-07 | 930 | 933 | 911 | 930 | 37,600 | 465 |
| 2007-06-06 | 940 | 954 | 901 | 938 | 17,100 | 469 |
| 2007-06-05 | 970 | 970 | 921 | 950 | 38,700 | 475 |
| 2007-06-04 | 980 | 984 | 950 | 960 | 28,200 | 480 |
| 2007-06-01 | 909 | 1,002 | 909 | 975 | 94,200 | 487.50 |
| 2007-05-31 | 890 | 920 | 887 | 905 | 43,200 | 452.50 |
| 2007-05-30 | 859 | 881 | 859 | 881 | 18,300 | 440.50 |
| 2007-05-29 | 843 | 855 | 831 | 855 | 14,100 | 427.50 |
| 2007-05-28 | 824 | 840 | 824 | 834 | 9,600 | 417 |
| 2007-05-25 | 815 | 825 | 815 | 825 | 10,500 | 412.50 |
| 2007-05-24 | 817 | 824 | 810 | 819 | 14,400 | 409.50 |
| 2007-05-23 | 781 | 850 | 781 | 824 | 53,200 | 412 |
| 2007-05-22 | 779 | 782 | 778 | 780 | 49,300 | 390 |
| 2007-05-21 | 760 | 760 | 754 | 759 | 2,100 | 379.50 |
| 2007-05-18 | 759 | 759 | 752 | 759 | 4,300 | 379.50 |
| 2007-05-17 | 755 | 759 | 753 | 755 | 400 | 377.50 |
| 2007-05-16 | 753 | 753 | 752 | 752 | 1,300 | 376 |
| 2007-05-15 | 755 | 755 | 754 | 754 | 1,400 | 377 |
| 2007-05-14 | 763 | 763 | 751 | 760 | 4,500 | 380 |
| 2007-05-11 | 756 | 760 | 752 | 760 | 800 | 380 |
| 2007-05-10 | 760 | 760 | 756 | 756 | 600 | 378 |
| 2007-05-09 | 760 | 765 | 760 | 760 | 1,500 | 380 |
| 2007-05-08 | 757 | 765 | 757 | 760 | 2,000 | 380 |
| 2007-05-07 | 754 | 769 | 754 | 760 | 6,700 | 380 |
| 2007-05-02 | 750 | 754 | 750 | 754 | 1,800 | 377 |
| 2007-05-01 | 750 | 752 | 750 | 750 | 6,100 | 375 |
| 2007-04-27 | 759 | 760 | 751 | 753 | 1,900 | 376.50 |
| 2007-04-26 | 760 | 760 | 755 | 758 | 1,300 | 379 |
| 2007-04-25 | 760 | 760 | 750 | 760 | 4,700 | 380 |
| 2007-04-24 | 752 | 752 | 741 | 750 | 3,700 | 375 |
| 2007-04-23 | 752 | 760 | 751 | 751 | 3,400 | 375.50 |
| 2007-04-20 | 760 | 760 | 750 | 755 | 5,600 | 377.50 |
| 2007-04-19 | 766 | 766 | 748 | 759 | 7,500 | 379.50 |
| 2007-04-18 | 762 | 764 | 757 | 764 | 14,300 | 382 |
| 2007-04-17 | 796 | 798 | 752 | 756 | 71,500 | 378 |
| 2007-04-16 | 705 | 726 | 700 | 726 | 8,100 | 363 |
| 2007-04-13 | 705 | 705 | 700 | 700 | 1,500 | 350 |
| 2007-04-12 | 701 | 704 | 671 | 698 | 4,500 | 349 |
| 2007-04-11 | 710 | 712 | 710 | 711 | 400 | 355.50 |
| 2007-04-10 | 710 | 710 | 710 | 710 | 300 | 355 |
| 2007-04-09 | 706 | 710 | 706 | 710 | 3,900 | 355 |
| 2007-04-05 | 721 | 721 | 720 | 720 | 200 | 360 |
| 2007-04-04 | 712 | 720 | 712 | 720 | 1,600 | 360 |
| 2007-04-03 | 712 | 715 | 712 | 715 | 1,200 | 357.50 |
| 2007-04-02 | 719 | 719 | 713 | 716 | 2,400 | 358 |
| 2007-03-30 | 711 | 720 | 708 | 720 | 1,700 | 360 |
| 2007-03-29 | 708 | 728 | 708 | 728 | 2,000 | 364 |
| 2007-03-28 | 716 | 716 | 706 | 706 | 3,000 | 353 |
| 2007-03-27 | 720 | 721 | 715 | 715 | 2,700 | 357.50 |
| 2007-03-26 | 726 | 734 | 725 | 729 | 4,700 | 364.50 |
| 2007-03-23 | 739 | 740 | 726 | 732 | 5,700 | 366 |
| 2007-03-22 | 730 | 732 | 730 | 732 | 3,000 | 366 |
| 2007-03-20 | 724 | 730 | 724 | 730 | 4,200 | 365 |
| 2007-03-19 | 727 | 729 | 720 | 723 | 3,500 | 361.50 |
| 2007-03-16 | 725 | 729 | 725 | 726 | 2,900 | 363 |
| 2007-03-15 | 724 | 729 | 724 | 729 | 300 | 364.50 |
| 2007-03-13 | 730 | 732 | 722 | 724 | 6,300 | 362 |
| 2007-03-12 | 730 | 730 | 730 | 730 | 500 | 365 |
| 2007-03-09 | 730 | 732 | 725 | 732 | 1,400 | 366 |
| 2007-03-08 | 735 | 735 | 725 | 733 | 500 | 366.50 |
| 2007-03-07 | 720 | 730 | 720 | 728 | 3,300 | 364 |
| 2007-03-06 | 711 | 728 | 711 | 725 | 3,900 | 362.50 |
| 2007-03-05 | 728 | 738 | 720 | 722 | 4,400 | 361 |
| 2007-03-02 | 735 | 735 | 728 | 728 | 2,300 | 364 |
| 2007-03-01 | 742 | 745 | 728 | 729 | 2,000 | 364.50 |
| 2007-02-28 | 732 | 740 | 709 | 740 | 8,400 | 370 |
| 2007-02-27 | 745 | 750 | 741 | 741 | 1,500 | 370.50 |
| 2007-02-26 | 750 | 750 | 740 | 740 | 1,500 | 370 |
| 2007-02-23 | 747 | 750 | 730 | 745 | 8,100 | 372.50 |
| 2007-02-22 | 736 | 737 | 736 | 737 | 1,400 | 368.50 |
| 2007-02-21 | 733 | 736 | 726 | 736 | 6,300 | 368 |
| 2007-02-20 | 738 | 740 | 735 | 735 | 4,100 | 367.50 |
| 2007-02-19 | 740 | 740 | 738 | 740 | 3,300 | 370 |
| 2007-02-16 | 740 | 740 | 732 | 737 | 6,000 | 368.50 |
| 2007-02-15 | 732 | 740 | 732 | 740 | 3,700 | 370 |
| 2007-02-14 | 740 | 740 | 735 | 740 | 5,900 | 370 |
| 2007-02-13 | 738 | 740 | 735 | 740 | 1,500 | 370 |
| 2007-02-09 | 732 | 740 | 730 | 738 | 2,000 | 369 |
| 2007-02-08 | 739 | 740 | 737 | 737 | 1,300 | 368.50 |
| 2007-02-07 | 745 | 745 | 745 | 745 | 500 | 372.50 |
| 2007-02-06 | 741 | 745 | 741 | 745 | 600 | 372.50 |
| 2007-02-05 | 747 | 747 | 745 | 746 | 500 | 373 |
| 2007-02-02 | 738 | 747 | 738 | 747 | 1,100 | 373.50 |
| 2007-02-01 | 742 | 744 | 741 | 741 | 2,400 | 370.50 |
| 2007-01-31 | 755 | 755 | 740 | 740 | 1,600 | 370 |
| 2007-01-30 | 750 | 755 | 750 | 755 | 1,500 | 377.50 |
| 2007-01-29 | 736 | 750 | 736 | 745 | 1,600 | 372.50 |
| 2007-01-26 | 740 | 745 | 739 | 739 | 1,600 | 369.50 |
| 2007-01-25 | 735 | 750 | 734 | 750 | 8,100 | 375 |
| 2007-01-24 | 733 | 740 | 731 | 739 | 7,800 | 369.50 |
| 2007-01-23 | 740 | 740 | 733 | 733 | 1,700 | 366.50 |
| 2007-01-22 | 732 | 740 | 732 | 734 | 1,900 | 367 |
| 2007-01-19 | 732 | 732 | 730 | 732 | 7,200 | 366 |
| 2007-01-18 | 733 | 740 | 732 | 732 | 4,300 | 366 |
| 2007-01-17 | 730 | 740 | 730 | 740 | 500 | 370 |
| 2007-01-16 | 730 | 739 | 730 | 739 | 1,000 | 369.50 |
| 2007-01-15 | 726 | 730 | 722 | 730 | 5,400 | 365 |
| 2007-01-12 | 726 | 730 | 725 | 727 | 1,100 | 363.50 |
| 2007-01-11 | 729 | 729 | 729 | 729 | 300 | 364.50 |
| 2007-01-10 | 726 | 729 | 725 | 729 | 2,000 | 364.50 |
| 2007-01-09 | 739 | 740 | 735 | 739 | 4,300 | 369.50 |
| 2007-01-05 | 730 | 740 | 726 | 740 | 1,700 | 370 |
| 2007-01-04 | 725 | 730 | 725 | 730 | 600 | 365 |
分割・併合履歴 ： [2024-12-27]1株→2株