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	923
2007-12-27	923	923	915	923	3,000	923
2007-12-26	915	916	915	916	2,200	916
2007-12-25	939	939	915	920	11,100	920
2007-12-21	909	912	896	912	3,800	912
2007-12-20	878	909	870	909	13,800	909
2007-12-19	865	871	865	871	9,700	871
2007-12-18	867	867	851	860	7,200	860
2007-12-17	882	882	867	867	1,800	867
2007-12-14	875	887	875	884	4,800	884
2007-12-13	870	873	870	870	2,700	870
2007-12-12	870	875	866	870	1,400	870
2007-12-11	868	878	867	868	2,600	868
2007-12-10	880	880	868	868	8,700	868
2007-12-07	855	865	855	858	8,300	858
2007-12-06	870	871	853	853	3,000	853
2007-12-05	880	880	860	860	8,100	860
2007-12-04	899	899	880	890	8,400	890
2007-12-03	904	907	900	900	3,900	900
2007-11-30	915	919	900	919	5,200	919
2007-11-29	911	915	910	915	3,500	915
2007-11-28	912	912	907	908	6,800	908
2007-11-27	910	915	908	908	1,400	908
2007-11-26	933	933	911	915	3,500	915
2007-11-22	960	960	935	940	4,500	940
2007-11-21	947	950	947	950	900	950
2007-11-20	944	947	939	947	12,500	947
2007-11-19	951	956	940	950	10,100	950
2007-11-16	951	951	943	951	5,000	951
2007-11-15	971	971	952	960	11,600	960
2007-11-14	948	965	948	965	16,600	965
2007-11-13	911	918	911	918	3,500	918
2007-11-12	929	930	905	912	24,100	912
2007-11-09	930	930	925	930	19,800	930
2007-11-08	931	931	916	930	20,700	930
2007-11-07	970	970	951	951	11,800	951
2007-11-06	961	970	960	960	8,600	960
2007-11-05	959	978	945	975	5,400	975
2007-11-02	950	959	950	959	300	959
2007-11-01	941	950	941	949	1,000	949
2007-10-31	961	961	950	950	900	950
2007-10-30	970	970	960	969	1,500	969
2007-10-29	980	980	940	960	4,100	960
2007-10-26	955	970	940	970	1,800	970
2007-10-25	961	965	953	955	10,900	955
2007-10-24	939	953	938	953	700	953
2007-10-23	949	949	935	936	3,300	936
2007-10-22	935	941	910	941	2,400	941
2007-10-19	930	954	910	951	8,900	951
2007-10-18	921	935	910	930	3,800	930
2007-10-17	929	930	920	920	3,000	920
2007-10-16	930	950	903	949	6,100	949
2007-10-15	949	949	921	925	3,300	925
2007-10-12	970	970	939	950	3,700	950
2007-10-11	982	982	956	960	5,000	960
2007-10-10	973	984	960	984	5,400	984
2007-10-09	950	969	950	969	5,500	969
2007-10-05	955	955	945	950	900	950
2007-10-04	955	955	945	950	2,800	950
2007-10-03	951	960	949	960	2,500	960
2007-10-02	958	958	945	946	6,700	946
2007-10-01	945	945	935	944	1,600	944
2007-09-28	916	935	916	935	6,700	935
2007-09-27	901	918	901	918	5,500	918
2007-09-26	852	890	852	890	4,800	890
2007-09-25	855	870	852	864	6,800	864
2007-09-21	849	870	846	870	9,100	870
2007-09-20	890	895	850	879	5,600	879
2007-09-19	874	880	855	880	3,900	880
2007-09-18	878	878	845	854	5,000	854
2007-09-14	889	889	834	885	10,500	885
2007-09-13	900	908	876	890	7,400	890
2007-09-12	918	950	888	910	14,100	910
2007-09-11	913	918	903	918	3,900	918
2007-09-10	920	920	911	911	9,300	911
2007-09-07	941	969	920	930	13,700	930
2007-09-06	926	940	917	940	7,600	940
2007-09-05	965	966	926	926	7,900	926
2007-09-04	996	996	971	971	2,200	971
2007-09-03	960	1,000	955	997	14,800	997
2007-08-31	931	949	930	941	11,400	941
2007-08-30	940	955	931	931	18,500	931
2007-08-29	969	970	950	960	6,800	960
2007-08-28	990	998	986	998	2,800	998
2007-08-27	1,034	1,035	990	1,010	7,900	1,010
2007-08-24	1,040	1,040	1,005	1,030	4,900	1,030
2007-08-23	999	999	999	999	1,400	999
2007-08-22	986	988	980	980	5,100	980
2007-08-21	968	999	965	992	6,600	992
2007-08-20	950	960	940	940	11,300	940
2007-08-17	940	950	920	945	12,600	945
2007-08-16	950	956	925	942	18,800	942
2007-08-15	967	983	967	980	38,300	980
2007-08-14	970	976	970	972	4,700	972
2007-08-13	992	992	973	980	8,400	980
2007-08-10	992	1,000	990	995	32,700	995
2007-08-09	1,050	1,050	990	1,030	16,200	1,030
2007-08-08	1,120	1,120	1,068	1,070	8,600	1,070
2007-08-07	1,121	1,135	1,062	1,100	24,000	1,100
2007-08-06	963	1,061	963	1,061	10,600	1,061
2007-08-03	987	1,000	961	961	9,800	961
2007-08-02	1,000	1,000	970	977	50,500	977
2007-08-01	1,000	1,010	995	1,000	8,300	1,000
2007-07-31	1,000	1,025	1,000	1,020	10,600	1,020
2007-07-30	1,020	1,030	995	1,020	31,500	1,020
2007-07-27	1,021	1,065	1,021	1,050	13,500	1,050
2007-07-26	1,101	1,110	1,098	1,100	14,000	1,100
2007-07-25	1,150	1,150	1,108	1,108	17,900	1,108
2007-07-24	1,140	1,140	1,095	1,116	35,600	1,116
2007-07-23	1,110	1,153	1,110	1,152	14,500	1,152
2007-07-20	1,090	1,114	1,052	1,114	14,900	1,114
2007-07-19	1,115	1,118	1,086	1,090	15,300	1,090
2007-07-18	1,082	1,130	1,039	1,112	52,600	1,112
2007-07-17	1,129	1,129	1,100	1,126	30,500	1,126
2007-07-13	1,190	1,210	1,155	1,155	35,500	1,155
2007-07-12	1,254	1,260	1,150	1,190	53,800	1,190
2007-07-11	1,266	1,270	1,246	1,249	19,400	1,249
2007-07-10	1,300	1,300	1,252	1,270	45,700	1,270
2007-07-09	1,272	1,290	1,272	1,285	42,300	1,285
2007-07-06	1,271	1,273	1,256	1,269	47,800	1,269
2007-07-05	1,235	1,265	1,210	1,265	77,900	1,265
2007-07-04	1,220	1,220	1,190	1,205	39,000	1,205
2007-07-03	1,140	1,230	1,140	1,225	85,400	1,225
2007-07-02	1,162	1,162	1,145	1,145	25,400	1,145
2007-06-29	1,162	1,165	1,150	1,160	78,500	1,160
2007-06-28	1,117	1,149	1,117	1,149	18,000	1,149
2007-06-27	1,149	1,149	1,116	1,116	15,800	1,116
2007-06-26	1,163	1,165	1,125	1,150	30,400	1,150
2007-06-25	1,100	1,190	1,090	1,165	53,500	1,165
2007-06-22	1,099	1,099	1,070	1,090	17,500	1,090
2007-06-21	1,100	1,120	1,080	1,100	70,600	1,100
2007-06-20	1,052	1,090	1,051	1,089	34,600	1,089
2007-06-19	1,050	1,050	1,010	1,020	19,000	1,020
2007-06-18	1,036	1,070	1,033	1,050	44,700	1,050
2007-06-15	1,020	1,029	1,000	1,026	34,100	1,026
2007-06-14	960	1,020	954	1,020	35,900	1,020
2007-06-13	950	1,000	950	970	25,400	970
2007-06-12	950	960	943	950	7,100	950
2007-06-11	931	948	931	936	10,600	936
2007-06-08	920	930	901	928	17,500	928
2007-06-07	930	933	911	930	37,600	930
2007-06-06	940	954	901	938	17,100	938
2007-06-05	970	970	921	950	38,700	950
2007-06-04	980	984	950	960	28,200	960
2007-06-01	909	1,002	909	975	94,200	975
2007-05-31	890	920	887	905	43,200	905
2007-05-30	859	881	859	881	18,300	881
2007-05-29	843	855	831	855	14,100	855
2007-05-28	824	840	824	834	9,600	834
2007-05-25	815	825	815	825	10,500	825
2007-05-24	817	824	810	819	14,400	819
2007-05-23	781	850	781	824	53,200	824
2007-05-22	779	782	778	780	49,300	780
2007-05-21	760	760	754	759	2,100	759
2007-05-18	759	759	752	759	4,300	759
2007-05-17	755	759	753	755	400	755
2007-05-16	753	753	752	752	1,300	752
2007-05-15	755	755	754	754	1,400	754
2007-05-14	763	763	751	760	4,500	760
2007-05-11	756	760	752	760	800	760
2007-05-10	760	760	756	756	600	756
2007-05-09	760	765	760	760	1,500	760
2007-05-08	757	765	757	760	2,000	760
2007-05-07	754	769	754	760	6,700	760
2007-05-02	750	754	750	754	1,800	754
2007-05-01	750	752	750	750	6,100	750
2007-04-27	759	760	751	753	1,900	753
2007-04-26	760	760	755	758	1,300	758
2007-04-25	760	760	750	760	4,700	760
2007-04-24	752	752	741	750	3,700	750
2007-04-23	752	760	751	751	3,400	751
2007-04-20	760	760	750	755	5,600	755
2007-04-19	766	766	748	759	7,500	759
2007-04-18	762	764	757	764	14,300	764
2007-04-17	796	798	752	756	71,500	756
2007-04-16	705	726	700	726	8,100	726
2007-04-13	705	705	700	700	1,500	700
2007-04-12	701	704	671	698	4,500	698
2007-04-11	710	712	710	711	400	711
2007-04-10	710	710	710	710	300	710
2007-04-09	706	710	706	710	3,900	710
2007-04-05	721	721	720	720	200	720
2007-04-04	712	720	712	720	1,600	720
2007-04-03	712	715	712	715	1,200	715
2007-04-02	719	719	713	716	2,400	716
2007-03-30	711	720	708	720	1,700	720
2007-03-29	708	728	708	728	2,000	728
2007-03-28	716	716	706	706	3,000	706
2007-03-27	720	721	715	715	2,700	715
2007-03-26	726	734	725	729	4,700	729
2007-03-23	739	740	726	732	5,700	732
2007-03-22	730	732	730	732	3,000	732
2007-03-20	724	730	724	730	4,200	730
2007-03-19	727	729	720	723	3,500	723
2007-03-16	725	729	725	726	2,900	726
2007-03-15	724	729	724	729	300	729
2007-03-13	730	732	722	724	6,300	724
2007-03-12	730	730	730	730	500	730
2007-03-09	730	732	725	732	1,400	732
2007-03-08	735	735	725	733	500	733
2007-03-07	720	730	720	728	3,300	728
2007-03-06	711	728	711	725	3,900	725
2007-03-05	728	738	720	722	4,400	722
2007-03-02	735	735	728	728	2,300	728
2007-03-01	742	745	728	729	2,000	729
2007-02-28	732	740	709	740	8,400	740
2007-02-27	745	750	741	741	1,500	741
2007-02-26	750	750	740	740	1,500	740
2007-02-23	747	750	730	745	8,100	745
2007-02-22	736	737	736	737	1,400	737
2007-02-21	733	736	726	736	6,300	736
2007-02-20	738	740	735	735	4,100	735
2007-02-19	740	740	738	740	3,300	740
2007-02-16	740	740	732	737	6,000	737
2007-02-15	732	740	732	740	3,700	740
2007-02-14	740	740	735	740	5,900	740
2007-02-13	738	740	735	740	1,500	740
2007-02-09	732	740	730	738	2,000	738
2007-02-08	739	740	737	737	1,300	737
2007-02-07	745	745	745	745	500	745
2007-02-06	741	745	741	745	600	745
2007-02-05	747	747	745	746	500	746
2007-02-02	738	747	738	747	1,100	747
2007-02-01	742	744	741	741	2,400	741
2007-01-31	755	755	740	740	1,600	740
2007-01-30	750	755	750	755	1,500	755
2007-01-29	736	750	736	745	1,600	745
2007-01-26	740	745	739	739	1,600	739
2007-01-25	735	750	734	750	8,100	750
2007-01-24	733	740	731	739	7,800	739
2007-01-23	740	740	733	733	1,700	733
2007-01-22	732	740	732	734	1,900	734
2007-01-19	732	732	730	732	7,200	732
2007-01-18	733	740	732	732	4,300	732
2007-01-17	730	740	730	740	500	740
2007-01-16	730	739	730	739	1,000	739
2007-01-15	726	730	722	730	5,400	730
2007-01-12	726	730	725	727	1,100	727
2007-01-11	729	729	729	729	300	729
2007-01-10	726	729	725	729	2,000	729
2007-01-09	739	740	735	739	4,300	739
2007-01-05	730	740	726	740	1,700	740
2007-01-04	725	730	725	730	600	730

分割・併合履歴：なし