1723 日本電技(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 630 | 639 | 630 | 638 | 2,700 | 319 |
| 2008-12-29 | 640 | 646 | 636 | 640 | 16,000 | 320 |
| 2008-12-26 | 649 | 649 | 625 | 648 | 4,300 | 324 |
| 2008-12-25 | 650 | 650 | 628 | 648 | 15,800 | 324 |
| 2008-12-24 | 628 | 638 | 619 | 621 | 14,100 | 310.50 |
| 2008-12-22 | 593 | 620 | 583 | 620 | 14,700 | 310 |
| 2008-12-19 | 578 | 585 | 578 | 583 | 4,500 | 291.50 |
| 2008-12-18 | 570 | 575 | 565 | 575 | 2,700 | 287.50 |
| 2008-12-17 | 550 | 570 | 549 | 560 | 97,700 | 280 |
| 2008-12-16 | 550 | 553 | 548 | 550 | 17,400 | 275 |
| 2008-12-15 | 551 | 552 | 545 | 548 | 24,100 | 274 |
| 2008-12-12 | 550 | 550 | 548 | 548 | 3,600 | 274 |
| 2008-12-11 | 550 | 550 | 549 | 550 | 10,600 | 275 |
| 2008-12-10 | 553 | 555 | 548 | 550 | 13,200 | 275 |
| 2008-12-09 | 553 | 553 | 545 | 550 | 15,500 | 275 |
| 2008-12-08 | 550 | 551 | 548 | 550 | 48,900 | 275 |
| 2008-12-05 | 541 | 550 | 540 | 550 | 2,900 | 275 |
| 2008-12-04 | 553 | 553 | 542 | 543 | 5,900 | 271.50 |
| 2008-12-03 | 560 | 595 | 542 | 548 | 7,900 | 274 |
| 2008-12-02 | 566 | 566 | 555 | 561 | 1,700 | 280.50 |
| 2008-12-01 | 580 | 585 | 573 | 576 | 4,400 | 288 |
| 2008-11-28 | 580 | 597 | 576 | 590 | 4,900 | 295 |
| 2008-11-27 | 581 | 600 | 573 | 585 | 8,300 | 292.50 |
| 2008-11-26 | 571 | 600 | 571 | 580 | 5,700 | 290 |
| 2008-11-25 | 585 | 590 | 561 | 569 | 9,800 | 284.50 |
| 2008-11-21 | 560 | 580 | 557 | 580 | 6,900 | 290 |
| 2008-11-20 | 557 | 562 | 550 | 561 | 4,500 | 280.50 |
| 2008-11-19 | 562 | 562 | 550 | 559 | 3,500 | 279.50 |
| 2008-11-18 | 559 | 565 | 559 | 565 | 900 | 282.50 |
| 2008-11-17 | 556 | 559 | 549 | 559 | 4,500 | 279.50 |
| 2008-11-14 | 569 | 569 | 558 | 558 | 2,600 | 279 |
| 2008-11-13 | 565 | 565 | 551 | 551 | 5,100 | 275.50 |
| 2008-11-12 | 569 | 569 | 567 | 569 | 2,100 | 284.50 |
| 2008-11-11 | 570 | 571 | 560 | 569 | 4,200 | 284.50 |
| 2008-11-10 | 552 | 570 | 552 | 569 | 10,600 | 284.50 |
| 2008-11-07 | 540 | 549 | 531 | 549 | 7,800 | 274.50 |
| 2008-11-06 | 569 | 569 | 550 | 551 | 15,500 | 275.50 |
| 2008-11-05 | 627 | 627 | 572 | 589 | 54,900 | 294.50 |
| 2008-11-04 | 560 | 597 | 540 | 597 | 12,800 | 298.50 |
| 2008-10-31 | 590 | 590 | 516 | 520 | 49,200 | 260 |
| 2008-10-30 | 590 | 590 | 550 | 560 | 29,700 | 280 |
| 2008-10-29 | 620 | 630 | 581 | 600 | 35,400 | 300 |
| 2008-10-28 | 618 | 620 | 582 | 601 | 19,700 | 300.50 |
| 2008-10-27 | 645 | 650 | 620 | 620 | 8,800 | 310 |
| 2008-10-24 | 690 | 690 | 646 | 650 | 6,100 | 325 |
| 2008-10-23 | 640 | 644 | 639 | 640 | 5,300 | 320 |
| 2008-10-22 | 651 | 651 | 646 | 651 | 2,000 | 325.50 |
| 2008-10-21 | 665 | 665 | 650 | 651 | 14,800 | 325.50 |
| 2008-10-20 | 700 | 700 | 652 | 660 | 19,400 | 330 |
| 2008-10-17 | 702 | 702 | 689 | 690 | 1,700 | 345 |
| 2008-10-16 | 694 | 694 | 650 | 650 | 2,900 | 325 |
| 2008-10-15 | 709 | 709 | 691 | 700 | 5,100 | 350 |
| 2008-10-14 | 703 | 713 | 681 | 703 | 5,600 | 351.50 |
| 2008-10-10 | 600 | 613 | 554 | 613 | 10,600 | 306.50 |
| 2008-10-09 | 570 | 612 | 560 | 611 | 7,500 | 305.50 |
| 2008-10-08 | 628 | 628 | 550 | 560 | 11,700 | 280 |
| 2008-10-07 | 624 | 630 | 601 | 630 | 11,200 | 315 |
| 2008-10-06 | 719 | 719 | 636 | 640 | 6,900 | 320 |
| 2008-10-03 | 743 | 743 | 721 | 725 | 3,800 | 362.50 |
| 2008-10-02 | 751 | 760 | 747 | 748 | 3,500 | 374 |
| 2008-10-01 | 767 | 770 | 751 | 751 | 11,000 | 375.50 |
| 2008-09-30 | 760 | 770 | 760 | 763 | 5,700 | 381.50 |
| 2008-09-29 | 785 | 785 | 765 | 770 | 5,800 | 385 |
| 2008-09-26 | 802 | 802 | 782 | 782 | 11,000 | 391 |
| 2008-09-25 | 815 | 815 | 804 | 804 | 3,900 | 402 |
| 2008-09-24 | 830 | 835 | 810 | 811 | 7,000 | 405.50 |
| 2008-09-22 | 810 | 830 | 810 | 820 | 2,100 | 410 |
| 2008-09-19 | 806 | 815 | 795 | 795 | 17,500 | 397.50 |
| 2008-09-18 | 819 | 820 | 808 | 808 | 5,400 | 404 |
| 2008-09-17 | 820 | 858 | 820 | 835 | 4,600 | 417.50 |
| 2008-09-16 | 789 | 820 | 784 | 819 | 3,600 | 409.50 |
| 2008-09-12 | 807 | 807 | 801 | 801 | 2,200 | 400.50 |
| 2008-09-11 | 811 | 812 | 803 | 803 | 6,500 | 401.50 |
| 2008-09-10 | 813 | 813 | 808 | 808 | 7,200 | 404 |
| 2008-09-09 | 823 | 825 | 805 | 814 | 2,600 | 407 |
| 2008-09-08 | 836 | 845 | 830 | 830 | 3,600 | 415 |
| 2008-09-05 | 841 | 855 | 836 | 836 | 6,700 | 418 |
| 2008-09-04 | 875 | 875 | 841 | 841 | 7,900 | 420.50 |
| 2008-09-03 | 913 | 913 | 874 | 874 | 5,700 | 437 |
| 2008-09-02 | 940 | 940 | 901 | 920 | 6,400 | 460 |
| 2008-08-29 | 950 | 950 | 941 | 949 | 1,800 | 474.50 |
| 2008-08-28 | 950 | 958 | 941 | 949 | 1,600 | 474.50 |
| 2008-08-27 | 965 | 965 | 950 | 959 | 2,000 | 479.50 |
| 2008-08-26 | 955 | 958 | 950 | 955 | 2,100 | 477.50 |
| 2008-08-25 | 985 | 985 | 975 | 975 | 4,700 | 487.50 |
| 2008-08-22 | 998 | 998 | 978 | 985 | 5,200 | 492.50 |
| 2008-08-21 | 990 | 998 | 990 | 998 | 1,100 | 499 |
| 2008-08-20 | 985 | 999 | 985 | 990 | 1,300 | 495 |
| 2008-08-19 | 988 | 999 | 986 | 990 | 2,600 | 495 |
| 2008-08-18 | 993 | 993 | 986 | 986 | 1,300 | 493 |
| 2008-08-15 | 998 | 998 | 990 | 990 | 500 | 495 |
| 2008-08-14 | 991 | 991 | 981 | 981 | 3,200 | 490.50 |
| 2008-08-13 | 1,000 | 1,000 | 999 | 999 | 2,500 | 499.50 |
| 2008-08-12 | 987 | 1,018 | 987 | 1,018 | 2,200 | 509 |
| 2008-08-11 | 988 | 988 | 980 | 980 | 1,200 | 490 |
| 2008-08-08 | 993 | 996 | 978 | 988 | 8,700 | 494 |
| 2008-08-07 | 1,000 | 1,010 | 996 | 1,010 | 2,000 | 505 |
| 2008-08-06 | 1,005 | 1,005 | 999 | 999 | 2,600 | 499.50 |
| 2008-08-05 | 1,001 | 1,020 | 993 | 1,005 | 4,800 | 502.50 |
| 2008-08-04 | 1,019 | 1,019 | 1,003 | 1,003 | 3,100 | 501.50 |
| 2008-08-01 | 1,040 | 1,040 | 1,019 | 1,019 | 600 | 509.50 |
| 2008-07-31 | 1,039 | 1,050 | 1,034 | 1,040 | 12,700 | 520 |
| 2008-07-30 | 1,020 | 1,040 | 1,020 | 1,040 | 10,700 | 520 |
| 2008-07-29 | 1,012 | 1,028 | 1,010 | 1,013 | 2,100 | 506.50 |
| 2008-07-28 | 1,018 | 1,040 | 1,018 | 1,030 | 11,900 | 515 |
| 2008-07-25 | 1,045 | 1,050 | 1,000 | 1,035 | 22,800 | 517.50 |
| 2008-07-24 | 1,034 | 1,036 | 1,031 | 1,034 | 9,300 | 517 |
| 2008-07-23 | 1,034 | 1,034 | 1,020 | 1,033 | 11,900 | 516.50 |
| 2008-07-22 | 1,015 | 1,034 | 1,010 | 1,030 | 7,500 | 515 |
| 2008-07-18 | 1,020 | 1,020 | 1,005 | 1,005 | 1,000 | 502.50 |
| 2008-07-17 | 1,022 | 1,034 | 1,012 | 1,012 | 5,900 | 506 |
| 2008-07-16 | 1,030 | 1,035 | 1,023 | 1,023 | 1,000 | 511.50 |
| 2008-07-15 | 1,040 | 1,049 | 1,035 | 1,048 | 7,000 | 524 |
| 2008-07-14 | 1,040 | 1,041 | 1,040 | 1,040 | 3,200 | 520 |
| 2008-07-11 | 1,040 | 1,046 | 1,040 | 1,045 | 7,000 | 522.50 |
| 2008-07-10 | 1,030 | 1,050 | 1,030 | 1,044 | 4,700 | 522 |
| 2008-07-09 | 1,038 | 1,060 | 1,024 | 1,060 | 28,100 | 530 |
| 2008-07-08 | 1,021 | 1,030 | 1,020 | 1,030 | 19,000 | 515 |
| 2008-07-07 | 1,015 | 1,025 | 1,015 | 1,021 | 7,300 | 510.50 |
| 2008-07-04 | 1,033 | 1,035 | 1,011 | 1,011 | 4,100 | 505.50 |
| 2008-07-03 | 1,026 | 1,030 | 1,010 | 1,028 | 7,400 | 514 |
| 2008-07-02 | 1,035 | 1,040 | 1,028 | 1,030 | 8,100 | 515 |
| 2008-07-01 | 1,030 | 1,033 | 1,024 | 1,033 | 9,500 | 516.50 |
| 2008-06-30 | 998 | 1,026 | 997 | 1,024 | 10,900 | 512 |
| 2008-06-27 | 986 | 991 | 980 | 990 | 6,300 | 495 |
| 2008-06-26 | 989 | 992 | 989 | 991 | 3,300 | 495.50 |
| 2008-06-25 | 998 | 998 | 965 | 989 | 11,200 | 494.50 |
| 2008-06-24 | 973 | 998 | 972 | 988 | 10,000 | 494 |
| 2008-06-23 | 970 | 974 | 955 | 972 | 1,300 | 486 |
| 2008-06-20 | 969 | 975 | 963 | 970 | 12,900 | 485 |
| 2008-06-19 | 961 | 961 | 933 | 948 | 8,400 | 474 |
| 2008-06-18 | 974 | 974 | 955 | 960 | 7,200 | 480 |
| 2008-06-17 | 975 | 981 | 973 | 973 | 4,700 | 486.50 |
| 2008-06-16 | 981 | 981 | 971 | 979 | 2,600 | 489.50 |
| 2008-06-13 | 981 | 981 | 965 | 970 | 4,800 | 485 |
| 2008-06-12 | 980 | 981 | 975 | 981 | 1,300 | 490.50 |
| 2008-06-11 | 989 | 990 | 981 | 990 | 1,200 | 495 |
| 2008-06-10 | 998 | 1,011 | 981 | 983 | 4,500 | 491.50 |
| 2008-06-09 | 980 | 999 | 977 | 989 | 9,600 | 494.50 |
| 2008-06-06 | 1,027 | 1,027 | 1,000 | 1,010 | 8,000 | 505 |
| 2008-06-05 | 1,011 | 1,022 | 1,010 | 1,010 | 4,400 | 505 |
| 2008-06-04 | 1,026 | 1,036 | 1,005 | 1,011 | 3,900 | 505.50 |
| 2008-06-03 | 1,020 | 1,035 | 1,020 | 1,033 | 1,100 | 516.50 |
| 2008-06-02 | 1,060 | 1,065 | 1,033 | 1,033 | 4,200 | 516.50 |
| 2008-05-30 | 999 | 1,021 | 997 | 1,020 | 4,100 | 510 |
| 2008-05-29 | 1,020 | 1,020 | 997 | 997 | 2,400 | 498.50 |
| 2008-05-28 | 1,049 | 1,049 | 998 | 998 | 9,600 | 499 |
| 2008-05-27 | 1,053 | 1,065 | 1,050 | 1,050 | 5,300 | 525 |
| 2008-05-26 | 1,084 | 1,084 | 1,062 | 1,062 | 12,800 | 531 |
| 2008-05-23 | 1,002 | 1,079 | 1,002 | 1,079 | 55,200 | 539.50 |
| 2008-05-22 | 995 | 1,030 | 985 | 1,030 | 9,400 | 515 |
| 2008-05-21 | 970 | 995 | 968 | 994 | 16,700 | 497 |
| 2008-05-20 | 970 | 975 | 961 | 968 | 31,300 | 484 |
| 2008-05-19 | 975 | 975 | 957 | 973 | 10,000 | 486.50 |
| 2008-05-16 | 963 | 970 | 963 | 965 | 1,300 | 482.50 |
| 2008-05-15 | 970 | 970 | 956 | 963 | 6,300 | 481.50 |
| 2008-05-14 | 960 | 970 | 950 | 970 | 16,800 | 485 |
| 2008-05-13 | 961 | 965 | 960 | 960 | 4,900 | 480 |
| 2008-05-12 | 955 | 955 | 946 | 946 | 3,400 | 473 |
| 2008-05-09 | 960 | 970 | 955 | 965 | 2,600 | 482.50 |
| 2008-05-08 | 960 | 970 | 960 | 965 | 5,100 | 482.50 |
| 2008-05-07 | 937 | 970 | 935 | 970 | 11,100 | 485 |
| 2008-05-02 | 955 | 964 | 955 | 957 | 700 | 478.50 |
| 2008-05-01 | 963 | 963 | 958 | 958 | 5,800 | 479 |
| 2008-04-30 | 962 | 968 | 961 | 964 | 1,500 | 482 |
| 2008-04-28 | 969 | 970 | 961 | 969 | 1,500 | 484.50 |
| 2008-04-25 | 970 | 970 | 960 | 969 | 4,200 | 484.50 |
| 2008-04-24 | 965 | 970 | 965 | 970 | 800 | 485 |
| 2008-04-23 | 950 | 969 | 930 | 958 | 3,400 | 479 |
| 2008-04-22 | 958 | 975 | 957 | 960 | 3,300 | 480 |
| 2008-04-21 | 965 | 968 | 956 | 968 | 1,800 | 484 |
| 2008-04-18 | 970 | 970 | 952 | 958 | 2,800 | 479 |
| 2008-04-17 | 971 | 979 | 960 | 971 | 1,900 | 485.50 |
| 2008-04-16 | 985 | 986 | 975 | 975 | 2,400 | 487.50 |
| 2008-04-15 | 948 | 974 | 945 | 965 | 4,200 | 482.50 |
| 2008-04-14 | 932 | 938 | 919 | 938 | 3,100 | 469 |
| 2008-04-11 | 930 | 930 | 905 | 921 | 3,100 | 460.50 |
| 2008-04-10 | 905 | 905 | 901 | 901 | 400 | 450.50 |
| 2008-04-09 | 925 | 925 | 901 | 902 | 2,900 | 451 |
| 2008-04-08 | 938 | 938 | 915 | 925 | 2,000 | 462.50 |
| 2008-04-07 | 929 | 937 | 929 | 930 | 900 | 465 |
| 2008-04-04 | 940 | 940 | 940 | 940 | 800 | 470 |
| 2008-04-03 | 940 | 940 | 932 | 940 | 1,700 | 470 |
| 2008-04-02 | 930 | 940 | 930 | 940 | 1,300 | 470 |
| 2008-04-01 | 950 | 950 | 940 | 940 | 200 | 470 |
| 2008-03-31 | 939 | 940 | 931 | 940 | 500 | 470 |
| 2008-03-28 | 950 | 950 | 940 | 940 | 2,200 | 470 |
| 2008-03-27 | 960 | 960 | 950 | 950 | 400 | 475 |
| 2008-03-26 | 932 | 960 | 931 | 960 | 16,700 | 480 |
| 2008-03-25 | 970 | 970 | 925 | 960 | 5,600 | 480 |
| 2008-03-24 | 950 | 960 | 941 | 960 | 1,000 | 480 |
| 2008-03-21 | 950 | 955 | 939 | 939 | 2,300 | 469.50 |
| 2008-03-19 | 940 | 951 | 940 | 951 | 400 | 475.50 |
| 2008-03-18 | 955 | 980 | 921 | 931 | 5,700 | 465.50 |
| 2008-03-17 | 965 | 980 | 960 | 975 | 1,500 | 487.50 |
| 2008-03-14 | 960 | 1,000 | 960 | 1,000 | 13,800 | 500 |
| 2008-03-13 | 955 | 960 | 945 | 960 | 1,600 | 480 |
| 2008-03-12 | 936 | 950 | 936 | 940 | 4,500 | 470 |
| 2008-03-11 | 940 | 940 | 910 | 920 | 1,600 | 460 |
| 2008-03-10 | 941 | 942 | 940 | 940 | 8,800 | 470 |
| 2008-03-07 | 970 | 970 | 950 | 951 | 1,200 | 475.50 |
| 2008-03-06 | 944 | 980 | 940 | 970 | 12,400 | 485 |
| 2008-03-05 | 935 | 935 | 935 | 935 | 200 | 467.50 |
| 2008-03-04 | 939 | 956 | 939 | 945 | 3,100 | 472.50 |
| 2008-03-03 | 955 | 955 | 935 | 949 | 3,100 | 474.50 |
| 2008-02-29 | 970 | 970 | 965 | 965 | 900 | 482.50 |
| 2008-02-28 | 997 | 997 | 975 | 975 | 6,300 | 487.50 |
| 2008-02-27 | 1,000 | 1,000 | 997 | 1,000 | 39,000 | 500 |
| 2008-02-26 | 995 | 1,009 | 995 | 1,009 | 8,200 | 504.50 |
| 2008-02-25 | 987 | 990 | 982 | 990 | 13,600 | 495 |
| 2008-02-22 | 976 | 977 | 970 | 970 | 2,200 | 485 |
| 2008-02-21 | 960 | 979 | 959 | 975 | 23,700 | 487.50 |
| 2008-02-20 | 947 | 948 | 947 | 948 | 1,400 | 474 |
| 2008-02-19 | 943 | 949 | 936 | 949 | 2,900 | 474.50 |
| 2008-02-18 | 947 | 960 | 940 | 960 | 9,300 | 480 |
| 2008-02-15 | 940 | 960 | 935 | 946 | 11,300 | 473 |
| 2008-02-14 | 920 | 945 | 920 | 945 | 14,400 | 472.50 |
| 2008-02-13 | 889 | 924 | 889 | 920 | 15,600 | 460 |
| 2008-02-12 | 890 | 890 | 875 | 880 | 3,000 | 440 |
| 2008-02-08 | 870 | 890 | 865 | 890 | 3,000 | 445 |
| 2008-02-07 | 865 | 865 | 862 | 865 | 1,600 | 432.50 |
| 2008-02-06 | 855 | 870 | 855 | 870 | 4,600 | 435 |
| 2008-02-05 | 866 | 875 | 866 | 866 | 1,400 | 433 |
| 2008-02-04 | 880 | 880 | 871 | 871 | 4,900 | 435.50 |
| 2008-02-01 | 885 | 900 | 866 | 870 | 1,400 | 435 |
| 2008-01-31 | 873 | 885 | 871 | 885 | 1,600 | 442.50 |
| 2008-01-30 | 863 | 871 | 863 | 871 | 1,700 | 435.50 |
| 2008-01-29 | 875 | 881 | 875 | 881 | 400 | 440.50 |
| 2008-01-28 | 870 | 889 | 870 | 880 | 1,200 | 440 |
| 2008-01-25 | 889 | 889 | 863 | 870 | 4,000 | 435 |
| 2008-01-24 | 870 | 870 | 850 | 869 | 1,800 | 434.50 |
| 2008-01-23 | 837 | 848 | 837 | 848 | 1,000 | 424 |
| 2008-01-22 | 851 | 851 | 822 | 824 | 4,800 | 412 |
| 2008-01-21 | 868 | 880 | 868 | 880 | 500 | 440 |
| 2008-01-18 | 854 | 898 | 850 | 898 | 4,400 | 449 |
| 2008-01-17 | 870 | 903 | 870 | 890 | 2,800 | 445 |
| 2008-01-16 | 906 | 906 | 865 | 880 | 2,800 | 440 |
| 2008-01-15 | 920 | 920 | 910 | 910 | 2,100 | 455 |
| 2008-01-11 | 911 | 930 | 911 | 930 | 12,000 | 465 |
| 2008-01-10 | 907 | 913 | 907 | 913 | 1,000 | 456.50 |
| 2008-01-09 | 912 | 913 | 901 | 913 | 1,200 | 456.50 |
| 2008-01-08 | 901 | 913 | 901 | 913 | 1,300 | 456.50 |
| 2008-01-07 | 900 | 910 | 900 | 901 | 5,500 | 450.50 |
| 2008-01-04 | 913 | 913 | 908 | 910 | 3,100 | 455 |
分割・併合履歴 ： [2024-12-27]1株→2株