1723 日本電技(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 587 | 590 | 580 | 590 | 7,300 | 295 |
| 2009-12-29 | 587 | 594 | 587 | 589 | 7,500 | 294.50 |
| 2009-12-28 | 575 | 578 | 575 | 575 | 9,900 | 287.50 |
| 2009-12-25 | 580 | 580 | 563 | 570 | 24,200 | 285 |
| 2009-12-24 | 556 | 560 | 553 | 560 | 9,800 | 280 |
| 2009-12-22 | 549 | 550 | 543 | 546 | 19,400 | 273 |
| 2009-12-21 | 535 | 548 | 535 | 543 | 16,200 | 271.50 |
| 2009-12-18 | 544 | 544 | 537 | 537 | 23,500 | 268.50 |
| 2009-12-17 | 538 | 548 | 537 | 538 | 15,800 | 269 |
| 2009-12-16 | 541 | 548 | 538 | 538 | 9,100 | 269 |
| 2009-12-15 | 549 | 549 | 540 | 541 | 29,600 | 270.50 |
| 2009-12-14 | 550 | 550 | 540 | 540 | 17,600 | 270 |
| 2009-12-11 | 537 | 547 | 536 | 547 | 9,500 | 273.50 |
| 2009-12-10 | 549 | 550 | 541 | 541 | 13,300 | 270.50 |
| 2009-12-09 | 540 | 541 | 536 | 539 | 18,800 | 269.50 |
| 2009-12-08 | 548 | 548 | 535 | 545 | 15,800 | 272.50 |
| 2009-12-07 | 544 | 566 | 544 | 548 | 6,100 | 274 |
| 2009-12-04 | 538 | 570 | 538 | 542 | 4,800 | 271 |
| 2009-12-03 | 536 | 536 | 533 | 535 | 39,500 | 267.50 |
| 2009-12-02 | 541 | 541 | 535 | 540 | 6,000 | 270 |
| 2009-12-01 | 528 | 540 | 525 | 540 | 11,700 | 270 |
| 2009-11-30 | 530 | 548 | 528 | 528 | 9,800 | 264 |
| 2009-11-27 | 525 | 525 | 523 | 525 | 5,100 | 262.50 |
| 2009-11-26 | 524 | 528 | 524 | 527 | 5,700 | 263.50 |
| 2009-11-25 | 526 | 526 | 524 | 525 | 10,700 | 262.50 |
| 2009-11-24 | 521 | 525 | 521 | 525 | 7,300 | 262.50 |
| 2009-11-20 | 523 | 524 | 519 | 521 | 13,200 | 260.50 |
| 2009-11-19 | 533 | 533 | 525 | 528 | 11,200 | 264 |
| 2009-11-18 | 533 | 535 | 526 | 532 | 14,300 | 266 |
| 2009-11-17 | 558 | 558 | 532 | 532 | 20,000 | 266 |
| 2009-11-16 | 560 | 561 | 556 | 556 | 4,100 | 278 |
| 2009-11-13 | 564 | 570 | 555 | 555 | 18,200 | 277.50 |
| 2009-11-12 | 570 | 579 | 566 | 566 | 3,500 | 283 |
| 2009-11-11 | 587 | 592 | 562 | 562 | 17,000 | 281 |
| 2009-11-10 | 597 | 598 | 587 | 587 | 6,600 | 293.50 |
| 2009-11-09 | 600 | 600 | 591 | 598 | 9,100 | 299 |
| 2009-11-06 | 605 | 605 | 595 | 600 | 11,300 | 300 |
| 2009-11-05 | 607 | 615 | 602 | 605 | 9,900 | 302.50 |
| 2009-11-04 | 614 | 614 | 603 | 605 | 4,900 | 302.50 |
| 2009-11-02 | 619 | 619 | 610 | 610 | 1,100 | 305 |
| 2009-10-30 | 628 | 628 | 615 | 620 | 5,200 | 310 |
| 2009-10-29 | 625 | 630 | 625 | 629 | 2,600 | 314.50 |
| 2009-10-28 | 625 | 630 | 625 | 629 | 1,100 | 314.50 |
| 2009-10-27 | 625 | 630 | 625 | 630 | 1,300 | 315 |
| 2009-10-26 | 630 | 630 | 629 | 630 | 1,200 | 315 |
| 2009-10-23 | 640 | 640 | 628 | 628 | 8,400 | 314 |
| 2009-10-22 | 635 | 635 | 632 | 635 | 2,800 | 317.50 |
| 2009-10-21 | 633 | 634 | 633 | 634 | 400 | 317 |
| 2009-10-20 | 629 | 630 | 620 | 626 | 6,400 | 313 |
| 2009-10-19 | 634 | 635 | 628 | 629 | 4,700 | 314.50 |
| 2009-10-16 | 635 | 636 | 630 | 633 | 13,200 | 316.50 |
| 2009-10-15 | 641 | 645 | 636 | 645 | 2,400 | 322.50 |
| 2009-10-14 | 640 | 640 | 633 | 634 | 9,300 | 317 |
| 2009-10-13 | 644 | 644 | 637 | 637 | 8,200 | 318.50 |
| 2009-10-09 | 645 | 647 | 640 | 640 | 3,700 | 320 |
| 2009-10-08 | 639 | 647 | 639 | 647 | 4,600 | 323.50 |
| 2009-10-07 | 640 | 641 | 638 | 641 | 4,800 | 320.50 |
| 2009-10-06 | 639 | 639 | 633 | 638 | 3,400 | 319 |
| 2009-10-05 | 660 | 660 | 637 | 649 | 12,300 | 324.50 |
| 2009-10-02 | 661 | 667 | 661 | 667 | 900 | 333.50 |
| 2009-10-01 | 674 | 675 | 671 | 671 | 4,700 | 335.50 |
| 2009-09-30 | 677 | 680 | 675 | 680 | 6,500 | 340 |
| 2009-09-29 | 694 | 694 | 689 | 689 | 3,600 | 344.50 |
| 2009-09-28 | 694 | 694 | 685 | 694 | 5,700 | 347 |
| 2009-09-25 | 699 | 705 | 690 | 700 | 14,000 | 350 |
| 2009-09-24 | 689 | 697 | 686 | 694 | 5,600 | 347 |
| 2009-09-18 | 685 | 689 | 683 | 689 | 5,500 | 344.50 |
| 2009-09-17 | 684 | 684 | 674 | 682 | 2,800 | 341 |
| 2009-09-16 | 678 | 681 | 674 | 681 | 7,500 | 340.50 |
| 2009-09-15 | 670 | 676 | 670 | 672 | 2,300 | 336 |
| 2009-09-14 | 662 | 670 | 660 | 669 | 12,600 | 334.50 |
| 2009-09-11 | 671 | 671 | 669 | 669 | 2,700 | 334.50 |
| 2009-09-10 | 670 | 671 | 670 | 671 | 8,900 | 335.50 |
| 2009-09-09 | 670 | 670 | 663 | 670 | 8,400 | 335 |
| 2009-09-08 | 661 | 670 | 660 | 664 | 32,000 | 332 |
| 2009-09-07 | 666 | 669 | 664 | 665 | 16,000 | 332.50 |
| 2009-09-04 | 667 | 672 | 667 | 671 | 12,700 | 335.50 |
| 2009-09-03 | 670 | 671 | 670 | 671 | 2,300 | 335.50 |
| 2009-09-02 | 677 | 678 | 670 | 670 | 5,600 | 335 |
| 2009-09-01 | 679 | 680 | 678 | 679 | 2,200 | 339.50 |
| 2009-08-31 | 688 | 689 | 679 | 681 | 4,800 | 340.50 |
| 2009-08-28 | 688 | 692 | 683 | 688 | 4,400 | 344 |
| 2009-08-27 | 687 | 688 | 685 | 688 | 3,300 | 344 |
| 2009-08-26 | 687 | 688 | 681 | 686 | 1,800 | 343 |
| 2009-08-25 | 689 | 689 | 680 | 680 | 6,300 | 340 |
| 2009-08-24 | 676 | 687 | 675 | 687 | 5,900 | 343.50 |
| 2009-08-21 | 674 | 675 | 670 | 675 | 3,900 | 337.50 |
| 2009-08-20 | 678 | 678 | 663 | 675 | 9,600 | 337.50 |
| 2009-08-19 | 675 | 680 | 671 | 676 | 3,400 | 338 |
| 2009-08-18 | 667 | 675 | 667 | 675 | 4,900 | 337.50 |
| 2009-08-17 | 690 | 690 | 665 | 680 | 7,500 | 340 |
| 2009-08-14 | 690 | 692 | 685 | 690 | 7,100 | 345 |
| 2009-08-13 | 695 | 695 | 686 | 690 | 4,600 | 345 |
| 2009-08-12 | 702 | 702 | 691 | 692 | 1,700 | 346 |
| 2009-08-11 | 692 | 692 | 690 | 691 | 2,400 | 345.50 |
| 2009-08-10 | 692 | 694 | 691 | 692 | 1,800 | 346 |
| 2009-08-07 | 692 | 694 | 692 | 694 | 2,400 | 347 |
| 2009-08-06 | 692 | 694 | 692 | 694 | 2,900 | 347 |
| 2009-08-05 | 693 | 695 | 691 | 692 | 6,500 | 346 |
| 2009-08-04 | 695 | 696 | 691 | 693 | 8,000 | 346.50 |
| 2009-08-03 | 686 | 692 | 684 | 691 | 2,600 | 345.50 |
| 2009-07-31 | 699 | 699 | 681 | 689 | 8,900 | 344.50 |
| 2009-07-30 | 694 | 700 | 680 | 700 | 15,300 | 350 |
| 2009-07-29 | 710 | 710 | 698 | 700 | 13,500 | 350 |
| 2009-07-28 | 722 | 722 | 704 | 714 | 7,400 | 357 |
| 2009-07-27 | 724 | 740 | 717 | 724 | 6,600 | 362 |
| 2009-07-24 | 747 | 747 | 711 | 718 | 60,000 | 359 |
| 2009-07-23 | 694 | 697 | 690 | 697 | 5,400 | 348.50 |
| 2009-07-22 | 678 | 699 | 676 | 695 | 8,100 | 347.50 |
| 2009-07-21 | 670 | 677 | 670 | 675 | 4,700 | 337.50 |
| 2009-07-17 | 664 | 665 | 658 | 659 | 7,100 | 329.50 |
| 2009-07-16 | 667 | 674 | 662 | 665 | 8,100 | 332.50 |
| 2009-07-15 | 680 | 680 | 650 | 660 | 6,300 | 330 |
| 2009-07-14 | 651 | 683 | 651 | 683 | 2,100 | 341.50 |
| 2009-07-13 | 678 | 678 | 640 | 650 | 10,800 | 325 |
| 2009-07-10 | 670 | 682 | 660 | 678 | 11,200 | 339 |
| 2009-07-09 | 689 | 689 | 660 | 678 | 9,600 | 339 |
| 2009-07-08 | 696 | 696 | 687 | 692 | 6,600 | 346 |
| 2009-07-07 | 700 | 700 | 697 | 698 | 4,300 | 349 |
| 2009-07-06 | 698 | 701 | 695 | 700 | 4,200 | 350 |
| 2009-07-03 | 700 | 704 | 698 | 698 | 6,700 | 349 |
| 2009-07-02 | 707 | 708 | 705 | 707 | 6,000 | 353.50 |
| 2009-07-01 | 708 | 709 | 706 | 707 | 12,500 | 353.50 |
| 2009-06-30 | 709 | 709 | 705 | 707 | 4,400 | 353.50 |
| 2009-06-29 | 707 | 709 | 701 | 704 | 4,800 | 352 |
| 2009-06-26 | 708 | 714 | 697 | 705 | 22,400 | 352.50 |
| 2009-06-25 | 709 | 710 | 700 | 701 | 14,800 | 350.50 |
| 2009-06-24 | 703 | 709 | 703 | 709 | 2,600 | 354.50 |
| 2009-06-23 | 709 | 709 | 690 | 703 | 6,300 | 351.50 |
| 2009-06-22 | 712 | 712 | 706 | 712 | 8,500 | 356 |
| 2009-06-19 | 721 | 728 | 702 | 712 | 17,900 | 356 |
| 2009-06-18 | 706 | 709 | 700 | 709 | 4,900 | 354.50 |
| 2009-06-17 | 701 | 718 | 695 | 705 | 12,300 | 352.50 |
| 2009-06-16 | 705 | 705 | 695 | 705 | 10,900 | 352.50 |
| 2009-06-15 | 719 | 725 | 704 | 711 | 23,800 | 355.50 |
| 2009-06-12 | 704 | 711 | 701 | 709 | 21,900 | 354.50 |
| 2009-06-11 | 695 | 705 | 691 | 698 | 24,500 | 349 |
| 2009-06-10 | 692 | 698 | 684 | 691 | 15,600 | 345.50 |
| 2009-06-09 | 693 | 694 | 686 | 691 | 7,400 | 345.50 |
| 2009-06-08 | 683 | 700 | 683 | 686 | 15,600 | 343 |
| 2009-06-05 | 695 | 695 | 679 | 685 | 19,900 | 342.50 |
| 2009-06-04 | 695 | 701 | 690 | 700 | 16,200 | 350 |
| 2009-06-03 | 707 | 707 | 690 | 695 | 13,300 | 347.50 |
| 2009-06-02 | 716 | 725 | 706 | 708 | 22,600 | 354 |
| 2009-06-01 | 705 | 728 | 705 | 722 | 15,200 | 361 |
| 2009-05-29 | 698 | 705 | 698 | 705 | 6,900 | 352.50 |
| 2009-05-28 | 690 | 700 | 690 | 699 | 5,100 | 349.50 |
| 2009-05-27 | 707 | 709 | 700 | 700 | 7,900 | 350 |
| 2009-05-26 | 680 | 701 | 676 | 700 | 12,300 | 350 |
| 2009-05-25 | 684 | 684 | 680 | 680 | 10,700 | 340 |
| 2009-05-22 | 674 | 678 | 672 | 678 | 2,300 | 339 |
| 2009-05-21 | 676 | 680 | 675 | 676 | 5,900 | 338 |
| 2009-05-20 | 670 | 676 | 670 | 676 | 4,900 | 338 |
| 2009-05-19 | 678 | 680 | 663 | 670 | 6,700 | 335 |
| 2009-05-18 | 682 | 682 | 642 | 670 | 35,400 | 335 |
| 2009-05-15 | 687 | 719 | 686 | 712 | 27,600 | 356 |
| 2009-05-14 | 668 | 680 | 665 | 680 | 11,500 | 340 |
| 2009-05-13 | 670 | 670 | 666 | 668 | 4,100 | 334 |
| 2009-05-12 | 664 | 670 | 663 | 670 | 9,600 | 335 |
| 2009-05-11 | 669 | 669 | 662 | 665 | 3,000 | 332.50 |
| 2009-05-08 | 667 | 669 | 652 | 665 | 6,600 | 332.50 |
| 2009-05-07 | 670 | 677 | 663 | 665 | 20,700 | 332.50 |
| 2009-05-01 | 648 | 656 | 641 | 656 | 9,600 | 328 |
| 2009-04-30 | 641 | 645 | 633 | 645 | 21,600 | 322.50 |
| 2009-04-28 | 639 | 641 | 636 | 636 | 13,300 | 318 |
| 2009-04-27 | 650 | 657 | 639 | 640 | 11,600 | 320 |
| 2009-04-24 | 671 | 671 | 639 | 649 | 30,700 | 324.50 |
| 2009-04-23 | 675 | 680 | 662 | 669 | 25,200 | 334.50 |
| 2009-04-22 | 683 | 684 | 662 | 675 | 20,700 | 337.50 |
| 2009-04-21 | 665 | 696 | 665 | 676 | 26,200 | 338 |
| 2009-04-20 | 625 | 668 | 625 | 667 | 61,000 | 333.50 |
| 2009-04-17 | 589 | 590 | 585 | 589 | 3,700 | 294.50 |
| 2009-04-16 | 585 | 590 | 585 | 589 | 1,600 | 294.50 |
| 2009-04-15 | 582 | 587 | 580 | 587 | 5,700 | 293.50 |
| 2009-04-14 | 583 | 585 | 573 | 585 | 6,900 | 292.50 |
| 2009-04-13 | 585 | 585 | 578 | 578 | 4,800 | 289 |
| 2009-04-10 | 596 | 596 | 585 | 587 | 2,600 | 293.50 |
| 2009-04-09 | 580 | 590 | 576 | 588 | 4,100 | 294 |
| 2009-04-08 | 580 | 588 | 580 | 586 | 2,700 | 293 |
| 2009-04-07 | 589 | 592 | 579 | 586 | 5,100 | 293 |
| 2009-04-06 | 590 | 596 | 585 | 586 | 5,700 | 293 |
| 2009-04-03 | 590 | 598 | 590 | 597 | 7,100 | 298.50 |
| 2009-04-02 | 590 | 590 | 584 | 590 | 7,600 | 295 |
| 2009-04-01 | 590 | 597 | 587 | 597 | 3,200 | 298.50 |
| 2009-03-31 | 573 | 592 | 573 | 591 | 2,600 | 295.50 |
| 2009-03-30 | 593 | 593 | 584 | 593 | 5,100 | 296.50 |
| 2009-03-27 | 594 | 600 | 579 | 596 | 14,200 | 298 |
| 2009-03-26 | 607 | 607 | 580 | 599 | 9,600 | 299.50 |
| 2009-03-25 | 616 | 630 | 605 | 629 | 19,200 | 314.50 |
| 2009-03-24 | 600 | 608 | 599 | 608 | 13,800 | 304 |
| 2009-03-23 | 568 | 600 | 568 | 593 | 14,200 | 296.50 |
| 2009-03-19 | 565 | 567 | 564 | 566 | 2,100 | 283 |
| 2009-03-18 | 565 | 565 | 562 | 565 | 5,300 | 282.50 |
| 2009-03-17 | 566 | 566 | 563 | 565 | 22,800 | 282.50 |
| 2009-03-16 | 563 | 567 | 560 | 565 | 19,400 | 282.50 |
| 2009-03-13 | 575 | 575 | 549 | 563 | 13,100 | 281.50 |
| 2009-03-12 | 574 | 583 | 570 | 580 | 6,400 | 290 |
| 2009-03-11 | 569 | 580 | 565 | 580 | 3,000 | 290 |
| 2009-03-10 | 550 | 565 | 550 | 565 | 1,900 | 282.50 |
| 2009-03-09 | 548 | 559 | 540 | 552 | 2,800 | 276 |
| 2009-03-06 | 539 | 542 | 530 | 540 | 5,000 | 270 |
| 2009-03-05 | 540 | 551 | 539 | 545 | 9,700 | 272.50 |
| 2009-03-04 | 530 | 533 | 525 | 525 | 10,400 | 262.50 |
| 2009-03-03 | 534 | 534 | 530 | 533 | 8,600 | 266.50 |
| 2009-03-02 | 538 | 540 | 531 | 538 | 13,600 | 269 |
| 2009-02-27 | 544 | 544 | 538 | 541 | 10,900 | 270.50 |
| 2009-02-26 | 546 | 550 | 542 | 547 | 13,100 | 273.50 |
| 2009-02-25 | 564 | 565 | 550 | 560 | 17,300 | 280 |
| 2009-02-24 | 561 | 571 | 560 | 564 | 16,700 | 282 |
| 2009-02-23 | 591 | 592 | 576 | 581 | 7,800 | 290.50 |
| 2009-02-20 | 618 | 618 | 590 | 597 | 13,400 | 298.50 |
| 2009-02-19 | 627 | 629 | 618 | 620 | 5,400 | 310 |
| 2009-02-18 | 618 | 629 | 618 | 629 | 5,500 | 314.50 |
| 2009-02-17 | 629 | 630 | 625 | 629 | 5,100 | 314.50 |
| 2009-02-16 | 624 | 630 | 620 | 630 | 15,500 | 315 |
| 2009-02-13 | 630 | 633 | 624 | 630 | 6,700 | 315 |
| 2009-02-12 | 640 | 640 | 632 | 633 | 1,300 | 316.50 |
| 2009-02-10 | 646 | 650 | 630 | 645 | 5,800 | 322.50 |
| 2009-02-09 | 638 | 654 | 635 | 654 | 4,700 | 327 |
| 2009-02-06 | 650 | 655 | 635 | 648 | 11,400 | 324 |
| 2009-02-05 | 641 | 645 | 635 | 645 | 3,300 | 322.50 |
| 2009-02-04 | 655 | 660 | 626 | 655 | 7,100 | 327.50 |
| 2009-02-03 | 644 | 655 | 644 | 655 | 2,700 | 327.50 |
| 2009-02-02 | 650 | 655 | 650 | 654 | 3,200 | 327 |
| 2009-01-30 | 641 | 655 | 641 | 655 | 1,500 | 327.50 |
| 2009-01-29 | 650 | 650 | 643 | 649 | 4,300 | 324.50 |
| 2009-01-28 | 655 | 655 | 650 | 652 | 1,700 | 326 |
| 2009-01-27 | 640 | 660 | 640 | 655 | 5,000 | 327.50 |
| 2009-01-26 | 645 | 650 | 640 | 640 | 1,900 | 320 |
| 2009-01-23 | 650 | 650 | 632 | 635 | 8,800 | 317.50 |
| 2009-01-22 | 644 | 650 | 630 | 650 | 3,500 | 325 |
| 2009-01-21 | 655 | 655 | 644 | 644 | 4,200 | 322 |
| 2009-01-20 | 655 | 656 | 650 | 656 | 9,000 | 328 |
| 2009-01-19 | 657 | 659 | 653 | 654 | 8,600 | 327 |
| 2009-01-16 | 653 | 654 | 644 | 653 | 1,600 | 326.50 |
| 2009-01-15 | 622 | 655 | 622 | 643 | 4,400 | 321.50 |
| 2009-01-14 | 637 | 670 | 637 | 662 | 12,000 | 331 |
| 2009-01-13 | 625 | 634 | 618 | 634 | 2,600 | 317 |
| 2009-01-09 | 619 | 634 | 619 | 630 | 800 | 315 |
| 2009-01-08 | 635 | 635 | 607 | 615 | 13,500 | 307.50 |
| 2009-01-07 | 641 | 641 | 631 | 635 | 3,600 | 317.50 |
| 2009-01-06 | 620 | 640 | 620 | 640 | 4,500 | 320 |
| 2009-01-05 | 642 | 644 | 610 | 615 | 11,300 | 307.50 |
分割・併合履歴 ： [2024-12-27]1株→2株