1723 日本電技(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,143	1,149	1,137	1,149	3,600	1,149
2014-12-29	1,145	1,145	1,140	1,143	2,300	1,143
2014-12-26	1,140	1,145	1,130	1,145	4,200	1,145
2014-12-25	1,132	1,132	1,127	1,127	13,800	1,127
2014-12-24	1,128	1,135	1,127	1,132	12,500	1,132
2014-12-22	1,124	1,129	1,116	1,128	5,800	1,128
2014-12-19	1,108	1,125	1,108	1,124	1,200	1,124
2014-12-18	1,107	1,107	1,105	1,106	600	1,106
2014-12-17	1,109	1,109	1,080	1,107	1,300	1,107
2014-12-16	1,104	1,104	1,076	1,082	3,600	1,082
2014-12-15	1,081	1,095	1,081	1,093	2,900	1,093
2014-12-12	1,110	1,110	1,080	1,091	1,400	1,091
2014-12-11	1,090	1,090	1,080	1,085	3,100	1,085
2014-12-10	1,120	1,120	1,088	1,096	8,000	1,096
2014-12-09	1,100	1,101	1,089	1,090	5,800	1,090
2014-12-08	1,130	1,130	1,098	1,100	10,300	1,100
2014-12-05	1,126	1,126	1,096	1,100	5,500	1,100
2014-12-04	1,118	1,118	1,110	1,115	5,800	1,115
2014-12-03	1,118	1,118	1,118	1,118	1,100	1,118
2014-12-02	1,117	1,118	1,117	1,118	600	1,118
2014-12-01	1,124	1,124	1,113	1,118	1,400	1,118
2014-11-28	1,125	1,125	1,124	1,125	1,000	1,125
2014-11-27	1,125	1,125	1,124	1,125	3,500	1,125
2014-11-26	1,127	1,127	1,124	1,127	7,300	1,127
2014-11-25	1,140	1,140	1,127	1,127	10,300	1,127
2014-11-21	1,127	1,127	1,125	1,127	1,300	1,127
2014-11-20	1,136	1,136	1,126	1,126	600	1,126
2014-11-19	1,137	1,137	1,126	1,127	800	1,127
2014-11-18	1,120	1,130	1,120	1,130	600	1,130
2014-11-17	1,140	1,140	1,110	1,120	2,700	1,120
2014-11-14	1,113	1,122	1,105	1,120	2,000	1,120
2014-11-13	1,113	1,120	1,113	1,120	4,600	1,120
2014-11-12	1,130	1,131	1,112	1,112	1,400	1,112
2014-11-11	1,131	1,132	1,131	1,131	1,800	1,131
2014-11-10	1,131	1,131	1,130	1,130	800	1,130
2014-11-07	1,130	1,135	1,130	1,132	1,900	1,132
2014-11-06	1,115	1,140	1,103	1,130	13,500	1,130
2014-11-05	1,130	1,130	1,130	1,130	4,400	1,130
2014-11-04	1,128	1,140	1,128	1,128	4,600	1,128
2014-10-31	1,125	1,130	1,120	1,127	2,100	1,127
2014-10-30	1,127	1,130	1,127	1,127	400	1,127
2014-10-29	1,125	1,127	1,120	1,127	400	1,127
2014-10-28	1,120	1,130	1,118	1,130	600	1,130
2014-10-27	1,115	1,130	1,115	1,130	1,300	1,130
2014-10-24	1,125	1,135	1,115	1,115	6,300	1,115
2014-10-23	1,120	1,124	1,117	1,124	2,600	1,124
2014-10-22	1,119	1,119	1,117	1,118	600	1,118
2014-10-21	1,109	1,109	1,107	1,107	200	1,107
2014-10-20	1,101	1,105	1,100	1,100	5,800	1,100
2014-10-17	1,100	1,104	1,100	1,100	3,600	1,100
2014-10-15	1,100	1,109	1,100	1,100	4,600	1,100
2014-10-14	1,084	1,109	1,084	1,109	3,700	1,109
2014-10-10	1,112	1,112	1,100	1,104	3,800	1,104
2014-10-09	1,115	1,120	1,115	1,120	3,700	1,120
2014-10-08	1,120	1,121	1,112	1,112	6,200	1,112
2014-10-06	1,120	1,130	1,115	1,121	1,600	1,121
2014-10-03	1,120	1,129	1,120	1,120	1,300	1,120
2014-10-02	1,115	1,118	1,115	1,118	3,600	1,118
2014-10-01	1,125	1,130	1,117	1,122	3,400	1,122
2014-09-30	1,120	1,123	1,120	1,120	1,400	1,120
2014-09-29	1,126	1,126	1,120	1,120	900	1,120
2014-09-26	1,147	1,147	1,118	1,125	400	1,125
2014-09-25	1,148	1,150	1,135	1,135	10,100	1,135
2014-09-24	1,103	1,135	1,103	1,135	6,200	1,135
2014-09-22	1,125	1,125	1,110	1,111	2,100	1,111
2014-09-19	1,103	1,111	1,103	1,109	2,900	1,109
2014-09-18	1,115	1,120	1,101	1,120	1,000	1,120
2014-09-17	1,100	1,115	1,100	1,101	1,400	1,101
2014-09-16	1,082	1,102	1,080	1,102	3,300	1,102
2014-09-12	1,105	1,105	1,082	1,082	2,700	1,082
2014-09-11	1,072	1,100	1,072	1,100	3,600	1,100
2014-09-10	1,089	1,090	1,068	1,070	6,000	1,070
2014-09-09	1,101	1,110	1,090	1,090	4,300	1,090
2014-09-08	1,125	1,125	1,101	1,110	3,100	1,110
2014-09-05	1,140	1,145	1,135	1,135	1,400	1,135
2014-09-04	1,150	1,153	1,144	1,145	1,800	1,145
2014-09-03	1,129	1,137	1,129	1,137	500	1,137
2014-09-02	1,155	1,155	1,125	1,125	2,400	1,125
2014-09-01	1,140	1,155	1,139	1,155	2,000	1,155
2014-08-29	1,169	1,169	1,146	1,156	4,500	1,156
2014-08-28	1,213	1,213	1,175	1,188	7,800	1,188
2014-08-27	1,175	1,175	1,153	1,153	500	1,153
2014-08-26	1,175	1,200	1,146	1,146	8,200	1,146
2014-08-25	1,175	1,175	1,157	1,165	6,400	1,165
2014-08-22	1,140	1,150	1,133	1,150	6,900	1,150
2014-08-21	1,121	1,130	1,121	1,129	2,200	1,129
2014-08-20	1,119	1,123	1,115	1,123	2,800	1,123
2014-08-19	1,100	1,120	1,100	1,119	2,900	1,119
2014-08-18	1,092	1,120	1,092	1,100	1,600	1,100
2014-08-15	1,120	1,123	1,118	1,122	1,200	1,122
2014-08-14	1,124	1,124	1,105	1,120	1,500	1,120
2014-08-13	1,120	1,120	1,100	1,100	2,500	1,100
2014-08-11	1,087	1,110	1,087	1,090	2,300	1,090
2014-08-08	1,090	1,109	1,083	1,109	500	1,109
2014-08-07	1,090	1,095	1,090	1,090	900	1,090
2014-08-06	1,075	1,097	1,075	1,097	1,900	1,097
2014-08-05	1,089	1,109	1,089	1,105	1,600	1,105
2014-08-04	1,091	1,110	1,090	1,091	2,200	1,091
2014-08-01	1,109	1,110	1,089	1,110	3,100	1,110
2014-07-31	1,124	1,130	1,120	1,120	3,800	1,120
2014-07-30	1,130	1,130	1,125	1,128	1,600	1,128
2014-07-29	1,124	1,137	1,124	1,137	3,200	1,137
2014-07-28	1,140	1,140	1,122	1,139	4,000	1,139
2014-07-25	1,137	1,140	1,087	1,112	37,700	1,112
2014-07-24	1,062	1,065	1,057	1,062	9,500	1,062
2014-07-23	1,048	1,060	1,041	1,057	10,600	1,057
2014-07-22	1,028	1,044	1,028	1,036	9,700	1,036
2014-07-18	1,035	1,035	1,029	1,029	1,000	1,029
2014-07-17	1,040	1,042	1,035	1,041	8,500	1,041
2014-07-16	1,034	1,034	1,025	1,025	3,800	1,025
2014-07-15	1,030	1,039	1,026	1,030	13,700	1,030
2014-07-14	1,025	1,025	1,020	1,024	6,500	1,024
2014-07-11	1,028	1,030	1,025	1,025	6,500	1,025
2014-07-10	1,030	1,040	1,028	1,028	1,400	1,028
2014-07-09	1,024	1,030	1,024	1,030	800	1,030
2014-07-08	1,038	1,038	1,030	1,030	3,100	1,030
2014-07-07	1,032	1,039	1,025	1,038	4,400	1,038
2014-07-04	1,029	1,029	1,023	1,026	2,100	1,026
2014-07-03	1,022	1,029	1,020	1,021	30,700	1,021
2014-07-02	1,024	1,030	1,024	1,030	1,300	1,030
2014-07-01	1,029	1,029	1,019	1,021	23,800	1,021
2014-06-30	1,032	1,032	1,020	1,024	19,400	1,024
2014-06-27	1,021	1,023	1,020	1,021	4,900	1,021
2014-06-26	1,020	1,037	1,016	1,021	18,800	1,021
2014-06-25	1,017	1,040	1,016	1,020	27,900	1,020
2014-06-24	1,030	1,030	1,017	1,026	8,800	1,026
2014-06-23	1,027	1,030	1,027	1,030	300	1,030
2014-06-20	1,040	1,040	1,021	1,023	8,800	1,023
2014-06-19	1,030	1,035	1,027	1,032	5,400	1,032
2014-06-18	1,028	1,034	1,020	1,034	8,100	1,034
2014-06-17	1,020	1,022	1,018	1,021	6,600	1,021
2014-06-16	1,021	1,022	1,020	1,020	3,200	1,020
2014-06-13	1,022	1,029	1,020	1,020	13,400	1,020
2014-06-12	1,029	1,029	1,015	1,017	3,700	1,017
2014-06-11	1,015	1,020	1,014	1,019	3,200	1,019
2014-06-10	1,013	1,030	1,013	1,015	7,100	1,015
2014-06-09	1,011	1,013	1,008	1,013	1,800	1,013
2014-06-06	980	1,003	980	1,003	9,300	1,003
2014-06-05	1,005	1,010	1,005	1,010	700	1,010
2014-06-04	1,011	1,014	1,010	1,010	1,400	1,010
2014-06-03	1,005	1,013	1,005	1,013	500	1,013
2014-06-02	1,010	1,012	1,005	1,005	1,100	1,005
2014-05-30	1,004	1,007	1,003	1,007	1,000	1,007
2014-05-29	1,006	1,008	1,006	1,008	600	1,008
2014-05-28	1,011	1,011	1,011	1,011	100	1,011
2014-05-27	1,019	1,024	1,017	1,017	2,000	1,017
2014-05-26	1,008	1,011	985	1,011	5,700	1,011
2014-05-23	1,015	1,015	1,012	1,012	3,500	1,012
2014-05-22	1,015	1,015	1,012	1,014	1,600	1,014
2014-05-21	1,001	1,009	1,000	1,009	900	1,009
2014-05-20	1,015	1,015	1,001	1,001	500	1,001
2014-05-19	1,015	1,015	1,000	1,011	2,100	1,011
2014-05-16	1,001	1,014	1,001	1,010	1,700	1,010
2014-05-15	1,011	1,011	1,011	1,011	100	1,011
2014-05-14	1,002	1,011	1,002	1,011	4,900	1,011
2014-05-13	1,002	1,011	996	1,008	1,900	1,008
2014-05-12	1,017	1,017	1,001	1,009	8,000	1,009
2014-05-09	1,000	1,000	991	995	2,000	995
2014-05-08	1,000	1,020	992	1,000	1,900	1,000
2014-05-07	1,008	1,008	1,000	1,008	700	1,008
2014-05-02	1,008	1,008	1,002	1,008	1,700	1,008
2014-05-01	1,017	1,020	1,001	1,008	1,700	1,008
2014-04-30	1,020	1,020	983	1,009	4,200	1,009
2014-04-28	1,040	1,040	1,020	1,020	1,200	1,020
2014-04-25	1,022	1,032	1,015	1,020	17,600	1,020
2014-04-24	1,003	1,024	1,003	1,022	6,700	1,022
2014-04-23	1,005	1,005	1,005	1,005	900	1,005
2014-04-22	1,009	1,009	1,000	1,004	1,100	1,004
2014-04-21	995	1,001	995	1,001	1,400	1,001
2014-04-18	1,001	1,015	983	1,001	5,900	1,001
2014-04-17	1,010	1,014	1,009	1,014	1,100	1,014
2014-04-16	1,009	1,009	1,009	1,009	100	1,009
2014-04-15	990	1,009	980	992	1,300	992
2014-04-14	1,010	1,010	1,001	1,001	600	1,001
2014-04-11	987	1,000	987	1,000	4,300	1,000
2014-04-10	1,000	1,000	1,000	1,000	500	1,000
2014-04-09	1,005	1,010	996	1,004	1,900	1,004
2014-04-08	1,017	1,017	1,015	1,016	1,900	1,016
2014-04-07	1,012	1,019	1,000	1,012	1,500	1,012
2014-04-04	1,016	1,020	1,015	1,019	2,500	1,019
2014-04-03	1,012	1,019	1,012	1,016	1,300	1,016
2014-04-02	1,000	1,029	1,000	1,010	6,500	1,010
2014-04-01	981	1,000	981	1,000	2,800	1,000
2014-03-31	994	995	992	992	1,100	992
2014-03-28	1,010	1,010	980	992	3,500	992
2014-03-27	1,015	1,015	1,003	1,008	1,200	1,008
2014-03-26	1,040	1,040	1,027	1,028	3,100	1,028
2014-03-25	1,045	1,045	1,030	1,040	7,600	1,040
2014-03-24	1,012	1,045	1,007	1,040	3,500	1,040
2014-03-20	1,022	1,022	1,001	1,012	3,200	1,012
2014-03-19	1,030	1,031	995	1,000	8,700	1,000
2014-03-18	1,021	1,032	1,021	1,032	3,300	1,032
2014-03-17	1,024	1,034	1,021	1,021	2,900	1,021
2014-03-14	1,041	1,042	985	987	12,200	987
2014-03-13	1,049	1,050	1,040	1,041	10,800	1,041
2014-03-12	1,025	1,045	1,025	1,045	17,100	1,045
2014-03-11	1,045	1,045	1,038	1,038	1,700	1,038
2014-03-10	1,040	1,042	1,035	1,041	2,300	1,041
2014-03-07	1,034	1,045	1,021	1,040	3,600	1,040
2014-03-06	1,030	1,039	991	1,038	3,600	1,038
2014-03-05	1,035	1,035	1,020	1,031	2,600	1,031
2014-03-04	1,040	1,040	1,021	1,031	3,200	1,031
2014-03-03	1,040	1,050	1,018	1,040	5,500	1,040
2014-02-28	1,031	1,036	1,031	1,031	2,200	1,031
2014-02-27	1,040	1,040	1,031	1,031	1,300	1,031
2014-02-26	1,047	1,047	1,026	1,040	3,200	1,040
2014-02-25	1,045	1,045	1,023	1,037	8,300	1,037
2014-02-24	1,005	1,015	1,005	1,015	2,700	1,015
2014-02-21	1,023	1,023	1,001	1,005	7,200	1,005
2014-02-20	1,004	1,028	1,003	1,005	9,300	1,005
2014-02-19	1,006	1,020	995	1,003	21,600	1,003
2014-02-18	992	1,005	991	991	5,700	991
2014-02-17	985	987	985	987	2,900	987
2014-02-14	1,001	1,003	976	987	10,000	987
2014-02-13	1,005	1,011	993	1,001	18,100	1,001
2014-02-12	1,034	1,078	986	1,020	58,300	1,020
2014-02-10	929	930	929	930	500	930
2014-02-07	935	935	915	915	700	915
2014-02-06	920	931	920	931	200	931
2014-02-05	916	929	916	923	1,100	923
2014-02-04	920	920	914	919	3,200	919
2014-02-03	939	939	923	936	800	936
2014-01-31	950	950	910	916	4,700	916
2014-01-30	946	946	923	923	1,600	923
2014-01-29	964	965	956	959	1,800	959
2014-01-28	928	958	920	950	4,100	950
2014-01-27	915	928	905	920	4,200	920
2014-01-24	965	965	920	932	13,400	932
2014-01-23	965	970	965	969	3,800	969
2014-01-22	960	968	956	961	4,000	961
2014-01-21	960	960	956	956	10,500	956
2014-01-20	950	959	950	959	2,500	959
2014-01-17	945	950	945	950	700	950
2014-01-16	941	941	941	941	600	941
2014-01-15	950	950	940	942	2,200	942
2014-01-14	950	952	948	948	4,000	948
2014-01-10	942	948	941	948	900	948
2014-01-09	939	954	939	941	800	941
2014-01-08	928	954	928	954	16,500	954
2014-01-07	920	926	920	926	600	926
2014-01-06	913	920	913	920	5,000	920

分割・併合履歴：なし