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	574.50
2014-12-29	1,145	1,145	1,140	1,143	2,300	571.50
2014-12-26	1,140	1,145	1,130	1,145	4,200	572.50
2014-12-25	1,132	1,132	1,127	1,127	13,800	563.50
2014-12-24	1,128	1,135	1,127	1,132	12,500	566
2014-12-22	1,124	1,129	1,116	1,128	5,800	564
2014-12-19	1,108	1,125	1,108	1,124	1,200	562
2014-12-18	1,107	1,107	1,105	1,106	600	553
2014-12-17	1,109	1,109	1,080	1,107	1,300	553.50
2014-12-16	1,104	1,104	1,076	1,082	3,600	541
2014-12-15	1,081	1,095	1,081	1,093	2,900	546.50
2014-12-12	1,110	1,110	1,080	1,091	1,400	545.50
2014-12-11	1,090	1,090	1,080	1,085	3,100	542.50
2014-12-10	1,120	1,120	1,088	1,096	8,000	548
2014-12-09	1,100	1,101	1,089	1,090	5,800	545
2014-12-08	1,130	1,130	1,098	1,100	10,300	550
2014-12-05	1,126	1,126	1,096	1,100	5,500	550
2014-12-04	1,118	1,118	1,110	1,115	5,800	557.50
2014-12-03	1,118	1,118	1,118	1,118	1,100	559
2014-12-02	1,117	1,118	1,117	1,118	600	559
2014-12-01	1,124	1,124	1,113	1,118	1,400	559
2014-11-28	1,125	1,125	1,124	1,125	1,000	562.50
2014-11-27	1,125	1,125	1,124	1,125	3,500	562.50
2014-11-26	1,127	1,127	1,124	1,127	7,300	563.50
2014-11-25	1,140	1,140	1,127	1,127	10,300	563.50
2014-11-21	1,127	1,127	1,125	1,127	1,300	563.50
2014-11-20	1,136	1,136	1,126	1,126	600	563
2014-11-19	1,137	1,137	1,126	1,127	800	563.50
2014-11-18	1,120	1,130	1,120	1,130	600	565
2014-11-17	1,140	1,140	1,110	1,120	2,700	560
2014-11-14	1,113	1,122	1,105	1,120	2,000	560
2014-11-13	1,113	1,120	1,113	1,120	4,600	560
2014-11-12	1,130	1,131	1,112	1,112	1,400	556
2014-11-11	1,131	1,132	1,131	1,131	1,800	565.50
2014-11-10	1,131	1,131	1,130	1,130	800	565
2014-11-07	1,130	1,135	1,130	1,132	1,900	566
2014-11-06	1,115	1,140	1,103	1,130	13,500	565
2014-11-05	1,130	1,130	1,130	1,130	4,400	565
2014-11-04	1,128	1,140	1,128	1,128	4,600	564
2014-10-31	1,125	1,130	1,120	1,127	2,100	563.50
2014-10-30	1,127	1,130	1,127	1,127	400	563.50
2014-10-29	1,125	1,127	1,120	1,127	400	563.50
2014-10-28	1,120	1,130	1,118	1,130	600	565
2014-10-27	1,115	1,130	1,115	1,130	1,300	565
2014-10-24	1,125	1,135	1,115	1,115	6,300	557.50
2014-10-23	1,120	1,124	1,117	1,124	2,600	562
2014-10-22	1,119	1,119	1,117	1,118	600	559
2014-10-21	1,109	1,109	1,107	1,107	200	553.50
2014-10-20	1,101	1,105	1,100	1,100	5,800	550
2014-10-17	1,100	1,104	1,100	1,100	3,600	550
2014-10-15	1,100	1,109	1,100	1,100	4,600	550
2014-10-14	1,084	1,109	1,084	1,109	3,700	554.50
2014-10-10	1,112	1,112	1,100	1,104	3,800	552
2014-10-09	1,115	1,120	1,115	1,120	3,700	560
2014-10-08	1,120	1,121	1,112	1,112	6,200	556
2014-10-06	1,120	1,130	1,115	1,121	1,600	560.50
2014-10-03	1,120	1,129	1,120	1,120	1,300	560
2014-10-02	1,115	1,118	1,115	1,118	3,600	559
2014-10-01	1,125	1,130	1,117	1,122	3,400	561
2014-09-30	1,120	1,123	1,120	1,120	1,400	560
2014-09-29	1,126	1,126	1,120	1,120	900	560
2014-09-26	1,147	1,147	1,118	1,125	400	562.50
2014-09-25	1,148	1,150	1,135	1,135	10,100	567.50
2014-09-24	1,103	1,135	1,103	1,135	6,200	567.50
2014-09-22	1,125	1,125	1,110	1,111	2,100	555.50
2014-09-19	1,103	1,111	1,103	1,109	2,900	554.50
2014-09-18	1,115	1,120	1,101	1,120	1,000	560
2014-09-17	1,100	1,115	1,100	1,101	1,400	550.50
2014-09-16	1,082	1,102	1,080	1,102	3,300	551
2014-09-12	1,105	1,105	1,082	1,082	2,700	541
2014-09-11	1,072	1,100	1,072	1,100	3,600	550
2014-09-10	1,089	1,090	1,068	1,070	6,000	535
2014-09-09	1,101	1,110	1,090	1,090	4,300	545
2014-09-08	1,125	1,125	1,101	1,110	3,100	555
2014-09-05	1,140	1,145	1,135	1,135	1,400	567.50
2014-09-04	1,150	1,153	1,144	1,145	1,800	572.50
2014-09-03	1,129	1,137	1,129	1,137	500	568.50
2014-09-02	1,155	1,155	1,125	1,125	2,400	562.50
2014-09-01	1,140	1,155	1,139	1,155	2,000	577.50
2014-08-29	1,169	1,169	1,146	1,156	4,500	578
2014-08-28	1,213	1,213	1,175	1,188	7,800	594
2014-08-27	1,175	1,175	1,153	1,153	500	576.50
2014-08-26	1,175	1,200	1,146	1,146	8,200	573
2014-08-25	1,175	1,175	1,157	1,165	6,400	582.50
2014-08-22	1,140	1,150	1,133	1,150	6,900	575
2014-08-21	1,121	1,130	1,121	1,129	2,200	564.50
2014-08-20	1,119	1,123	1,115	1,123	2,800	561.50
2014-08-19	1,100	1,120	1,100	1,119	2,900	559.50
2014-08-18	1,092	1,120	1,092	1,100	1,600	550
2014-08-15	1,120	1,123	1,118	1,122	1,200	561
2014-08-14	1,124	1,124	1,105	1,120	1,500	560
2014-08-13	1,120	1,120	1,100	1,100	2,500	550
2014-08-11	1,087	1,110	1,087	1,090	2,300	545
2014-08-08	1,090	1,109	1,083	1,109	500	554.50
2014-08-07	1,090	1,095	1,090	1,090	900	545
2014-08-06	1,075	1,097	1,075	1,097	1,900	548.50
2014-08-05	1,089	1,109	1,089	1,105	1,600	552.50
2014-08-04	1,091	1,110	1,090	1,091	2,200	545.50
2014-08-01	1,109	1,110	1,089	1,110	3,100	555
2014-07-31	1,124	1,130	1,120	1,120	3,800	560
2014-07-30	1,130	1,130	1,125	1,128	1,600	564
2014-07-29	1,124	1,137	1,124	1,137	3,200	568.50
2014-07-28	1,140	1,140	1,122	1,139	4,000	569.50
2014-07-25	1,137	1,140	1,087	1,112	37,700	556
2014-07-24	1,062	1,065	1,057	1,062	9,500	531
2014-07-23	1,048	1,060	1,041	1,057	10,600	528.50
2014-07-22	1,028	1,044	1,028	1,036	9,700	518
2014-07-18	1,035	1,035	1,029	1,029	1,000	514.50
2014-07-17	1,040	1,042	1,035	1,041	8,500	520.50
2014-07-16	1,034	1,034	1,025	1,025	3,800	512.50
2014-07-15	1,030	1,039	1,026	1,030	13,700	515
2014-07-14	1,025	1,025	1,020	1,024	6,500	512
2014-07-11	1,028	1,030	1,025	1,025	6,500	512.50
2014-07-10	1,030	1,040	1,028	1,028	1,400	514
2014-07-09	1,024	1,030	1,024	1,030	800	515
2014-07-08	1,038	1,038	1,030	1,030	3,100	515
2014-07-07	1,032	1,039	1,025	1,038	4,400	519
2014-07-04	1,029	1,029	1,023	1,026	2,100	513
2014-07-03	1,022	1,029	1,020	1,021	30,700	510.50
2014-07-02	1,024	1,030	1,024	1,030	1,300	515
2014-07-01	1,029	1,029	1,019	1,021	23,800	510.50
2014-06-30	1,032	1,032	1,020	1,024	19,400	512
2014-06-27	1,021	1,023	1,020	1,021	4,900	510.50
2014-06-26	1,020	1,037	1,016	1,021	18,800	510.50
2014-06-25	1,017	1,040	1,016	1,020	27,900	510
2014-06-24	1,030	1,030	1,017	1,026	8,800	513
2014-06-23	1,027	1,030	1,027	1,030	300	515
2014-06-20	1,040	1,040	1,021	1,023	8,800	511.50
2014-06-19	1,030	1,035	1,027	1,032	5,400	516
2014-06-18	1,028	1,034	1,020	1,034	8,100	517
2014-06-17	1,020	1,022	1,018	1,021	6,600	510.50
2014-06-16	1,021	1,022	1,020	1,020	3,200	510
2014-06-13	1,022	1,029	1,020	1,020	13,400	510
2014-06-12	1,029	1,029	1,015	1,017	3,700	508.50
2014-06-11	1,015	1,020	1,014	1,019	3,200	509.50
2014-06-10	1,013	1,030	1,013	1,015	7,100	507.50
2014-06-09	1,011	1,013	1,008	1,013	1,800	506.50
2014-06-06	980	1,003	980	1,003	9,300	501.50
2014-06-05	1,005	1,010	1,005	1,010	700	505
2014-06-04	1,011	1,014	1,010	1,010	1,400	505
2014-06-03	1,005	1,013	1,005	1,013	500	506.50
2014-06-02	1,010	1,012	1,005	1,005	1,100	502.50
2014-05-30	1,004	1,007	1,003	1,007	1,000	503.50
2014-05-29	1,006	1,008	1,006	1,008	600	504
2014-05-28	1,011	1,011	1,011	1,011	100	505.50
2014-05-27	1,019	1,024	1,017	1,017	2,000	508.50
2014-05-26	1,008	1,011	985	1,011	5,700	505.50
2014-05-23	1,015	1,015	1,012	1,012	3,500	506
2014-05-22	1,015	1,015	1,012	1,014	1,600	507
2014-05-21	1,001	1,009	1,000	1,009	900	504.50
2014-05-20	1,015	1,015	1,001	1,001	500	500.50
2014-05-19	1,015	1,015	1,000	1,011	2,100	505.50
2014-05-16	1,001	1,014	1,001	1,010	1,700	505
2014-05-15	1,011	1,011	1,011	1,011	100	505.50
2014-05-14	1,002	1,011	1,002	1,011	4,900	505.50
2014-05-13	1,002	1,011	996	1,008	1,900	504
2014-05-12	1,017	1,017	1,001	1,009	8,000	504.50
2014-05-09	1,000	1,000	991	995	2,000	497.50
2014-05-08	1,000	1,020	992	1,000	1,900	500
2014-05-07	1,008	1,008	1,000	1,008	700	504
2014-05-02	1,008	1,008	1,002	1,008	1,700	504
2014-05-01	1,017	1,020	1,001	1,008	1,700	504
2014-04-30	1,020	1,020	983	1,009	4,200	504.50
2014-04-28	1,040	1,040	1,020	1,020	1,200	510
2014-04-25	1,022	1,032	1,015	1,020	17,600	510
2014-04-24	1,003	1,024	1,003	1,022	6,700	511
2014-04-23	1,005	1,005	1,005	1,005	900	502.50
2014-04-22	1,009	1,009	1,000	1,004	1,100	502
2014-04-21	995	1,001	995	1,001	1,400	500.50
2014-04-18	1,001	1,015	983	1,001	5,900	500.50
2014-04-17	1,010	1,014	1,009	1,014	1,100	507
2014-04-16	1,009	1,009	1,009	1,009	100	504.50
2014-04-15	990	1,009	980	992	1,300	496
2014-04-14	1,010	1,010	1,001	1,001	600	500.50
2014-04-11	987	1,000	987	1,000	4,300	500
2014-04-10	1,000	1,000	1,000	1,000	500	500
2014-04-09	1,005	1,010	996	1,004	1,900	502
2014-04-08	1,017	1,017	1,015	1,016	1,900	508
2014-04-07	1,012	1,019	1,000	1,012	1,500	506
2014-04-04	1,016	1,020	1,015	1,019	2,500	509.50
2014-04-03	1,012	1,019	1,012	1,016	1,300	508
2014-04-02	1,000	1,029	1,000	1,010	6,500	505
2014-04-01	981	1,000	981	1,000	2,800	500
2014-03-31	994	995	992	992	1,100	496
2014-03-28	1,010	1,010	980	992	3,500	496
2014-03-27	1,015	1,015	1,003	1,008	1,200	504
2014-03-26	1,040	1,040	1,027	1,028	3,100	514
2014-03-25	1,045	1,045	1,030	1,040	7,600	520
2014-03-24	1,012	1,045	1,007	1,040	3,500	520
2014-03-20	1,022	1,022	1,001	1,012	3,200	506
2014-03-19	1,030	1,031	995	1,000	8,700	500
2014-03-18	1,021	1,032	1,021	1,032	3,300	516
2014-03-17	1,024	1,034	1,021	1,021	2,900	510.50
2014-03-14	1,041	1,042	985	987	12,200	493.50
2014-03-13	1,049	1,050	1,040	1,041	10,800	520.50
2014-03-12	1,025	1,045	1,025	1,045	17,100	522.50
2014-03-11	1,045	1,045	1,038	1,038	1,700	519
2014-03-10	1,040	1,042	1,035	1,041	2,300	520.50
2014-03-07	1,034	1,045	1,021	1,040	3,600	520
2014-03-06	1,030	1,039	991	1,038	3,600	519
2014-03-05	1,035	1,035	1,020	1,031	2,600	515.50
2014-03-04	1,040	1,040	1,021	1,031	3,200	515.50
2014-03-03	1,040	1,050	1,018	1,040	5,500	520
2014-02-28	1,031	1,036	1,031	1,031	2,200	515.50
2014-02-27	1,040	1,040	1,031	1,031	1,300	515.50
2014-02-26	1,047	1,047	1,026	1,040	3,200	520
2014-02-25	1,045	1,045	1,023	1,037	8,300	518.50
2014-02-24	1,005	1,015	1,005	1,015	2,700	507.50
2014-02-21	1,023	1,023	1,001	1,005	7,200	502.50
2014-02-20	1,004	1,028	1,003	1,005	9,300	502.50
2014-02-19	1,006	1,020	995	1,003	21,600	501.50
2014-02-18	992	1,005	991	991	5,700	495.50
2014-02-17	985	987	985	987	2,900	493.50
2014-02-14	1,001	1,003	976	987	10,000	493.50
2014-02-13	1,005	1,011	993	1,001	18,100	500.50
2014-02-12	1,034	1,078	986	1,020	58,300	510
2014-02-10	929	930	929	930	500	465
2014-02-07	935	935	915	915	700	457.50
2014-02-06	920	931	920	931	200	465.50
2014-02-05	916	929	916	923	1,100	461.50
2014-02-04	920	920	914	919	3,200	459.50
2014-02-03	939	939	923	936	800	468
2014-01-31	950	950	910	916	4,700	458
2014-01-30	946	946	923	923	1,600	461.50
2014-01-29	964	965	956	959	1,800	479.50
2014-01-28	928	958	920	950	4,100	475
2014-01-27	915	928	905	920	4,200	460
2014-01-24	965	965	920	932	13,400	466
2014-01-23	965	970	965	969	3,800	484.50
2014-01-22	960	968	956	961	4,000	480.50
2014-01-21	960	960	956	956	10,500	478
2014-01-20	950	959	950	959	2,500	479.50
2014-01-17	945	950	945	950	700	475
2014-01-16	941	941	941	941	600	470.50
2014-01-15	950	950	940	942	2,200	471
2014-01-14	950	952	948	948	4,000	474
2014-01-10	942	948	941	948	900	474
2014-01-09	939	954	939	941	800	470.50
2014-01-08	928	954	928	954	16,500	477
2014-01-07	920	926	920	926	600	463
2014-01-06	913	920	913	920	5,000	460

分割・併合履歴： [2024-12-27]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30