1. HOME >
  2. 株価時系列 >
  3. 1723 >
  4. 2014年

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
2014-12-301,1431,1491,1371,1493,6001,149
2014-12-291,1451,1451,1401,1432,3001,143
2014-12-261,1401,1451,1301,1454,2001,145
2014-12-251,1321,1321,1271,12713,8001,127
2014-12-241,1281,1351,1271,13212,5001,132
2014-12-221,1241,1291,1161,1285,8001,128
2014-12-191,1081,1251,1081,1241,2001,124
2014-12-181,1071,1071,1051,1066001,106
2014-12-171,1091,1091,0801,1071,3001,107
2014-12-161,1041,1041,0761,0823,6001,082
2014-12-151,0811,0951,0811,0932,9001,093
2014-12-121,1101,1101,0801,0911,4001,091
2014-12-111,0901,0901,0801,0853,1001,085
2014-12-101,1201,1201,0881,0968,0001,096
2014-12-091,1001,1011,0891,0905,8001,090
2014-12-081,1301,1301,0981,10010,3001,100
2014-12-051,1261,1261,0961,1005,5001,100
2014-12-041,1181,1181,1101,1155,8001,115
2014-12-031,1181,1181,1181,1181,1001,118
2014-12-021,1171,1181,1171,1186001,118
2014-12-011,1241,1241,1131,1181,4001,118
2014-11-281,1251,1251,1241,1251,0001,125
2014-11-271,1251,1251,1241,1253,5001,125
2014-11-261,1271,1271,1241,1277,3001,127
2014-11-251,1401,1401,1271,12710,3001,127
2014-11-211,1271,1271,1251,1271,3001,127
2014-11-201,1361,1361,1261,1266001,126
2014-11-191,1371,1371,1261,1278001,127
2014-11-181,1201,1301,1201,1306001,130
2014-11-171,1401,1401,1101,1202,7001,120
2014-11-141,1131,1221,1051,1202,0001,120
2014-11-131,1131,1201,1131,1204,6001,120
2014-11-121,1301,1311,1121,1121,4001,112
2014-11-111,1311,1321,1311,1311,8001,131
2014-11-101,1311,1311,1301,1308001,130
2014-11-071,1301,1351,1301,1321,9001,132
2014-11-061,1151,1401,1031,13013,5001,130
2014-11-051,1301,1301,1301,1304,4001,130
2014-11-041,1281,1401,1281,1284,6001,128
2014-10-311,1251,1301,1201,1272,1001,127
2014-10-301,1271,1301,1271,1274001,127
2014-10-291,1251,1271,1201,1274001,127
2014-10-281,1201,1301,1181,1306001,130
2014-10-271,1151,1301,1151,1301,3001,130
2014-10-241,1251,1351,1151,1156,3001,115
2014-10-231,1201,1241,1171,1242,6001,124
2014-10-221,1191,1191,1171,1186001,118
2014-10-211,1091,1091,1071,1072001,107
2014-10-201,1011,1051,1001,1005,8001,100
2014-10-171,1001,1041,1001,1003,6001,100
2014-10-151,1001,1091,1001,1004,6001,100
2014-10-141,0841,1091,0841,1093,7001,109
2014-10-101,1121,1121,1001,1043,8001,104
2014-10-091,1151,1201,1151,1203,7001,120
2014-10-081,1201,1211,1121,1126,2001,112
2014-10-061,1201,1301,1151,1211,6001,121
2014-10-031,1201,1291,1201,1201,3001,120
2014-10-021,1151,1181,1151,1183,6001,118
2014-10-011,1251,1301,1171,1223,4001,122
2014-09-301,1201,1231,1201,1201,4001,120
2014-09-291,1261,1261,1201,1209001,120
2014-09-261,1471,1471,1181,1254001,125
2014-09-251,1481,1501,1351,13510,1001,135
2014-09-241,1031,1351,1031,1356,2001,135
2014-09-221,1251,1251,1101,1112,1001,111
2014-09-191,1031,1111,1031,1092,9001,109
2014-09-181,1151,1201,1011,1201,0001,120
2014-09-171,1001,1151,1001,1011,4001,101
2014-09-161,0821,1021,0801,1023,3001,102
2014-09-121,1051,1051,0821,0822,7001,082
2014-09-111,0721,1001,0721,1003,6001,100
2014-09-101,0891,0901,0681,0706,0001,070
2014-09-091,1011,1101,0901,0904,3001,090
2014-09-081,1251,1251,1011,1103,1001,110
2014-09-051,1401,1451,1351,1351,4001,135
2014-09-041,1501,1531,1441,1451,8001,145
2014-09-031,1291,1371,1291,1375001,137
2014-09-021,1551,1551,1251,1252,4001,125
2014-09-011,1401,1551,1391,1552,0001,155
2014-08-291,1691,1691,1461,1564,5001,156
2014-08-281,2131,2131,1751,1887,8001,188
2014-08-271,1751,1751,1531,1535001,153
2014-08-261,1751,2001,1461,1468,2001,146
2014-08-251,1751,1751,1571,1656,4001,165
2014-08-221,1401,1501,1331,1506,9001,150
2014-08-211,1211,1301,1211,1292,2001,129
2014-08-201,1191,1231,1151,1232,8001,123
2014-08-191,1001,1201,1001,1192,9001,119
2014-08-181,0921,1201,0921,1001,6001,100
2014-08-151,1201,1231,1181,1221,2001,122
2014-08-141,1241,1241,1051,1201,5001,120
2014-08-131,1201,1201,1001,1002,5001,100
2014-08-111,0871,1101,0871,0902,3001,090
2014-08-081,0901,1091,0831,1095001,109
2014-08-071,0901,0951,0901,0909001,090
2014-08-061,0751,0971,0751,0971,9001,097
2014-08-051,0891,1091,0891,1051,6001,105
2014-08-041,0911,1101,0901,0912,2001,091
2014-08-011,1091,1101,0891,1103,1001,110
2014-07-311,1241,1301,1201,1203,8001,120
2014-07-301,1301,1301,1251,1281,6001,128
2014-07-291,1241,1371,1241,1373,2001,137
2014-07-281,1401,1401,1221,1394,0001,139
2014-07-251,1371,1401,0871,11237,7001,112
2014-07-241,0621,0651,0571,0629,5001,062
2014-07-231,0481,0601,0411,05710,6001,057
2014-07-221,0281,0441,0281,0369,7001,036
2014-07-181,0351,0351,0291,0291,0001,029
2014-07-171,0401,0421,0351,0418,5001,041
2014-07-161,0341,0341,0251,0253,8001,025
2014-07-151,0301,0391,0261,03013,7001,030
2014-07-141,0251,0251,0201,0246,5001,024
2014-07-111,0281,0301,0251,0256,5001,025
2014-07-101,0301,0401,0281,0281,4001,028
2014-07-091,0241,0301,0241,0308001,030
2014-07-081,0381,0381,0301,0303,1001,030
2014-07-071,0321,0391,0251,0384,4001,038
2014-07-041,0291,0291,0231,0262,1001,026
2014-07-031,0221,0291,0201,02130,7001,021
2014-07-021,0241,0301,0241,0301,3001,030
2014-07-011,0291,0291,0191,02123,8001,021
2014-06-301,0321,0321,0201,02419,4001,024
2014-06-271,0211,0231,0201,0214,9001,021
2014-06-261,0201,0371,0161,02118,8001,021
2014-06-251,0171,0401,0161,02027,9001,020
2014-06-241,0301,0301,0171,0268,8001,026
2014-06-231,0271,0301,0271,0303001,030
2014-06-201,0401,0401,0211,0238,8001,023
2014-06-191,0301,0351,0271,0325,4001,032
2014-06-181,0281,0341,0201,0348,1001,034
2014-06-171,0201,0221,0181,0216,6001,021
2014-06-161,0211,0221,0201,0203,2001,020
2014-06-131,0221,0291,0201,02013,4001,020
2014-06-121,0291,0291,0151,0173,7001,017
2014-06-111,0151,0201,0141,0193,2001,019
2014-06-101,0131,0301,0131,0157,1001,015
2014-06-091,0111,0131,0081,0131,8001,013
2014-06-069801,0039801,0039,3001,003
2014-06-051,0051,0101,0051,0107001,010
2014-06-041,0111,0141,0101,0101,4001,010
2014-06-031,0051,0131,0051,0135001,013
2014-06-021,0101,0121,0051,0051,1001,005
2014-05-301,0041,0071,0031,0071,0001,007
2014-05-291,0061,0081,0061,0086001,008
2014-05-281,0111,0111,0111,0111001,011
2014-05-271,0191,0241,0171,0172,0001,017
2014-05-261,0081,0119851,0115,7001,011
2014-05-231,0151,0151,0121,0123,5001,012
2014-05-221,0151,0151,0121,0141,6001,014
2014-05-211,0011,0091,0001,0099001,009
2014-05-201,0151,0151,0011,0015001,001
2014-05-191,0151,0151,0001,0112,1001,011
2014-05-161,0011,0141,0011,0101,7001,010
2014-05-151,0111,0111,0111,0111001,011
2014-05-141,0021,0111,0021,0114,9001,011
2014-05-131,0021,0119961,0081,9001,008
2014-05-121,0171,0171,0011,0098,0001,009
2014-05-091,0001,0009919952,000995
2014-05-081,0001,0209921,0001,9001,000
2014-05-071,0081,0081,0001,0087001,008
2014-05-021,0081,0081,0021,0081,7001,008
2014-05-011,0171,0201,0011,0081,7001,008
2014-04-301,0201,0209831,0094,2001,009
2014-04-281,0401,0401,0201,0201,2001,020
2014-04-251,0221,0321,0151,02017,6001,020
2014-04-241,0031,0241,0031,0226,7001,022
2014-04-231,0051,0051,0051,0059001,005
2014-04-221,0091,0091,0001,0041,1001,004
2014-04-219951,0019951,0011,4001,001
2014-04-181,0011,0159831,0015,9001,001
2014-04-171,0101,0141,0091,0141,1001,014
2014-04-161,0091,0091,0091,0091001,009
2014-04-159901,0099809921,300992
2014-04-141,0101,0101,0011,0016001,001
2014-04-119871,0009871,0004,3001,000
2014-04-101,0001,0001,0001,0005001,000
2014-04-091,0051,0109961,0041,9001,004
2014-04-081,0171,0171,0151,0161,9001,016
2014-04-071,0121,0191,0001,0121,5001,012
2014-04-041,0161,0201,0151,0192,5001,019
2014-04-031,0121,0191,0121,0161,3001,016
2014-04-021,0001,0291,0001,0106,5001,010
2014-04-019811,0009811,0002,8001,000
2014-03-319949959929921,100992
2014-03-281,0101,0109809923,500992
2014-03-271,0151,0151,0031,0081,2001,008
2014-03-261,0401,0401,0271,0283,1001,028
2014-03-251,0451,0451,0301,0407,6001,040
2014-03-241,0121,0451,0071,0403,5001,040
2014-03-201,0221,0221,0011,0123,2001,012
2014-03-191,0301,0319951,0008,7001,000
2014-03-181,0211,0321,0211,0323,3001,032
2014-03-171,0241,0341,0211,0212,9001,021
2014-03-141,0411,04298598712,200987
2014-03-131,0491,0501,0401,04110,8001,041
2014-03-121,0251,0451,0251,04517,1001,045
2014-03-111,0451,0451,0381,0381,7001,038
2014-03-101,0401,0421,0351,0412,3001,041
2014-03-071,0341,0451,0211,0403,6001,040
2014-03-061,0301,0399911,0383,6001,038
2014-03-051,0351,0351,0201,0312,6001,031
2014-03-041,0401,0401,0211,0313,2001,031
2014-03-031,0401,0501,0181,0405,5001,040
2014-02-281,0311,0361,0311,0312,2001,031
2014-02-271,0401,0401,0311,0311,3001,031
2014-02-261,0471,0471,0261,0403,2001,040
2014-02-251,0451,0451,0231,0378,3001,037
2014-02-241,0051,0151,0051,0152,7001,015
2014-02-211,0231,0231,0011,0057,2001,005
2014-02-201,0041,0281,0031,0059,3001,005
2014-02-191,0061,0209951,00321,6001,003
2014-02-189921,0059919915,700991
2014-02-179859879859872,900987
2014-02-141,0011,00397698710,000987
2014-02-131,0051,0119931,00118,1001,001
2014-02-121,0341,0789861,02058,3001,020
2014-02-10929930929930500930
2014-02-07935935915915700915
2014-02-06920931920931200931
2014-02-059169299169231,100923
2014-02-049209209149193,200919
2014-02-03939939923936800936
2014-01-319509509109164,700916
2014-01-309469469239231,600923
2014-01-299649659569591,800959
2014-01-289289589209504,100950
2014-01-279159289059204,200920
2014-01-2496596592093213,400932
2014-01-239659709659693,800969
2014-01-229609689569614,000961
2014-01-2196096095695610,500956
2014-01-209509599509592,500959
2014-01-17945950945950700950
2014-01-16941941941941600941
2014-01-159509509409422,200942
2014-01-149509529489484,000948
2014-01-10942948941948900948
2014-01-09939954939941800941
2014-01-0892895492895416,500954
2014-01-07920926920926600926
2014-01-069139209139205,000920

分割・併合履歴 ： なし