1. HOME >
  2. 株価時系列 >
  3. 1723 >
  4. 2016年

1723 日本電技(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,0042,0342,0002,00022,1002,000
2016-12-292,0072,0202,0032,00410,0002,004
2016-12-281,9892,0191,9871,99814,8001,998
2016-12-271,9951,9971,9861,98716,8001,987
2016-12-261,9892,0061,9851,98516,9001,985
2016-12-221,9801,9871,9801,9879,1001,987
2016-12-211,9871,9901,9701,98711,8001,987
2016-12-201,9721,9841,9701,98410,1001,984
2016-12-191,9871,9881,9731,98417,1001,984
2016-12-161,9801,9891,9701,9883,3001,988
2016-12-151,9811,9861,9541,9606,6001,960
2016-12-141,9871,9871,9801,9801,5001,980
2016-12-131,9901,9901,9811,9866,7001,986
2016-12-121,9951,9951,9741,98110,3001,981
2016-12-092,0002,0001,9761,99714,5001,997
2016-12-081,9982,0071,9921,99513,2001,995
2016-12-072,0152,0151,9871,9986,6001,998
2016-12-062,0142,0241,9781,9999,0001,999
2016-12-051,9602,0011,9521,9954,5001,995
2016-12-021,9621,9881,9501,9606,3001,960
2016-12-011,9781,9791,9571,9633,7001,963
2016-11-301,9691,9691,9561,9602,9001,960
2016-11-291,9521,9751,9511,9691,9001,969
2016-11-281,9741,9741,9551,9581,8001,958
2016-11-251,9481,9801,9311,9747,3001,974
2016-11-241,9391,9591,9301,9413,6001,941
2016-11-221,9011,9371,9001,91113,6001,911
2016-11-211,9761,9761,9351,9357,1001,935
2016-11-181,9791,9791,9501,9505,0001,950
2016-11-171,9001,9721,9001,95416,8001,954
2016-11-161,8651,8851,8651,8787,5001,878
2016-11-151,8651,8671,8621,8672,3001,867
2016-11-141,8591,8691,8591,8603,1001,860
2016-11-111,8621,8791,8591,8597,7001,859
2016-11-101,8841,8841,8501,8618,5001,861
2016-11-091,8691,8851,7801,82919,8001,829
2016-11-081,8651,8841,8651,8718,6001,871
2016-11-071,8681,8701,8531,8678,6001,867
2016-11-041,8501,8701,8321,86929,5001,869
2016-11-021,7911,7981,7651,7954,4001,795
2016-11-011,7901,7981,7901,7941,5001,794
2016-10-311,7881,7951,7861,7902,9001,790
2016-10-281,7901,8001,7901,7912,5001,791
2016-10-271,7901,8011,7901,7903,5001,790
2016-10-261,7881,7961,7801,7923,7001,792
2016-10-251,7951,7951,7811,78110,3001,781
2016-10-241,7681,7791,7511,7773,1001,777
2016-10-211,7501,7751,7351,7416,8001,741
2016-10-201,7131,7451,7131,7324,0001,732
2016-10-191,7011,7151,6981,7153,2001,715
2016-10-171,6931,7101,6931,7053,2001,705
2016-10-131,6901,7001,6901,6921,7001,692
2016-10-121,6851,7001,6801,7001,7001,700
2016-10-111,6851,7001,6851,6852,8001,685
2016-10-071,7001,7001,6791,6821,4001,682
2016-10-061,7101,7101,7001,7051,2001,705
2016-10-051,6901,7001,6851,7001,6001,700
2016-10-041,6981,6981,6811,6852,5001,685
2016-10-031,7301,7301,6961,6962,9001,696
2016-09-301,7301,7351,6791,6793,4001,679
2016-09-291,7401,7401,7201,7305,6001,730
2016-09-281,7301,7441,7291,7352,5001,735
2016-09-271,7301,7491,7101,7284,6001,728
2016-09-261,8191,8191,7361,7508,9001,750
2016-09-231,7891,8151,7601,81515,0001,815
2016-09-211,6801,7551,6731,7558,5001,755
2016-09-201,6571,6701,6481,6654,7001,665
2016-09-161,6501,6541,6441,6477,8001,647
2016-09-151,6881,6881,6661,6701,9001,670
2016-09-141,6781,6781,6701,6734001,673
2016-09-131,6911,6911,6701,6758001,675
2016-09-121,6801,6801,6611,6732,2001,673
2016-09-091,6841,6841,6681,6682,0001,668
2016-09-081,6821,6911,6811,6818001,681
2016-09-071,6801,6901,6701,6902,1001,690
2016-09-061,6801,6801,6761,6766001,676
2016-09-051,6701,6891,6501,6676,8001,667
2016-09-021,6411,6561,6381,6562,1001,656
2016-09-011,6101,6451,6101,64012,9001,640
2016-08-311,6801,6801,6351,6449,7001,644
2016-08-301,6851,6901,6601,68013,5001,680
2016-08-291,7491,7491,7241,7243,2001,724
2016-08-261,7351,7571,7351,7423,3001,742
2016-08-251,7771,7771,7601,7636,4001,763
2016-08-241,7701,7701,7271,7653,4001,765
2016-08-231,7761,7781,7361,7572,5001,757
2016-08-221,7451,7611,7451,7582,8001,758
2016-08-191,7501,7831,7341,7506,6001,750
2016-08-181,7501,7501,7251,7331,1001,733
2016-08-171,7611,7701,7261,7554,4001,755
2016-08-161,7601,7881,7581,7722,7001,772
2016-08-151,7111,7891,7091,76013,7001,760
2016-08-121,7001,7041,6801,7033,5001,703
2016-08-101,7491,7491,7021,7102,1001,710
2016-08-091,7401,7481,7181,7313,1001,731
2016-08-081,7081,7211,7001,7164,4001,716
2016-08-051,7191,7341,6821,6979,3001,697
2016-08-041,7671,7801,7181,7519,7001,751
2016-08-031,7971,7971,7671,7673,5001,767
2016-08-021,7721,8131,7711,8008,3001,800
2016-08-011,8151,8881,7701,77616,8001,776
2016-07-291,7491,8151,7491,81520,7001,815
2016-07-281,7251,8051,7001,77318,6001,773
2016-07-271,6601,7411,6481,71811,2001,718
2016-07-261,7541,7801,6511,66017,8001,660
2016-07-251,9321,9941,7551,77657,8001,776
2016-07-221,7981,8221,7981,81223,2001,812
2016-07-211,7501,8491,7501,80126,7001,801
2016-07-201,7481,7631,7171,74519,7001,745
2016-07-191,6591,7381,6541,71516,8001,715
2016-07-151,6351,6551,6321,64210,0001,642
2016-07-141,5901,6581,5901,65818,5001,658
2016-07-131,5911,6101,5901,5934,0001,593
2016-07-121,5651,5971,5651,5918,2001,591
2016-07-111,5281,5751,5281,55010,6001,550
2016-07-081,5631,5631,5051,52810,4001,528
2016-07-071,5791,5791,5461,5477,8001,547
2016-07-061,5401,5731,5401,5678,4001,567
2016-07-051,5901,6001,5311,53924,0001,539
2016-07-041,5451,6101,5431,58424,3001,584
2016-07-011,5051,5441,5051,53611,6001,536
2016-06-301,5301,5321,5011,5215,6001,521
2016-06-291,5291,5291,4831,52110,3001,521
2016-06-281,5161,5251,4801,51013,7001,510
2016-06-271,4781,5411,4781,5319,9001,531
2016-06-241,5571,5571,4001,48038,7001,480
2016-06-231,5221,5471,5211,54026,1001,540
2016-06-221,5461,5651,5451,55116,5001,551
2016-06-211,4991,5481,4611,54523,2001,545
2016-06-201,4901,5131,4791,48817,3001,488
2016-06-171,4631,4901,4631,4766,8001,476
2016-06-161,4701,4851,4411,46322,4001,463
2016-06-151,4841,5401,4501,45957,6001,459
2016-06-141,4981,4991,4701,48342,0001,483
2016-06-131,4451,4901,4351,48117,9001,481
2016-06-101,4301,4791,4251,46916,9001,469
2016-06-091,4161,4391,4161,4335,9001,433
2016-06-081,4251,4261,3731,41522,8001,415
2016-06-071,4401,4431,4251,42512,4001,425
2016-06-061,4191,4501,4151,43510,1001,435
2016-06-031,4001,4361,4001,4308,2001,430
2016-06-021,3911,4131,3901,4115,5001,411
2016-06-011,3701,4101,3621,40116,6001,401
2016-05-311,3921,3961,3831,3849,7001,384
2016-05-301,4201,4301,3901,39014,5001,390
2016-05-271,4191,4441,3901,42046,7001,420
2016-05-261,3921,4001,3801,39032,2001,390
2016-05-251,3621,3751,3521,36210,0001,362
2016-05-241,3561,3671,3411,3609,5001,360
2016-05-231,3741,3741,3551,3566,5001,356
2016-05-201,3581,3651,3501,3615,0001,361
2016-05-191,3651,3791,3651,3794,4001,379
2016-05-181,3661,3751,3601,3615,9001,361
2016-05-171,3501,3791,3501,3603,2001,360
2016-05-161,3611,3841,3441,3508,5001,350
2016-05-131,3901,3951,3511,35511,4001,355
2016-05-121,3971,4301,3611,38839,3001,388
2016-05-111,3201,3201,2921,3073,6001,307
2016-05-101,2941,3311,2721,31322,1001,313
2016-05-091,3051,3101,2801,3007,7001,300
2016-05-061,2901,2951,2751,2954,2001,295
2016-05-021,2801,3021,2611,2856,3001,285
2016-04-281,3241,3241,2801,29054,7001,290
2016-04-261,1551,1551,1441,1444,3001,144
2016-04-251,1501,1601,1421,1539,1001,153
2016-04-221,2001,2001,1951,1962,4001,196
2016-04-211,1981,2001,1301,2009,0001,200
2016-04-201,1551,1841,1501,1841,1001,184
2016-04-191,1461,1701,1421,1452,1001,145
2016-04-181,1391,1391,1221,1271,7001,127
2016-04-151,1501,1561,1321,1453,1001,145
2016-04-141,1111,1411,1111,1338,5001,133
2016-04-131,1151,1171,1111,1144,1001,114
2016-04-121,1171,1221,1161,1171,8001,117
2016-04-111,1111,1351,1111,1169001,116
2016-04-081,1551,1551,0881,1064,8001,106
2016-04-071,1601,1601,1601,1601001,160
2016-04-061,1531,1601,1501,1601,4001,160
2016-04-051,1721,1721,1601,1601,1001,160
2016-04-041,1671,1851,1541,1849001,184
2016-04-011,1921,1921,1501,1671,0001,167
2016-03-311,1841,1841,1771,1792,3001,179
2016-03-301,1971,1971,1951,1951,1001,195
2016-03-291,2031,2091,1931,1939001,193
2016-03-281,2261,2291,2261,2282,1001,228
2016-03-251,2251,2281,2251,2284,1001,228
2016-03-241,2271,2281,2201,2282,0001,228
2016-03-231,2251,2251,2091,2143,9001,214
2016-03-221,2051,2221,2051,2228,3001,222
2016-03-181,2131,2131,2031,2041,3001,204
2016-03-161,2001,2291,2001,2011,5001,201
2016-03-151,1951,2101,1951,2009001,200
2016-03-141,2291,2291,1991,1991,8001,199
2016-03-111,2001,2101,2001,2105001,210
2016-03-101,2001,2021,1971,2004,9001,200
2016-03-091,2011,2021,1981,1981,3001,198
2016-03-081,2131,2421,2121,2125,0001,212
2016-03-071,2221,2221,2101,2123,7001,212
2016-03-041,2001,2221,2001,2228001,222
2016-03-021,1981,2201,1791,2202,1001,220
2016-03-011,1801,1801,1771,1773001,177
2016-02-291,1811,1831,1721,1803,1001,180
2016-02-261,2021,2181,1801,1801,8001,180
2016-02-251,2001,2001,1991,2004,6001,200
2016-02-241,1891,1981,1891,1982,1001,198
2016-02-231,1751,1851,1701,1723,7001,172
2016-02-221,1511,1761,1511,1762,4001,176
2016-02-191,1331,1501,1331,1503,0001,150
2016-02-181,1501,1501,1351,1451,7001,145
2016-02-171,1361,1581,1231,1233,1001,123
2016-02-161,1221,1391,1221,1361,3001,136
2016-02-151,1301,1301,1141,1223,6001,122
2016-02-121,1031,1381,0791,0905,4001,090
2016-02-101,1701,1711,1371,1375,1001,137
2016-02-091,2181,2201,1831,2004,2001,200
2016-02-081,2201,2351,2201,2281,4001,228
2016-02-051,2251,2391,2181,2212,1001,221
2016-02-041,2561,2671,2241,2504,5001,250
2016-02-031,3021,3201,2941,3064,2001,306
2016-02-021,3421,3621,3051,3276,4001,327
2016-02-011,3751,3751,3081,3085,2001,308
2016-01-291,2911,3151,2891,3154,6001,315
2016-01-281,2431,2981,2421,29711,1001,297
2016-01-271,2501,2521,2371,2523,6001,252
2016-01-261,2201,2481,2201,2262,1001,226
2016-01-251,2501,2501,2111,2206,8001,220
2016-01-221,2301,2401,2261,2341,1001,234
2016-01-211,2391,2401,1851,2075,0001,207
2016-01-201,2531,2531,2391,2442,5001,244
2016-01-191,2471,2471,2401,2401,3001,240
2016-01-181,2501,2501,2211,2472,2001,247
2016-01-151,2491,2801,2301,2503,7001,250
2016-01-141,2501,2501,2301,2482,1001,248
2016-01-131,2341,2521,2301,2486,6001,248
2016-01-121,2511,2511,2351,2455,2001,245
2016-01-081,2521,2701,2511,2514,3001,251
2016-01-071,2521,2591,2501,2512,0001,251
2016-01-061,3001,3021,2581,2586,3001,258
2016-01-051,2901,3081,2901,3005,9001,300
2016-01-041,2801,2861,2691,2851,7001,285

分割・併合履歴 ： なし