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
2016-12-30	2,004	2,034	2,000	2,000	22,100	1,000
2016-12-29	2,007	2,020	2,003	2,004	10,000	1,002
2016-12-28	1,989	2,019	1,987	1,998	14,800	999
2016-12-27	1,995	1,997	1,986	1,987	16,800	993.50
2016-12-26	1,989	2,006	1,985	1,985	16,900	992.50
2016-12-22	1,980	1,987	1,980	1,987	9,100	993.50
2016-12-21	1,987	1,990	1,970	1,987	11,800	993.50
2016-12-20	1,972	1,984	1,970	1,984	10,100	992
2016-12-19	1,987	1,988	1,973	1,984	17,100	992
2016-12-16	1,980	1,989	1,970	1,988	3,300	994
2016-12-15	1,981	1,986	1,954	1,960	6,600	980
2016-12-14	1,987	1,987	1,980	1,980	1,500	990
2016-12-13	1,990	1,990	1,981	1,986	6,700	993
2016-12-12	1,995	1,995	1,974	1,981	10,300	990.50
2016-12-09	2,000	2,000	1,976	1,997	14,500	998.50
2016-12-08	1,998	2,007	1,992	1,995	13,200	997.50
2016-12-07	2,015	2,015	1,987	1,998	6,600	999
2016-12-06	2,014	2,024	1,978	1,999	9,000	999.50
2016-12-05	1,960	2,001	1,952	1,995	4,500	997.50
2016-12-02	1,962	1,988	1,950	1,960	6,300	980
2016-12-01	1,978	1,979	1,957	1,963	3,700	981.50
2016-11-30	1,969	1,969	1,956	1,960	2,900	980
2016-11-29	1,952	1,975	1,951	1,969	1,900	984.50
2016-11-28	1,974	1,974	1,955	1,958	1,800	979
2016-11-25	1,948	1,980	1,931	1,974	7,300	987
2016-11-24	1,939	1,959	1,930	1,941	3,600	970.50
2016-11-22	1,901	1,937	1,900	1,911	13,600	955.50
2016-11-21	1,976	1,976	1,935	1,935	7,100	967.50
2016-11-18	1,979	1,979	1,950	1,950	5,000	975
2016-11-17	1,900	1,972	1,900	1,954	16,800	977
2016-11-16	1,865	1,885	1,865	1,878	7,500	939
2016-11-15	1,865	1,867	1,862	1,867	2,300	933.50
2016-11-14	1,859	1,869	1,859	1,860	3,100	930
2016-11-11	1,862	1,879	1,859	1,859	7,700	929.50
2016-11-10	1,884	1,884	1,850	1,861	8,500	930.50
2016-11-09	1,869	1,885	1,780	1,829	19,800	914.50
2016-11-08	1,865	1,884	1,865	1,871	8,600	935.50
2016-11-07	1,868	1,870	1,853	1,867	8,600	933.50
2016-11-04	1,850	1,870	1,832	1,869	29,500	934.50
2016-11-02	1,791	1,798	1,765	1,795	4,400	897.50
2016-11-01	1,790	1,798	1,790	1,794	1,500	897
2016-10-31	1,788	1,795	1,786	1,790	2,900	895
2016-10-28	1,790	1,800	1,790	1,791	2,500	895.50
2016-10-27	1,790	1,801	1,790	1,790	3,500	895
2016-10-26	1,788	1,796	1,780	1,792	3,700	896
2016-10-25	1,795	1,795	1,781	1,781	10,300	890.50
2016-10-24	1,768	1,779	1,751	1,777	3,100	888.50
2016-10-21	1,750	1,775	1,735	1,741	6,800	870.50
2016-10-20	1,713	1,745	1,713	1,732	4,000	866
2016-10-19	1,701	1,715	1,698	1,715	3,200	857.50
2016-10-17	1,693	1,710	1,693	1,705	3,200	852.50
2016-10-13	1,690	1,700	1,690	1,692	1,700	846
2016-10-12	1,685	1,700	1,680	1,700	1,700	850
2016-10-11	1,685	1,700	1,685	1,685	2,800	842.50
2016-10-07	1,700	1,700	1,679	1,682	1,400	841
2016-10-06	1,710	1,710	1,700	1,705	1,200	852.50
2016-10-05	1,690	1,700	1,685	1,700	1,600	850
2016-10-04	1,698	1,698	1,681	1,685	2,500	842.50
2016-10-03	1,730	1,730	1,696	1,696	2,900	848
2016-09-30	1,730	1,735	1,679	1,679	3,400	839.50
2016-09-29	1,740	1,740	1,720	1,730	5,600	865
2016-09-28	1,730	1,744	1,729	1,735	2,500	867.50
2016-09-27	1,730	1,749	1,710	1,728	4,600	864
2016-09-26	1,819	1,819	1,736	1,750	8,900	875
2016-09-23	1,789	1,815	1,760	1,815	15,000	907.50
2016-09-21	1,680	1,755	1,673	1,755	8,500	877.50
2016-09-20	1,657	1,670	1,648	1,665	4,700	832.50
2016-09-16	1,650	1,654	1,644	1,647	7,800	823.50
2016-09-15	1,688	1,688	1,666	1,670	1,900	835
2016-09-14	1,678	1,678	1,670	1,673	400	836.50
2016-09-13	1,691	1,691	1,670	1,675	800	837.50
2016-09-12	1,680	1,680	1,661	1,673	2,200	836.50
2016-09-09	1,684	1,684	1,668	1,668	2,000	834
2016-09-08	1,682	1,691	1,681	1,681	800	840.50
2016-09-07	1,680	1,690	1,670	1,690	2,100	845
2016-09-06	1,680	1,680	1,676	1,676	600	838
2016-09-05	1,670	1,689	1,650	1,667	6,800	833.50
2016-09-02	1,641	1,656	1,638	1,656	2,100	828
2016-09-01	1,610	1,645	1,610	1,640	12,900	820
2016-08-31	1,680	1,680	1,635	1,644	9,700	822
2016-08-30	1,685	1,690	1,660	1,680	13,500	840
2016-08-29	1,749	1,749	1,724	1,724	3,200	862
2016-08-26	1,735	1,757	1,735	1,742	3,300	871
2016-08-25	1,777	1,777	1,760	1,763	6,400	881.50
2016-08-24	1,770	1,770	1,727	1,765	3,400	882.50
2016-08-23	1,776	1,778	1,736	1,757	2,500	878.50
2016-08-22	1,745	1,761	1,745	1,758	2,800	879
2016-08-19	1,750	1,783	1,734	1,750	6,600	875
2016-08-18	1,750	1,750	1,725	1,733	1,100	866.50
2016-08-17	1,761	1,770	1,726	1,755	4,400	877.50
2016-08-16	1,760	1,788	1,758	1,772	2,700	886
2016-08-15	1,711	1,789	1,709	1,760	13,700	880
2016-08-12	1,700	1,704	1,680	1,703	3,500	851.50
2016-08-10	1,749	1,749	1,702	1,710	2,100	855
2016-08-09	1,740	1,748	1,718	1,731	3,100	865.50
2016-08-08	1,708	1,721	1,700	1,716	4,400	858
2016-08-05	1,719	1,734	1,682	1,697	9,300	848.50
2016-08-04	1,767	1,780	1,718	1,751	9,700	875.50
2016-08-03	1,797	1,797	1,767	1,767	3,500	883.50
2016-08-02	1,772	1,813	1,771	1,800	8,300	900
2016-08-01	1,815	1,888	1,770	1,776	16,800	888
2016-07-29	1,749	1,815	1,749	1,815	20,700	907.50
2016-07-28	1,725	1,805	1,700	1,773	18,600	886.50
2016-07-27	1,660	1,741	1,648	1,718	11,200	859
2016-07-26	1,754	1,780	1,651	1,660	17,800	830
2016-07-25	1,932	1,994	1,755	1,776	57,800	888
2016-07-22	1,798	1,822	1,798	1,812	23,200	906
2016-07-21	1,750	1,849	1,750	1,801	26,700	900.50
2016-07-20	1,748	1,763	1,717	1,745	19,700	872.50
2016-07-19	1,659	1,738	1,654	1,715	16,800	857.50
2016-07-15	1,635	1,655	1,632	1,642	10,000	821
2016-07-14	1,590	1,658	1,590	1,658	18,500	829
2016-07-13	1,591	1,610	1,590	1,593	4,000	796.50
2016-07-12	1,565	1,597	1,565	1,591	8,200	795.50
2016-07-11	1,528	1,575	1,528	1,550	10,600	775
2016-07-08	1,563	1,563	1,505	1,528	10,400	764
2016-07-07	1,579	1,579	1,546	1,547	7,800	773.50
2016-07-06	1,540	1,573	1,540	1,567	8,400	783.50
2016-07-05	1,590	1,600	1,531	1,539	24,000	769.50
2016-07-04	1,545	1,610	1,543	1,584	24,300	792
2016-07-01	1,505	1,544	1,505	1,536	11,600	768
2016-06-30	1,530	1,532	1,501	1,521	5,600	760.50
2016-06-29	1,529	1,529	1,483	1,521	10,300	760.50
2016-06-28	1,516	1,525	1,480	1,510	13,700	755
2016-06-27	1,478	1,541	1,478	1,531	9,900	765.50
2016-06-24	1,557	1,557	1,400	1,480	38,700	740
2016-06-23	1,522	1,547	1,521	1,540	26,100	770
2016-06-22	1,546	1,565	1,545	1,551	16,500	775.50
2016-06-21	1,499	1,548	1,461	1,545	23,200	772.50
2016-06-20	1,490	1,513	1,479	1,488	17,300	744
2016-06-17	1,463	1,490	1,463	1,476	6,800	738
2016-06-16	1,470	1,485	1,441	1,463	22,400	731.50
2016-06-15	1,484	1,540	1,450	1,459	57,600	729.50
2016-06-14	1,498	1,499	1,470	1,483	42,000	741.50
2016-06-13	1,445	1,490	1,435	1,481	17,900	740.50
2016-06-10	1,430	1,479	1,425	1,469	16,900	734.50
2016-06-09	1,416	1,439	1,416	1,433	5,900	716.50
2016-06-08	1,425	1,426	1,373	1,415	22,800	707.50
2016-06-07	1,440	1,443	1,425	1,425	12,400	712.50
2016-06-06	1,419	1,450	1,415	1,435	10,100	717.50
2016-06-03	1,400	1,436	1,400	1,430	8,200	715
2016-06-02	1,391	1,413	1,390	1,411	5,500	705.50
2016-06-01	1,370	1,410	1,362	1,401	16,600	700.50
2016-05-31	1,392	1,396	1,383	1,384	9,700	692
2016-05-30	1,420	1,430	1,390	1,390	14,500	695
2016-05-27	1,419	1,444	1,390	1,420	46,700	710
2016-05-26	1,392	1,400	1,380	1,390	32,200	695
2016-05-25	1,362	1,375	1,352	1,362	10,000	681
2016-05-24	1,356	1,367	1,341	1,360	9,500	680
2016-05-23	1,374	1,374	1,355	1,356	6,500	678
2016-05-20	1,358	1,365	1,350	1,361	5,000	680.50
2016-05-19	1,365	1,379	1,365	1,379	4,400	689.50
2016-05-18	1,366	1,375	1,360	1,361	5,900	680.50
2016-05-17	1,350	1,379	1,350	1,360	3,200	680
2016-05-16	1,361	1,384	1,344	1,350	8,500	675
2016-05-13	1,390	1,395	1,351	1,355	11,400	677.50
2016-05-12	1,397	1,430	1,361	1,388	39,300	694
2016-05-11	1,320	1,320	1,292	1,307	3,600	653.50
2016-05-10	1,294	1,331	1,272	1,313	22,100	656.50
2016-05-09	1,305	1,310	1,280	1,300	7,700	650
2016-05-06	1,290	1,295	1,275	1,295	4,200	647.50
2016-05-02	1,280	1,302	1,261	1,285	6,300	642.50
2016-04-28	1,324	1,324	1,280	1,290	54,700	645
2016-04-26	1,155	1,155	1,144	1,144	4,300	572
2016-04-25	1,150	1,160	1,142	1,153	9,100	576.50
2016-04-22	1,200	1,200	1,195	1,196	2,400	598
2016-04-21	1,198	1,200	1,130	1,200	9,000	600
2016-04-20	1,155	1,184	1,150	1,184	1,100	592
2016-04-19	1,146	1,170	1,142	1,145	2,100	572.50
2016-04-18	1,139	1,139	1,122	1,127	1,700	563.50
2016-04-15	1,150	1,156	1,132	1,145	3,100	572.50
2016-04-14	1,111	1,141	1,111	1,133	8,500	566.50
2016-04-13	1,115	1,117	1,111	1,114	4,100	557
2016-04-12	1,117	1,122	1,116	1,117	1,800	558.50
2016-04-11	1,111	1,135	1,111	1,116	900	558
2016-04-08	1,155	1,155	1,088	1,106	4,800	553
2016-04-07	1,160	1,160	1,160	1,160	100	580
2016-04-06	1,153	1,160	1,150	1,160	1,400	580
2016-04-05	1,172	1,172	1,160	1,160	1,100	580
2016-04-04	1,167	1,185	1,154	1,184	900	592
2016-04-01	1,192	1,192	1,150	1,167	1,000	583.50
2016-03-31	1,184	1,184	1,177	1,179	2,300	589.50
2016-03-30	1,197	1,197	1,195	1,195	1,100	597.50
2016-03-29	1,203	1,209	1,193	1,193	900	596.50
2016-03-28	1,226	1,229	1,226	1,228	2,100	614
2016-03-25	1,225	1,228	1,225	1,228	4,100	614
2016-03-24	1,227	1,228	1,220	1,228	2,000	614
2016-03-23	1,225	1,225	1,209	1,214	3,900	607
2016-03-22	1,205	1,222	1,205	1,222	8,300	611
2016-03-18	1,213	1,213	1,203	1,204	1,300	602
2016-03-16	1,200	1,229	1,200	1,201	1,500	600.50
2016-03-15	1,195	1,210	1,195	1,200	900	600
2016-03-14	1,229	1,229	1,199	1,199	1,800	599.50
2016-03-11	1,200	1,210	1,200	1,210	500	605
2016-03-10	1,200	1,202	1,197	1,200	4,900	600
2016-03-09	1,201	1,202	1,198	1,198	1,300	599
2016-03-08	1,213	1,242	1,212	1,212	5,000	606
2016-03-07	1,222	1,222	1,210	1,212	3,700	606
2016-03-04	1,200	1,222	1,200	1,222	800	611
2016-03-02	1,198	1,220	1,179	1,220	2,100	610
2016-03-01	1,180	1,180	1,177	1,177	300	588.50
2016-02-29	1,181	1,183	1,172	1,180	3,100	590
2016-02-26	1,202	1,218	1,180	1,180	1,800	590
2016-02-25	1,200	1,200	1,199	1,200	4,600	600
2016-02-24	1,189	1,198	1,189	1,198	2,100	599
2016-02-23	1,175	1,185	1,170	1,172	3,700	586
2016-02-22	1,151	1,176	1,151	1,176	2,400	588
2016-02-19	1,133	1,150	1,133	1,150	3,000	575
2016-02-18	1,150	1,150	1,135	1,145	1,700	572.50
2016-02-17	1,136	1,158	1,123	1,123	3,100	561.50
2016-02-16	1,122	1,139	1,122	1,136	1,300	568
2016-02-15	1,130	1,130	1,114	1,122	3,600	561
2016-02-12	1,103	1,138	1,079	1,090	5,400	545
2016-02-10	1,170	1,171	1,137	1,137	5,100	568.50
2016-02-09	1,218	1,220	1,183	1,200	4,200	600
2016-02-08	1,220	1,235	1,220	1,228	1,400	614
2016-02-05	1,225	1,239	1,218	1,221	2,100	610.50
2016-02-04	1,256	1,267	1,224	1,250	4,500	625
2016-02-03	1,302	1,320	1,294	1,306	4,200	653
2016-02-02	1,342	1,362	1,305	1,327	6,400	663.50
2016-02-01	1,375	1,375	1,308	1,308	5,200	654
2016-01-29	1,291	1,315	1,289	1,315	4,600	657.50
2016-01-28	1,243	1,298	1,242	1,297	11,100	648.50
2016-01-27	1,250	1,252	1,237	1,252	3,600	626
2016-01-26	1,220	1,248	1,220	1,226	2,100	613
2016-01-25	1,250	1,250	1,211	1,220	6,800	610
2016-01-22	1,230	1,240	1,226	1,234	1,100	617
2016-01-21	1,239	1,240	1,185	1,207	5,000	603.50
2016-01-20	1,253	1,253	1,239	1,244	2,500	622
2016-01-19	1,247	1,247	1,240	1,240	1,300	620
2016-01-18	1,250	1,250	1,221	1,247	2,200	623.50
2016-01-15	1,249	1,280	1,230	1,250	3,700	625
2016-01-14	1,250	1,250	1,230	1,248	2,100	624
2016-01-13	1,234	1,252	1,230	1,248	6,600	624
2016-01-12	1,251	1,251	1,235	1,245	5,200	622.50
2016-01-08	1,252	1,270	1,251	1,251	4,300	625.50
2016-01-07	1,252	1,259	1,250	1,251	2,000	625.50
2016-01-06	1,300	1,302	1,258	1,258	6,300	629
2016-01-05	1,290	1,308	1,290	1,300	5,900	650
2016-01-04	1,280	1,286	1,269	1,285	1,700	642.50

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