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	2,000
2016-12-29	2,007	2,020	2,003	2,004	10,000	2,004
2016-12-28	1,989	2,019	1,987	1,998	14,800	1,998
2016-12-27	1,995	1,997	1,986	1,987	16,800	1,987
2016-12-26	1,989	2,006	1,985	1,985	16,900	1,985
2016-12-22	1,980	1,987	1,980	1,987	9,100	1,987
2016-12-21	1,987	1,990	1,970	1,987	11,800	1,987
2016-12-20	1,972	1,984	1,970	1,984	10,100	1,984
2016-12-19	1,987	1,988	1,973	1,984	17,100	1,984
2016-12-16	1,980	1,989	1,970	1,988	3,300	1,988
2016-12-15	1,981	1,986	1,954	1,960	6,600	1,960
2016-12-14	1,987	1,987	1,980	1,980	1,500	1,980
2016-12-13	1,990	1,990	1,981	1,986	6,700	1,986
2016-12-12	1,995	1,995	1,974	1,981	10,300	1,981
2016-12-09	2,000	2,000	1,976	1,997	14,500	1,997
2016-12-08	1,998	2,007	1,992	1,995	13,200	1,995
2016-12-07	2,015	2,015	1,987	1,998	6,600	1,998
2016-12-06	2,014	2,024	1,978	1,999	9,000	1,999
2016-12-05	1,960	2,001	1,952	1,995	4,500	1,995
2016-12-02	1,962	1,988	1,950	1,960	6,300	1,960
2016-12-01	1,978	1,979	1,957	1,963	3,700	1,963
2016-11-30	1,969	1,969	1,956	1,960	2,900	1,960
2016-11-29	1,952	1,975	1,951	1,969	1,900	1,969
2016-11-28	1,974	1,974	1,955	1,958	1,800	1,958
2016-11-25	1,948	1,980	1,931	1,974	7,300	1,974
2016-11-24	1,939	1,959	1,930	1,941	3,600	1,941
2016-11-22	1,901	1,937	1,900	1,911	13,600	1,911
2016-11-21	1,976	1,976	1,935	1,935	7,100	1,935
2016-11-18	1,979	1,979	1,950	1,950	5,000	1,950
2016-11-17	1,900	1,972	1,900	1,954	16,800	1,954
2016-11-16	1,865	1,885	1,865	1,878	7,500	1,878
2016-11-15	1,865	1,867	1,862	1,867	2,300	1,867
2016-11-14	1,859	1,869	1,859	1,860	3,100	1,860
2016-11-11	1,862	1,879	1,859	1,859	7,700	1,859
2016-11-10	1,884	1,884	1,850	1,861	8,500	1,861
2016-11-09	1,869	1,885	1,780	1,829	19,800	1,829
2016-11-08	1,865	1,884	1,865	1,871	8,600	1,871
2016-11-07	1,868	1,870	1,853	1,867	8,600	1,867
2016-11-04	1,850	1,870	1,832	1,869	29,500	1,869
2016-11-02	1,791	1,798	1,765	1,795	4,400	1,795
2016-11-01	1,790	1,798	1,790	1,794	1,500	1,794
2016-10-31	1,788	1,795	1,786	1,790	2,900	1,790
2016-10-28	1,790	1,800	1,790	1,791	2,500	1,791
2016-10-27	1,790	1,801	1,790	1,790	3,500	1,790
2016-10-26	1,788	1,796	1,780	1,792	3,700	1,792
2016-10-25	1,795	1,795	1,781	1,781	10,300	1,781
2016-10-24	1,768	1,779	1,751	1,777	3,100	1,777
2016-10-21	1,750	1,775	1,735	1,741	6,800	1,741
2016-10-20	1,713	1,745	1,713	1,732	4,000	1,732
2016-10-19	1,701	1,715	1,698	1,715	3,200	1,715
2016-10-17	1,693	1,710	1,693	1,705	3,200	1,705
2016-10-13	1,690	1,700	1,690	1,692	1,700	1,692
2016-10-12	1,685	1,700	1,680	1,700	1,700	1,700
2016-10-11	1,685	1,700	1,685	1,685	2,800	1,685
2016-10-07	1,700	1,700	1,679	1,682	1,400	1,682
2016-10-06	1,710	1,710	1,700	1,705	1,200	1,705
2016-10-05	1,690	1,700	1,685	1,700	1,600	1,700
2016-10-04	1,698	1,698	1,681	1,685	2,500	1,685
2016-10-03	1,730	1,730	1,696	1,696	2,900	1,696
2016-09-30	1,730	1,735	1,679	1,679	3,400	1,679
2016-09-29	1,740	1,740	1,720	1,730	5,600	1,730
2016-09-28	1,730	1,744	1,729	1,735	2,500	1,735
2016-09-27	1,730	1,749	1,710	1,728	4,600	1,728
2016-09-26	1,819	1,819	1,736	1,750	8,900	1,750
2016-09-23	1,789	1,815	1,760	1,815	15,000	1,815
2016-09-21	1,680	1,755	1,673	1,755	8,500	1,755
2016-09-20	1,657	1,670	1,648	1,665	4,700	1,665
2016-09-16	1,650	1,654	1,644	1,647	7,800	1,647
2016-09-15	1,688	1,688	1,666	1,670	1,900	1,670
2016-09-14	1,678	1,678	1,670	1,673	400	1,673
2016-09-13	1,691	1,691	1,670	1,675	800	1,675
2016-09-12	1,680	1,680	1,661	1,673	2,200	1,673
2016-09-09	1,684	1,684	1,668	1,668	2,000	1,668
2016-09-08	1,682	1,691	1,681	1,681	800	1,681
2016-09-07	1,680	1,690	1,670	1,690	2,100	1,690
2016-09-06	1,680	1,680	1,676	1,676	600	1,676
2016-09-05	1,670	1,689	1,650	1,667	6,800	1,667
2016-09-02	1,641	1,656	1,638	1,656	2,100	1,656
2016-09-01	1,610	1,645	1,610	1,640	12,900	1,640
2016-08-31	1,680	1,680	1,635	1,644	9,700	1,644
2016-08-30	1,685	1,690	1,660	1,680	13,500	1,680
2016-08-29	1,749	1,749	1,724	1,724	3,200	1,724
2016-08-26	1,735	1,757	1,735	1,742	3,300	1,742
2016-08-25	1,777	1,777	1,760	1,763	6,400	1,763
2016-08-24	1,770	1,770	1,727	1,765	3,400	1,765
2016-08-23	1,776	1,778	1,736	1,757	2,500	1,757
2016-08-22	1,745	1,761	1,745	1,758	2,800	1,758
2016-08-19	1,750	1,783	1,734	1,750	6,600	1,750
2016-08-18	1,750	1,750	1,725	1,733	1,100	1,733
2016-08-17	1,761	1,770	1,726	1,755	4,400	1,755
2016-08-16	1,760	1,788	1,758	1,772	2,700	1,772
2016-08-15	1,711	1,789	1,709	1,760	13,700	1,760
2016-08-12	1,700	1,704	1,680	1,703	3,500	1,703
2016-08-10	1,749	1,749	1,702	1,710	2,100	1,710
2016-08-09	1,740	1,748	1,718	1,731	3,100	1,731
2016-08-08	1,708	1,721	1,700	1,716	4,400	1,716
2016-08-05	1,719	1,734	1,682	1,697	9,300	1,697
2016-08-04	1,767	1,780	1,718	1,751	9,700	1,751
2016-08-03	1,797	1,797	1,767	1,767	3,500	1,767
2016-08-02	1,772	1,813	1,771	1,800	8,300	1,800
2016-08-01	1,815	1,888	1,770	1,776	16,800	1,776
2016-07-29	1,749	1,815	1,749	1,815	20,700	1,815
2016-07-28	1,725	1,805	1,700	1,773	18,600	1,773
2016-07-27	1,660	1,741	1,648	1,718	11,200	1,718
2016-07-26	1,754	1,780	1,651	1,660	17,800	1,660
2016-07-25	1,932	1,994	1,755	1,776	57,800	1,776
2016-07-22	1,798	1,822	1,798	1,812	23,200	1,812
2016-07-21	1,750	1,849	1,750	1,801	26,700	1,801
2016-07-20	1,748	1,763	1,717	1,745	19,700	1,745
2016-07-19	1,659	1,738	1,654	1,715	16,800	1,715
2016-07-15	1,635	1,655	1,632	1,642	10,000	1,642
2016-07-14	1,590	1,658	1,590	1,658	18,500	1,658
2016-07-13	1,591	1,610	1,590	1,593	4,000	1,593
2016-07-12	1,565	1,597	1,565	1,591	8,200	1,591
2016-07-11	1,528	1,575	1,528	1,550	10,600	1,550
2016-07-08	1,563	1,563	1,505	1,528	10,400	1,528
2016-07-07	1,579	1,579	1,546	1,547	7,800	1,547
2016-07-06	1,540	1,573	1,540	1,567	8,400	1,567
2016-07-05	1,590	1,600	1,531	1,539	24,000	1,539
2016-07-04	1,545	1,610	1,543	1,584	24,300	1,584
2016-07-01	1,505	1,544	1,505	1,536	11,600	1,536
2016-06-30	1,530	1,532	1,501	1,521	5,600	1,521
2016-06-29	1,529	1,529	1,483	1,521	10,300	1,521
2016-06-28	1,516	1,525	1,480	1,510	13,700	1,510
2016-06-27	1,478	1,541	1,478	1,531	9,900	1,531
2016-06-24	1,557	1,557	1,400	1,480	38,700	1,480
2016-06-23	1,522	1,547	1,521	1,540	26,100	1,540
2016-06-22	1,546	1,565	1,545	1,551	16,500	1,551
2016-06-21	1,499	1,548	1,461	1,545	23,200	1,545
2016-06-20	1,490	1,513	1,479	1,488	17,300	1,488
2016-06-17	1,463	1,490	1,463	1,476	6,800	1,476
2016-06-16	1,470	1,485	1,441	1,463	22,400	1,463
2016-06-15	1,484	1,540	1,450	1,459	57,600	1,459
2016-06-14	1,498	1,499	1,470	1,483	42,000	1,483
2016-06-13	1,445	1,490	1,435	1,481	17,900	1,481
2016-06-10	1,430	1,479	1,425	1,469	16,900	1,469
2016-06-09	1,416	1,439	1,416	1,433	5,900	1,433
2016-06-08	1,425	1,426	1,373	1,415	22,800	1,415
2016-06-07	1,440	1,443	1,425	1,425	12,400	1,425
2016-06-06	1,419	1,450	1,415	1,435	10,100	1,435
2016-06-03	1,400	1,436	1,400	1,430	8,200	1,430
2016-06-02	1,391	1,413	1,390	1,411	5,500	1,411
2016-06-01	1,370	1,410	1,362	1,401	16,600	1,401
2016-05-31	1,392	1,396	1,383	1,384	9,700	1,384
2016-05-30	1,420	1,430	1,390	1,390	14,500	1,390
2016-05-27	1,419	1,444	1,390	1,420	46,700	1,420
2016-05-26	1,392	1,400	1,380	1,390	32,200	1,390
2016-05-25	1,362	1,375	1,352	1,362	10,000	1,362
2016-05-24	1,356	1,367	1,341	1,360	9,500	1,360
2016-05-23	1,374	1,374	1,355	1,356	6,500	1,356
2016-05-20	1,358	1,365	1,350	1,361	5,000	1,361
2016-05-19	1,365	1,379	1,365	1,379	4,400	1,379
2016-05-18	1,366	1,375	1,360	1,361	5,900	1,361
2016-05-17	1,350	1,379	1,350	1,360	3,200	1,360
2016-05-16	1,361	1,384	1,344	1,350	8,500	1,350
2016-05-13	1,390	1,395	1,351	1,355	11,400	1,355
2016-05-12	1,397	1,430	1,361	1,388	39,300	1,388
2016-05-11	1,320	1,320	1,292	1,307	3,600	1,307
2016-05-10	1,294	1,331	1,272	1,313	22,100	1,313
2016-05-09	1,305	1,310	1,280	1,300	7,700	1,300
2016-05-06	1,290	1,295	1,275	1,295	4,200	1,295
2016-05-02	1,280	1,302	1,261	1,285	6,300	1,285
2016-04-28	1,324	1,324	1,280	1,290	54,700	1,290
2016-04-26	1,155	1,155	1,144	1,144	4,300	1,144
2016-04-25	1,150	1,160	1,142	1,153	9,100	1,153
2016-04-22	1,200	1,200	1,195	1,196	2,400	1,196
2016-04-21	1,198	1,200	1,130	1,200	9,000	1,200
2016-04-20	1,155	1,184	1,150	1,184	1,100	1,184
2016-04-19	1,146	1,170	1,142	1,145	2,100	1,145
2016-04-18	1,139	1,139	1,122	1,127	1,700	1,127
2016-04-15	1,150	1,156	1,132	1,145	3,100	1,145
2016-04-14	1,111	1,141	1,111	1,133	8,500	1,133
2016-04-13	1,115	1,117	1,111	1,114	4,100	1,114
2016-04-12	1,117	1,122	1,116	1,117	1,800	1,117
2016-04-11	1,111	1,135	1,111	1,116	900	1,116
2016-04-08	1,155	1,155	1,088	1,106	4,800	1,106
2016-04-07	1,160	1,160	1,160	1,160	100	1,160
2016-04-06	1,153	1,160	1,150	1,160	1,400	1,160
2016-04-05	1,172	1,172	1,160	1,160	1,100	1,160
2016-04-04	1,167	1,185	1,154	1,184	900	1,184
2016-04-01	1,192	1,192	1,150	1,167	1,000	1,167
2016-03-31	1,184	1,184	1,177	1,179	2,300	1,179
2016-03-30	1,197	1,197	1,195	1,195	1,100	1,195
2016-03-29	1,203	1,209	1,193	1,193	900	1,193
2016-03-28	1,226	1,229	1,226	1,228	2,100	1,228
2016-03-25	1,225	1,228	1,225	1,228	4,100	1,228
2016-03-24	1,227	1,228	1,220	1,228	2,000	1,228
2016-03-23	1,225	1,225	1,209	1,214	3,900	1,214
2016-03-22	1,205	1,222	1,205	1,222	8,300	1,222
2016-03-18	1,213	1,213	1,203	1,204	1,300	1,204
2016-03-16	1,200	1,229	1,200	1,201	1,500	1,201
2016-03-15	1,195	1,210	1,195	1,200	900	1,200
2016-03-14	1,229	1,229	1,199	1,199	1,800	1,199
2016-03-11	1,200	1,210	1,200	1,210	500	1,210
2016-03-10	1,200	1,202	1,197	1,200	4,900	1,200
2016-03-09	1,201	1,202	1,198	1,198	1,300	1,198
2016-03-08	1,213	1,242	1,212	1,212	5,000	1,212
2016-03-07	1,222	1,222	1,210	1,212	3,700	1,212
2016-03-04	1,200	1,222	1,200	1,222	800	1,222
2016-03-02	1,198	1,220	1,179	1,220	2,100	1,220
2016-03-01	1,180	1,180	1,177	1,177	300	1,177
2016-02-29	1,181	1,183	1,172	1,180	3,100	1,180
2016-02-26	1,202	1,218	1,180	1,180	1,800	1,180
2016-02-25	1,200	1,200	1,199	1,200	4,600	1,200
2016-02-24	1,189	1,198	1,189	1,198	2,100	1,198
2016-02-23	1,175	1,185	1,170	1,172	3,700	1,172
2016-02-22	1,151	1,176	1,151	1,176	2,400	1,176
2016-02-19	1,133	1,150	1,133	1,150	3,000	1,150
2016-02-18	1,150	1,150	1,135	1,145	1,700	1,145
2016-02-17	1,136	1,158	1,123	1,123	3,100	1,123
2016-02-16	1,122	1,139	1,122	1,136	1,300	1,136
2016-02-15	1,130	1,130	1,114	1,122	3,600	1,122
2016-02-12	1,103	1,138	1,079	1,090	5,400	1,090
2016-02-10	1,170	1,171	1,137	1,137	5,100	1,137
2016-02-09	1,218	1,220	1,183	1,200	4,200	1,200
2016-02-08	1,220	1,235	1,220	1,228	1,400	1,228
2016-02-05	1,225	1,239	1,218	1,221	2,100	1,221
2016-02-04	1,256	1,267	1,224	1,250	4,500	1,250
2016-02-03	1,302	1,320	1,294	1,306	4,200	1,306
2016-02-02	1,342	1,362	1,305	1,327	6,400	1,327
2016-02-01	1,375	1,375	1,308	1,308	5,200	1,308
2016-01-29	1,291	1,315	1,289	1,315	4,600	1,315
2016-01-28	1,243	1,298	1,242	1,297	11,100	1,297
2016-01-27	1,250	1,252	1,237	1,252	3,600	1,252
2016-01-26	1,220	1,248	1,220	1,226	2,100	1,226
2016-01-25	1,250	1,250	1,211	1,220	6,800	1,220
2016-01-22	1,230	1,240	1,226	1,234	1,100	1,234
2016-01-21	1,239	1,240	1,185	1,207	5,000	1,207
2016-01-20	1,253	1,253	1,239	1,244	2,500	1,244
2016-01-19	1,247	1,247	1,240	1,240	1,300	1,240
2016-01-18	1,250	1,250	1,221	1,247	2,200	1,247
2016-01-15	1,249	1,280	1,230	1,250	3,700	1,250
2016-01-14	1,250	1,250	1,230	1,248	2,100	1,248
2016-01-13	1,234	1,252	1,230	1,248	6,600	1,248
2016-01-12	1,251	1,251	1,235	1,245	5,200	1,245
2016-01-08	1,252	1,270	1,251	1,251	4,300	1,251
2016-01-07	1,252	1,259	1,250	1,251	2,000	1,251
2016-01-06	1,300	1,302	1,258	1,258	6,300	1,258
2016-01-05	1,290	1,308	1,290	1,300	5,900	1,300
2016-01-04	1,280	1,286	1,269	1,285	1,700	1,285

分割・併合履歴：なし