1723 日本電技(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,020	3,020	3,000	3,015	2,400	3,015
2017-12-28	3,025	3,025	2,986	3,015	3,000	3,015
2017-12-27	3,025	3,030	3,020	3,030	2,000	3,030
2017-12-26	3,015	3,030	2,970	3,030	2,300	3,030
2017-12-25	3,035	3,035	3,000	3,010	8,900	3,010
2017-12-22	3,030	3,030	3,005	3,030	5,800	3,030
2017-12-21	3,030	3,035	2,998	3,025	4,400	3,025
2017-12-20	3,035	3,035	3,025	3,030	3,900	3,030
2017-12-19	3,030	3,030	3,010	3,030	1,400	3,030
2017-12-18	3,040	3,040	3,010	3,030	2,200	3,030
2017-12-15	3,015	3,030	2,999	3,030	3,800	3,030
2017-12-14	3,015	3,030	3,005	3,025	1,900	3,025
2017-12-13	3,000	3,025	2,955	2,990	3,000	2,990
2017-12-12	3,000	3,015	2,975	2,994	1,400	2,994
2017-12-11	3,035	3,040	2,964	3,000	6,400	3,000
2017-12-08	3,035	3,035	3,005	3,030	15,800	3,030
2017-12-07	2,993	3,035	2,993	3,025	8,900	3,025
2017-12-06	2,987	3,005	2,975	2,990	5,000	2,990
2017-12-05	2,963	2,974	2,953	2,965	3,400	2,965
2017-12-04	2,943	2,994	2,943	2,978	6,400	2,978
2017-12-01	2,894	2,975	2,894	2,943	8,400	2,943
2017-11-30	2,823	2,971	2,815	2,928	14,800	2,928
2017-11-29	2,792	2,818	2,792	2,806	7,800	2,806
2017-11-28	2,799	2,800	2,786	2,792	5,200	2,792
2017-11-27	2,818	2,818	2,763	2,799	15,500	2,799
2017-11-24	2,846	2,855	2,811	2,819	20,700	2,819
2017-11-22	2,911	2,911	2,852	2,859	3,200	2,859
2017-11-21	2,898	2,902	2,852	2,871	7,800	2,871
2017-11-20	2,900	2,900	2,852	2,895	3,400	2,895
2017-11-17	2,918	2,919	2,872	2,900	7,100	2,900
2017-11-16	2,865	2,900	2,840	2,900	10,800	2,900
2017-11-15	2,853	2,870	2,820	2,846	9,400	2,846
2017-11-13	2,812	2,888	2,810	2,866	8,600	2,866
2017-11-10	2,899	2,899	2,809	2,838	15,000	2,838
2017-11-09	2,935	2,975	2,925	2,925	5,900	2,925
2017-11-08	2,978	2,978	2,931	2,948	3,800	2,948
2017-11-07	2,947	2,990	2,927	2,990	6,200	2,990
2017-11-06	2,959	2,966	2,932	2,940	6,500	2,940
2017-11-02	2,995	3,020	2,910	2,959	16,100	2,959
2017-11-01	3,040	3,050	2,999	3,040	15,900	3,040
2017-10-31	3,010	3,035	3,005	3,030	4,800	3,030
2017-10-30	3,025	3,025	3,000	3,000	1,800	3,000
2017-10-27	2,996	3,030	2,891	3,030	11,300	3,030
2017-10-26	3,015	3,020	3,005	3,005	2,200	3,005
2017-10-25	3,035	3,040	3,015	3,015	12,700	3,015
2017-10-24	3,000	3,040	3,000	3,030	7,300	3,030
2017-10-23	3,000	3,025	2,996	3,005	5,700	3,005
2017-10-20	2,998	3,030	2,998	3,005	8,000	3,005
2017-10-19	3,015	3,040	2,990	3,000	7,000	3,000
2017-10-18	3,010	3,015	2,977	2,998	4,700	2,998
2017-10-17	3,010	3,020	2,997	3,005	2,700	3,005
2017-10-16	3,025	3,030	2,975	3,010	6,600	3,010
2017-10-13	2,996	3,035	2,971	3,025	12,100	3,025
2017-10-12	2,998	3,030	2,975	2,984	6,200	2,984
2017-10-11	3,005	3,010	2,992	2,999	5,300	2,999
2017-10-10	3,010	3,010	2,952	3,005	7,000	3,005
2017-10-06	2,963	3,045	2,963	3,010	5,000	3,010
2017-10-05	3,055	3,055	3,015	3,030	3,100	3,030
2017-10-04	3,050	3,080	3,040	3,055	5,200	3,055
2017-10-03	3,030	3,060	2,910	3,035	9,000	3,035
2017-10-02	3,005	3,060	3,000	3,020	7,800	3,020
2017-09-29	3,020	3,085	3,005	3,035	15,700	3,035
2017-09-28	3,020	3,035	2,900	3,010	14,700	3,010
2017-09-27	2,930	2,970	2,930	2,969	5,800	2,969
2017-09-26	2,947	2,947	2,875	2,921	6,200	2,921
2017-09-25	2,954	2,955	2,932	2,947	10,100	2,947
2017-09-22	2,905	2,980	2,890	2,909	13,200	2,909
2017-09-21	2,890	2,908	2,888	2,897	3,300	2,897
2017-09-20	2,877	2,893	2,877	2,881	4,100	2,881
2017-09-19	2,899	2,930	2,869	2,890	7,300	2,890
2017-09-15	2,809	2,850	2,806	2,850	12,700	2,850
2017-09-14	2,773	2,826	2,770	2,806	8,800	2,806
2017-09-13	2,731	2,798	2,694	2,786	7,800	2,786
2017-09-12	2,726	2,783	2,672	2,755	10,100	2,755
2017-09-11	2,693	2,726	2,693	2,726	3,200	2,726
2017-09-08	2,707	2,707	2,687	2,690	4,400	2,690
2017-09-07	2,674	2,735	2,674	2,707	4,700	2,707
2017-09-06	2,676	2,703	2,667	2,674	5,600	2,674
2017-09-05	2,773	2,773	2,716	2,716	5,000	2,716
2017-09-04	2,786	2,799	2,716	2,740	10,100	2,740
2017-09-01	2,820	2,820	2,759	2,800	6,000	2,800
2017-08-31	2,819	2,838	2,806	2,820	3,000	2,820
2017-08-30	2,832	2,833	2,793	2,819	7,600	2,819
2017-08-29	2,790	2,801	2,778	2,794	10,700	2,794
2017-08-28	2,770	2,794	2,766	2,790	3,000	2,790
2017-08-25	2,752	2,797	2,752	2,756	13,800	2,756
2017-08-24	2,720	2,770	2,720	2,757	8,600	2,757
2017-08-23	2,703	2,728	2,701	2,712	6,000	2,712
2017-08-22	2,678	2,715	2,675	2,700	4,900	2,700
2017-08-21	2,709	2,747	2,682	2,693	9,200	2,693
2017-08-18	2,729	2,730	2,701	2,706	7,100	2,706
2017-08-17	2,730	2,757	2,730	2,736	1,800	2,736
2017-08-16	2,753	2,753	2,716	2,723	6,800	2,723
2017-08-15	2,737	2,788	2,730	2,740	9,500	2,740
2017-08-14	2,711	2,752	2,703	2,724	5,000	2,724
2017-08-10	2,801	2,801	2,740	2,756	12,900	2,756
2017-08-09	2,815	2,833	2,790	2,800	5,800	2,800
2017-08-08	2,836	2,836	2,811	2,815	4,300	2,815
2017-08-07	2,800	2,836	2,800	2,827	2,600	2,827
2017-08-04	2,805	2,839	2,782	2,800	6,200	2,800
2017-08-03	2,827	2,880	2,781	2,805	17,100	2,805
2017-08-02	2,801	2,867	2,780	2,851	12,400	2,851
2017-08-01	2,875	2,889	2,800	2,820	9,000	2,820
2017-07-31	2,755	2,885	2,730	2,881	11,900	2,881
2017-07-28	2,811	2,826	2,717	2,725	25,500	2,725
2017-07-27	2,766	2,898	2,706	2,827	61,200	2,827
2017-07-26	3,075	3,085	3,010	3,035	11,700	3,035
2017-07-25	3,140	3,140	3,000	3,075	41,400	3,075
2017-07-24	2,990	3,005	2,980	3,000	31,300	3,000
2017-07-21	2,960	2,988	2,926	2,976	28,900	2,976
2017-07-20	2,884	2,929	2,883	2,928	10,100	2,928
2017-07-19	2,873	2,879	2,851	2,868	7,100	2,868
2017-07-18	2,883	2,883	2,832	2,862	7,100	2,862
2017-07-14	2,920	2,923	2,791	2,883	12,600	2,883
2017-07-13	2,936	2,960	2,922	2,926	9,900	2,926
2017-07-12	2,880	2,936	2,879	2,919	17,200	2,919
2017-07-11	2,818	2,860	2,818	2,860	13,200	2,860
2017-07-10	2,788	2,825	2,783	2,825	19,300	2,825
2017-07-07	2,765	2,789	2,765	2,780	7,300	2,780
2017-07-06	2,781	2,794	2,772	2,780	4,800	2,780
2017-07-05	2,769	2,786	2,741	2,785	11,000	2,785
2017-07-04	2,749	2,778	2,733	2,751	14,300	2,751
2017-07-03	2,713	2,750	2,713	2,731	6,900	2,731
2017-06-30	2,700	2,718	2,673	2,712	6,900	2,712
2017-06-29	2,668	2,727	2,668	2,720	16,200	2,720
2017-06-28	2,760	2,760	2,500	2,650	13,700	2,650
2017-06-27	2,779	2,779	2,760	2,761	4,200	2,761
2017-06-26	2,746	2,774	2,740	2,774	8,000	2,774
2017-06-23	2,778	2,778	2,739	2,753	13,300	2,753
2017-06-22	2,783	2,785	2,716	2,780	21,800	2,780
2017-06-21	2,781	2,787	2,768	2,785	25,900	2,785
2017-06-20	2,777	2,792	2,765	2,782	39,700	2,782
2017-06-19	2,650	2,710	2,650	2,710	20,000	2,710
2017-06-16	2,605	2,620	2,601	2,620	10,100	2,620
2017-06-15	2,619	2,621	2,600	2,605	11,200	2,605
2017-06-14	2,591	2,621	2,591	2,619	11,600	2,619
2017-06-13	2,534	2,566	2,521	2,566	12,700	2,566
2017-06-12	2,500	2,535	2,500	2,512	16,200	2,512
2017-06-09	2,482	2,492	2,474	2,492	7,400	2,492
2017-06-08	2,459	2,469	2,459	2,464	4,700	2,464
2017-06-07	2,443	2,452	2,441	2,445	8,200	2,445
2017-06-06	2,444	2,447	2,437	2,446	7,800	2,446
2017-06-05	2,424	2,450	2,424	2,435	6,500	2,435
2017-06-02	2,412	2,441	2,412	2,430	5,600	2,430
2017-06-01	2,438	2,441	2,411	2,414	7,900	2,414
2017-05-31	2,408	2,426	2,408	2,419	6,400	2,419
2017-05-30	2,410	2,410	2,390	2,405	5,900	2,405
2017-05-29	2,421	2,430	2,395	2,407	10,900	2,407
2017-05-26	2,452	2,452	2,419	2,421	7,400	2,421
2017-05-25	2,408	2,450	2,408	2,441	14,100	2,441
2017-05-24	2,440	2,440	2,421	2,433	10,100	2,433
2017-05-23	2,421	2,432	2,408	2,422	13,500	2,422
2017-05-22	2,437	2,442	2,401	2,424	10,500	2,424
2017-05-19	2,423	2,445	2,411	2,445	8,600	2,445
2017-05-18	2,400	2,437	2,400	2,423	17,700	2,423
2017-05-17	2,404	2,448	2,404	2,440	8,200	2,440
2017-05-16	2,409	2,440	2,402	2,414	12,700	2,414
2017-05-15	2,445	2,448	2,378	2,438	17,000	2,438
2017-05-12	2,490	2,500	2,441	2,474	13,700	2,474
2017-05-11	2,515	2,518	2,501	2,509	6,300	2,509
2017-05-10	2,491	2,510	2,491	2,493	9,500	2,493
2017-05-09	2,460	2,493	2,460	2,490	10,000	2,490
2017-05-08	2,456	2,477	2,450	2,458	11,800	2,458
2017-05-02	2,440	2,459	2,405	2,433	21,700	2,433
2017-05-01	2,400	2,410	2,385	2,405	23,700	2,405
2017-04-28	2,400	2,422	2,398	2,404	15,700	2,404
2017-04-27	2,380	2,423	2,324	2,399	47,200	2,399
2017-04-26	2,460	2,477	2,456	2,456	8,900	2,456
2017-04-25	2,450	2,470	2,440	2,455	14,900	2,455
2017-04-24	2,432	2,467	2,420	2,440	16,300	2,440
2017-04-21	2,464	2,486	2,419	2,428	16,700	2,428
2017-04-20	2,380	2,418	2,355	2,416	16,800	2,416
2017-04-19	2,303	2,348	2,303	2,310	10,000	2,310
2017-04-18	2,304	2,377	2,282	2,298	20,300	2,298
2017-04-17	2,185	2,284	2,185	2,256	13,900	2,256
2017-04-14	2,166	2,214	2,166	2,185	21,400	2,185
2017-04-13	2,150	2,247	2,141	2,216	35,200	2,216
2017-04-12	2,265	2,272	2,150	2,212	60,500	2,212
2017-04-11	2,363	2,363	2,314	2,325	20,100	2,325
2017-04-10	2,415	2,415	2,372	2,377	7,400	2,377
2017-04-07	2,381	2,438	2,363	2,415	25,900	2,415
2017-04-06	2,476	2,476	2,374	2,395	25,500	2,395
2017-04-05	2,456	2,509	2,445	2,495	11,300	2,495
2017-04-04	2,490	2,519	2,400	2,472	27,400	2,472
2017-04-03	2,587	2,606	2,495	2,520	25,400	2,520
2017-03-31	2,635	2,643	2,614	2,627	7,700	2,627
2017-03-30	2,576	2,620	2,571	2,613	15,000	2,613
2017-03-29	2,611	2,634	2,591	2,611	19,600	2,611
2017-03-28	2,667	2,667	2,593	2,661	30,200	2,661
2017-03-27	2,579	2,607	2,570	2,607	38,600	2,607
2017-03-24	2,549	2,562	2,538	2,559	16,900	2,559
2017-03-23	2,518	2,551	2,500	2,551	20,300	2,551
2017-03-22	2,543	2,545	2,494	2,503	44,000	2,503
2017-03-21	2,509	2,573	2,501	2,554	40,400	2,554
2017-03-17	2,527	2,543	2,473	2,509	52,500	2,509
2017-03-16	2,618	2,618	2,558	2,562	30,700	2,562
2017-03-15	2,663	2,669	2,581	2,621	34,900	2,621
2017-03-14	2,715	2,738	2,669	2,699	26,600	2,699
2017-03-13	2,744	2,748	2,722	2,723	23,600	2,723
2017-03-10	2,720	2,739	2,706	2,723	30,700	2,723
2017-03-09	2,700	2,740	2,700	2,708	21,100	2,708
2017-03-08	2,679	2,788	2,672	2,740	42,900	2,740
2017-03-07	2,650	2,671	2,641	2,665	13,600	2,665
2017-03-06	2,650	2,688	2,635	2,637	13,100	2,637
2017-03-03	2,626	2,680	2,551	2,648	22,700	2,648
2017-03-02	2,703	2,707	2,622	2,630	44,300	2,630
2017-03-01	2,730	2,730	2,694	2,703	9,300	2,703
2017-02-28	2,672	2,780	2,657	2,730	13,800	2,730
2017-02-27	2,700	2,705	2,660	2,686	12,800	2,686
2017-02-24	2,670	2,745	2,650	2,714	23,500	2,714
2017-02-23	2,714	2,714	2,660	2,682	20,600	2,682
2017-02-22	2,794	2,840	2,631	2,677	67,300	2,677
2017-02-21	2,630	2,700	2,630	2,694	24,900	2,694
2017-02-20	2,544	2,648	2,544	2,622	30,400	2,622
2017-02-17	2,510	2,550	2,500	2,523	11,100	2,523
2017-02-16	2,518	2,519	2,501	2,509	7,400	2,509
2017-02-15	2,500	2,527	2,474	2,516	18,300	2,516
2017-02-14	2,549	2,555	2,480	2,490	34,700	2,490
2017-02-13	2,448	2,514	2,438	2,514	42,400	2,514
2017-02-10	2,390	2,435	2,386	2,424	26,400	2,424
2017-02-09	2,384	2,389	2,370	2,382	20,200	2,382
2017-02-08	2,340	2,389	2,336	2,370	21,100	2,370
2017-02-07	2,307	2,363	2,307	2,349	19,900	2,349
2017-02-06	2,339	2,359	2,313	2,327	23,800	2,327
2017-02-03	2,348	2,355	2,336	2,347	9,100	2,347
2017-02-02	2,335	2,376	2,325	2,325	32,900	2,325
2017-02-01	2,325	2,354	2,277	2,316	35,100	2,316
2017-01-31	2,399	2,399	2,301	2,372	62,700	2,372
2017-01-30	2,378	2,449	2,378	2,434	42,700	2,434
2017-01-27	2,355	2,368	2,315	2,358	41,400	2,358
2017-01-26	2,308	2,353	2,300	2,348	35,500	2,348
2017-01-25	2,298	2,320	2,267	2,278	64,100	2,278
2017-01-24	2,174	2,284	2,174	2,265	57,400	2,265
2017-01-23	2,155	2,175	2,144	2,160	53,300	2,160
2017-01-20	2,141	2,162	2,140	2,150	29,900	2,150
2017-01-19	2,158	2,165	2,138	2,147	29,400	2,147
2017-01-18	2,147	2,158	2,130	2,154	24,000	2,154
2017-01-17	2,126	2,180	2,105	2,127	37,400	2,127
2017-01-16	2,125	2,156	2,122	2,124	44,100	2,124
2017-01-13	2,112	2,124	2,101	2,124	21,600	2,124
2017-01-12	2,118	2,120	2,109	2,112	16,500	2,112
2017-01-11	2,125	2,125	2,106	2,116	21,000	2,116
2017-01-10	2,110	2,129	2,086	2,121	51,100	2,121
2017-01-06	2,093	2,095	2,072	2,075	22,800	2,075
2017-01-05	2,088	2,097	2,077	2,088	12,200	2,088
2017-01-04	2,033	2,120	2,021	2,088	48,000	2,088

分割・併合履歴：なし