1723 日本電技(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,799	2,799	2,799	2,799	200	1,399.50
2018-12-27	2,753	2,829	2,704	2,800	3,300	1,400
2018-12-26	2,550	2,600	2,513	2,553	2,200	1,276.50
2018-12-25	2,500	2,750	2,500	2,650	14,200	1,325
2018-12-21	2,865	2,900	2,817	2,850	6,600	1,425
2018-12-20	2,866	2,866	2,816	2,860	2,800	1,430
2018-12-19	2,812	2,865	2,790	2,862	2,100	1,431
2018-12-18	2,868	2,868	2,811	2,811	1,600	1,405.50
2018-12-17	2,800	2,820	2,800	2,820	1,800	1,410
2018-12-14	2,800	2,829	2,779	2,829	800	1,414.50
2018-12-13	2,798	2,839	2,798	2,837	1,100	1,418.50
2018-12-12	2,869	2,869	2,819	2,848	600	1,424
2018-12-11	2,750	2,880	2,750	2,870	3,800	1,435
2018-12-10	2,950	2,950	2,890	2,900	6,900	1,450
2018-12-07	2,889	2,917	2,889	2,900	2,400	1,450
2018-12-06	2,891	2,891	2,870	2,889	1,200	1,444.50
2018-12-05	2,881	2,898	2,880	2,895	1,300	1,447.50
2018-12-04	2,922	2,922	2,870	2,898	1,200	1,449
2018-12-03	2,900	2,902	2,895	2,901	2,200	1,450.50
2018-11-30	2,900	2,900	2,900	2,900	100	1,450
2018-11-29	2,935	2,935	2,862	2,919	1,200	1,459.50
2018-11-28	2,900	2,939	2,900	2,901	1,600	1,450.50
2018-11-27	2,857	2,900	2,857	2,871	800	1,435.50
2018-11-26	2,878	2,900	2,878	2,900	200	1,450
2018-11-22	2,949	2,949	2,881	2,910	4,900	1,455
2018-11-21	2,940	2,940	2,890	2,903	4,100	1,451.50
2018-11-20	2,890	2,901	2,852	2,890	2,200	1,445
2018-11-19	2,898	2,898	2,897	2,898	300	1,449
2018-11-16	2,903	2,904	2,862	2,862	700	1,431
2018-11-15	2,926	2,947	2,861	2,903	2,600	1,451.50
2018-11-14	-	-	-	2,876	-	1,438
2018-11-13	2,875	2,901	2,865	2,876	2,500	1,438
2018-11-12	2,852	2,891	2,852	2,878	600	1,439
2018-11-09	2,901	2,901	2,901	2,901	100	1,450.50
2018-11-08	2,870	2,947	2,835	2,938	4,700	1,469
2018-11-07	2,823	2,862	2,822	2,862	500	1,431
2018-11-06	2,912	2,912	2,856	2,856	400	1,428
2018-11-05	2,880	2,930	2,880	2,930	5,500	1,465
2018-11-02	2,916	2,930	2,895	2,900	3,100	1,450
2018-11-01	2,952	2,952	2,902	2,919	700	1,459.50
2018-10-31	2,955	2,965	2,900	2,965	5,100	1,482.50
2018-10-30	2,891	2,959	2,791	2,940	6,600	1,470
2018-10-29	2,889	2,935	2,889	2,900	3,300	1,450
2018-10-26	2,940	2,959	2,901	2,939	6,200	1,469.50
2018-10-25	2,930	2,958	2,900	2,920	10,300	1,460
2018-10-24	2,952	2,952	2,920	2,949	3,100	1,474.50
2018-10-23	2,967	2,967	2,902	2,902	2,600	1,451
2018-10-22	2,955	2,964	2,955	2,958	1,600	1,479
2018-10-19	2,950	2,950	2,930	2,949	800	1,474.50
2018-10-18	2,925	2,950	2,925	2,940	1,200	1,470
2018-10-17	2,929	2,959	2,900	2,932	5,400	1,466
2018-10-16	2,920	2,930	2,920	2,929	1,200	1,464.50
2018-10-15	2,930	2,932	2,911	2,915	2,600	1,457.50
2018-10-12	2,920	2,959	2,826	2,930	12,400	1,465
2018-10-11	2,857	2,932	2,855	2,927	3,100	1,463.50
2018-10-10	2,940	2,979	2,935	2,957	7,700	1,478.50
2018-10-09	2,901	2,950	2,901	2,949	2,100	1,474.50
2018-10-05	2,880	2,910	2,880	2,901	1,400	1,450.50
2018-10-04	2,891	2,891	2,891	2,891	200	1,445.50
2018-10-03	2,849	2,901	2,849	2,901	700	1,450.50
2018-10-02	2,900	2,906	2,893	2,899	800	1,449.50
2018-10-01	2,900	2,919	2,770	2,901	5,800	1,450.50
2018-09-28	2,900	2,900	2,860	2,900	800	1,450
2018-09-27	2,919	2,919	2,919	2,919	100	1,459.50
2018-09-26	2,938	2,938	2,901	2,901	600	1,450.50
2018-09-25	2,950	2,979	2,935	2,975	6,300	1,487.50
2018-09-21	2,943	2,945	2,907	2,940	6,500	1,470
2018-09-20	2,900	2,903	2,896	2,899	2,700	1,449.50
2018-09-19	2,896	2,995	2,893	2,900	13,000	1,450
2018-09-18	2,895	2,895	2,872	2,872	2,500	1,436
2018-09-14	2,879	2,898	2,850	2,895	8,500	1,447.50
2018-09-13	2,832	2,880	2,821	2,852	10,300	1,426
2018-09-12	2,837	2,849	2,791	2,849	1,300	1,424.50
2018-09-11	2,836	2,857	2,786	2,850	1,200	1,425
2018-09-10	2,818	2,860	2,810	2,860	6,400	1,430
2018-09-07	2,802	2,870	2,800	2,868	4,100	1,434
2018-09-06	2,809	2,855	2,809	2,814	1,400	1,407
2018-09-05	2,810	2,859	2,777	2,859	3,000	1,429.50
2018-09-04	2,808	2,868	2,803	2,832	2,300	1,416
2018-09-03	2,801	2,819	2,801	2,808	900	1,404
2018-08-31	2,801	2,860	2,801	2,803	2,400	1,401.50
2018-08-30	2,801	2,850	2,800	2,850	4,600	1,425
2018-08-29	2,851	2,851	2,851	2,851	100	1,425.50
2018-08-28	2,793	2,869	2,793	2,869	1,600	1,434.50
2018-08-27	2,850	2,850	2,830	2,842	500	1,421
2018-08-24	2,870	2,870	2,802	2,866	6,300	1,433
2018-08-23	2,880	2,880	2,830	2,851	3,000	1,425.50
2018-08-22	2,847	2,851	2,817	2,822	4,200	1,411
2018-08-21	2,800	2,845	2,752	2,817	2,900	1,408.50
2018-08-20	2,740	2,800	2,692	2,800	3,700	1,400
2018-08-17	2,700	2,740	2,685	2,740	1,300	1,370
2018-08-16	2,750	2,750	2,670	2,700	1,000	1,350
2018-08-15	2,765	2,765	2,671	2,755	1,600	1,377.50
2018-08-14	2,730	2,767	2,709	2,731	800	1,365.50
2018-08-13	2,770	2,770	2,711	2,730	800	1,365
2018-08-10	2,735	2,750	2,735	2,750	400	1,375
2018-08-09	2,750	2,750	2,750	2,750	100	1,375
2018-08-08	2,749	2,750	2,740	2,750	700	1,375
2018-08-07	2,688	2,770	2,650	2,728	5,800	1,364
2018-08-06	2,769	2,780	2,732	2,738	1,200	1,369
2018-08-03	2,757	2,800	2,741	2,767	2,800	1,383.50
2018-08-02	2,807	2,807	2,757	2,757	900	1,378.50
2018-08-01	2,810	2,810	2,781	2,781	300	1,390.50
2018-07-31	2,800	2,833	2,781	2,781	1,900	1,390.50
2018-07-30	2,833	2,855	2,813	2,843	2,300	1,421.50
2018-07-27	2,857	2,857	2,811	2,811	400	1,405.50
2018-07-26	2,872	2,873	2,802	2,850	5,700	1,425
2018-07-25	2,918	2,925	2,883	2,922	36,400	1,461
2018-07-24	2,900	2,940	2,890	2,940	17,400	1,470
2018-07-23	2,883	2,888	2,867	2,882	8,200	1,441
2018-07-20	2,832	2,853	2,830	2,853	11,800	1,426.50
2018-07-19	2,826	2,828	2,803	2,828	5,500	1,414
2018-07-18	2,762	2,800	2,762	2,800	5,000	1,400
2018-07-17	2,780	2,792	2,755	2,755	1,000	1,377.50
2018-07-13	2,772	2,789	2,762	2,773	2,100	1,386.50
2018-07-12	2,788	2,797	2,750	2,770	1,100	1,385
2018-07-11	2,800	2,800	2,768	2,788	600	1,394
2018-07-10	2,800	2,800	2,758	2,788	1,000	1,394
2018-07-09	2,769	2,800	2,769	2,800	3,500	1,400
2018-07-06	2,770	2,770	2,768	2,769	600	1,384.50
2018-07-05	2,800	2,800	2,754	2,771	1,000	1,385.50
2018-07-04	2,801	2,801	2,773	2,801	6,800	1,400.50
2018-07-03	2,800	2,800	2,774	2,774	700	1,387
2018-07-02	2,800	2,800	2,800	2,800	200	1,400
2018-06-29	2,780	2,780	2,780	2,780	200	1,390
2018-06-28	2,807	2,807	2,751	2,760	1,900	1,380
2018-06-27	2,851	2,851	2,761	2,781	1,000	1,390.50
2018-06-26	2,854	2,855	2,832	2,836	2,000	1,418
2018-06-25	2,923	2,923	2,845	2,846	7,200	1,423
2018-06-22	2,788	2,823	2,753	2,823	3,400	1,411.50
2018-06-21	2,774	2,777	2,771	2,774	5,400	1,387
2018-06-20	2,907	2,907	2,782	2,782	14,400	1,391
2018-06-19	2,703	2,767	2,682	2,757	7,900	1,378.50
2018-06-18	2,635	2,739	2,631	2,703	19,600	1,351.50
2018-06-15	2,625	2,639	2,612	2,631	5,200	1,315.50
2018-06-14	2,613	2,620	2,603	2,605	3,900	1,302.50
2018-06-13	2,621	2,627	2,613	2,613	3,000	1,306.50
2018-06-12	2,640	2,640	2,611	2,623	4,600	1,311.50
2018-06-11	2,660	2,660	2,633	2,660	1,600	1,330
2018-06-08	2,675	2,675	2,655	2,671	4,400	1,335.50
2018-06-07	2,672	2,698	2,670	2,698	4,900	1,349
2018-06-06	2,674	2,696	2,660	2,667	4,000	1,333.50
2018-06-05	2,700	2,700	2,690	2,699	1,400	1,349.50
2018-06-04	2,696	2,705	2,683	2,683	2,200	1,341.50
2018-06-01	2,698	2,700	2,642	2,688	3,900	1,344
2018-05-31	2,768	2,769	2,704	2,718	3,300	1,359
2018-05-30	2,795	2,795	2,721	2,743	5,300	1,371.50
2018-05-29	2,795	2,800	2,786	2,800	9,300	1,400
2018-05-28	2,829	2,830	2,790	2,800	7,000	1,400
2018-05-25	2,750	2,839	2,748	2,830	13,100	1,415
2018-05-24	2,750	2,772	2,728	2,750	6,800	1,375
2018-05-23	2,746	2,749	2,726	2,742	3,900	1,371
2018-05-22	2,798	2,799	2,746	2,746	3,800	1,373
2018-05-21	2,736	2,775	2,736	2,775	4,000	1,387.50
2018-05-18	2,722	2,736	2,693	2,736	2,800	1,368
2018-05-17	2,750	2,750	2,695	2,722	5,600	1,361
2018-05-16	2,750	2,750	2,709	2,730	3,900	1,365
2018-05-15	2,787	2,792	2,762	2,765	4,000	1,382.50
2018-05-14	2,790	2,852	2,738	2,787	8,500	1,393.50
2018-05-11	2,841	2,860	2,841	2,860	3,300	1,430
2018-05-10	2,871	2,871	2,849	2,850	7,000	1,425
2018-05-09	2,850	2,888	2,816	2,870	3,000	1,435
2018-05-08	2,762	2,860	2,762	2,848	4,200	1,424
2018-05-07	2,774	2,790	2,750	2,790	700	1,395
2018-05-02	2,760	2,770	2,750	2,770	1,900	1,385
2018-05-01	2,701	2,769	2,701	2,765	3,100	1,382.50
2018-04-27	2,744	2,800	2,717	2,717	2,600	1,358.50
2018-04-26	2,784	2,785	2,735	2,745	3,700	1,372.50
2018-04-25	2,619	2,754	2,619	2,701	6,800	1,350.50
2018-04-24	2,652	2,652	2,624	2,634	2,900	1,317
2018-04-23	2,643	2,643	2,604	2,625	3,300	1,312.50
2018-04-20	2,586	2,609	2,586	2,603	3,500	1,301.50
2018-04-19	2,602	2,617	2,580	2,585	5,200	1,292.50
2018-04-18	2,575	2,650	2,572	2,608	5,100	1,304
2018-04-17	2,639	2,639	2,560	2,583	5,800	1,291.50
2018-04-16	2,640	2,645	2,635	2,641	3,700	1,320.50
2018-04-13	2,620	2,640	2,610	2,640	2,600	1,320
2018-04-12	2,618	2,620	2,605	2,620	3,400	1,310
2018-04-11	2,650	2,650	2,605	2,618	4,800	1,309
2018-04-10	2,667	2,675	2,630	2,650	4,200	1,325
2018-04-09	2,677	2,677	2,665	2,667	2,600	1,333.50
2018-04-06	2,715	2,715	2,695	2,695	2,800	1,347.50
2018-04-05	2,712	2,718	2,703	2,715	3,100	1,357.50
2018-04-04	2,700	2,725	2,700	2,718	2,600	1,359
2018-04-03	2,725	2,729	2,687	2,688	3,700	1,344
2018-03-30	2,761	2,770	2,755	2,755	3,000	1,377.50
2018-03-29	2,791	2,801	2,759	2,760	5,800	1,380
2018-03-28	2,775	2,790	2,725	2,790	1,400	1,395
2018-03-27	2,819	2,820	2,802	2,820	1,500	1,410
2018-03-26	2,801	2,824	2,795	2,821	3,400	1,410.50
2018-03-23	2,803	2,826	2,799	2,803	9,200	1,401.50
2018-03-22	2,827	2,834	2,801	2,831	7,200	1,415.50
2018-03-20	2,810	2,810	2,799	2,802	3,100	1,401
2018-03-19	2,831	2,831	2,800	2,812	1,900	1,406
2018-03-16	2,832	2,832	2,800	2,831	4,700	1,415.50
2018-03-15	2,805	2,823	2,798	2,823	2,300	1,411.50
2018-03-14	2,808	2,808	2,752	2,798	4,300	1,399
2018-03-13	2,821	2,830	2,806	2,810	3,700	1,405
2018-03-12	2,856	2,856	2,830	2,848	3,200	1,424
2018-03-09	2,850	2,862	2,825	2,848	5,300	1,424
2018-03-08	2,860	2,860	2,830	2,850	3,100	1,425
2018-03-07	2,871	2,871	2,860	2,860	600	1,430
2018-03-06	2,832	2,892	2,822	2,892	2,800	1,446
2018-03-05	2,844	2,844	2,821	2,838	1,400	1,419
2018-03-02	2,860	2,860	2,823	2,845	7,700	1,422.50
2018-03-01	2,918	2,918	2,900	2,903	1,200	1,451.50
2018-02-28	2,995	2,998	2,918	2,918	2,500	1,459
2018-02-27	2,999	2,999	2,934	2,995	2,200	1,497.50
2018-02-26	2,926	3,000	2,912	2,935	4,100	1,467.50
2018-02-23	2,940	2,968	2,938	2,940	8,300	1,470
2018-02-22	2,963	3,000	2,963	2,990	4,300	1,495
2018-02-21	3,000	3,030	2,938	2,963	7,200	1,481.50
2018-02-20	2,926	2,990	2,926	2,970	2,900	1,485
2018-02-19	2,910	2,968	2,910	2,925	1,800	1,462.50
2018-02-16	2,915	2,925	2,900	2,909	5,100	1,454.50
2018-02-15	2,855	2,880	2,812	2,875	4,600	1,437.50
2018-02-14	2,874	2,879	2,811	2,812	3,200	1,406
2018-02-13	2,846	2,873	2,839	2,840	2,300	1,420
2018-02-09	2,868	2,900	2,821	2,869	8,500	1,434.50
2018-02-08	2,941	2,989	2,933	2,950	3,300	1,475
2018-02-07	3,000	3,000	2,900	2,919	3,900	1,459.50
2018-02-06	2,950	2,950	2,850	2,903	16,100	1,451.50
2018-02-05	3,000	3,035	2,999	3,020	9,900	1,510
2018-02-02	3,010	3,030	2,961	3,030	6,900	1,515
2018-02-01	3,025	3,035	2,961	3,030	10,300	1,515
2018-01-31	3,010	3,030	3,010	3,025	6,600	1,512.50
2018-01-30	3,025	3,035	3,010	3,010	4,700	1,505
2018-01-29	2,998	3,030	2,983	3,010	3,400	1,505
2018-01-26	2,989	3,000	2,980	2,981	5,600	1,490.50
2018-01-25	3,045	3,045	2,988	2,988	11,000	1,494
2018-01-24	3,030	3,035	3,010	3,025	12,700	1,512.50
2018-01-23	3,025	3,030	3,015	3,030	6,100	1,515
2018-01-22	3,025	3,025	2,998	3,020	7,200	1,510
2018-01-19	3,000	3,025	2,978	3,010	6,600	1,505
2018-01-18	3,000	3,010	2,996	3,000	5,000	1,500
2018-01-17	2,996	3,010	2,995	2,997	4,900	1,498.50
2018-01-16	3,000	3,000	2,990	2,998	1,100	1,499
2018-01-15	3,000	3,020	2,996	3,000	4,200	1,500
2018-01-12	3,005	3,025	3,005	3,005	2,800	1,502.50
2018-01-11	3,015	3,025	2,997	3,025	3,300	1,512.50
2018-01-10	3,005	3,025	2,990	3,025	3,700	1,512.50
2018-01-09	3,025	3,030	3,005	3,025	4,700	1,512.50
2018-01-05	3,020	3,030	3,005	3,025	4,500	1,512.50
2018-01-04	3,015	3,035	3,010	3,030	8,400	1,515

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