1723 日本電技(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,165	3,220	3,165	3,200	2,100	1,600
2019-12-27	3,185	3,220	3,180	3,195	1,700	1,597.50
2019-12-26	3,230	3,270	3,185	3,185	4,300	1,592.50
2019-12-25	3,350	3,350	3,115	3,205	19,200	1,602.50
2019-12-24	3,210	3,345	3,210	3,280	12,200	1,640
2019-12-23	3,140	3,200	3,135	3,200	12,000	1,600
2019-12-20	3,115	3,125	3,080	3,125	3,000	1,562.50
2019-12-19	3,100	3,125	3,080	3,095	3,200	1,547.50
2019-12-18	3,150	3,150	3,065	3,115	5,400	1,557.50
2019-12-17	3,160	3,160	3,120	3,145	3,400	1,572.50
2019-12-16	3,055	3,150	3,035	3,150	13,100	1,575
2019-12-13	3,030	3,060	3,030	3,060	4,700	1,530
2019-12-12	3,035	3,040	3,020	3,025	2,300	1,512.50
2019-12-11	3,055	3,055	3,010	3,020	4,200	1,510
2019-12-10	3,055	3,065	3,045	3,060	7,700	1,530
2019-12-09	3,055	3,060	3,025	3,040	3,000	1,520
2019-12-06	3,065	3,080	3,040	3,040	2,700	1,520
2019-12-05	3,065	3,070	3,050	3,060	1,700	1,530
2019-12-04	3,050	3,060	3,050	3,055	900	1,527.50
2019-12-03	3,020	3,040	3,015	3,035	1,100	1,517.50
2019-12-02	3,035	3,060	3,020	3,020	2,500	1,510
2019-11-29	3,060	3,085	3,035	3,035	2,800	1,517.50
2019-11-28	3,030	3,055	3,030	3,055	1,000	1,527.50
2019-11-27	3,015	3,045	3,015	3,045	800	1,522.50
2019-11-26	3,030	3,040	3,030	3,040	700	1,520
2019-11-25	3,050	3,055	3,025	3,030	4,100	1,515
2019-11-22	3,000	3,055	2,981	3,055	5,500	1,527.50
2019-11-21	2,998	3,060	2,998	3,010	4,000	1,505
2019-11-20	3,010	3,050	2,998	3,005	2,500	1,502.50
2019-11-19	3,100	3,100	2,981	2,992	2,900	1,496
2019-11-18	3,065	3,100	3,065	3,100	1,800	1,550
2019-11-15	2,974	3,060	2,974	3,060	2,600	1,530
2019-11-14	3,030	3,030	2,982	2,982	4,000	1,491
2019-11-13	3,070	3,070	3,015	3,035	1,600	1,517.50
2019-11-12	3,090	3,120	3,060	3,070	5,100	1,535
2019-11-11	3,030	3,100	3,030	3,060	7,400	1,530
2019-11-08	3,040	3,050	3,005	3,025	6,100	1,512.50
2019-11-07	3,010	3,035	3,000	3,035	6,100	1,517.50
2019-11-06	3,010	3,010	2,980	3,005	5,000	1,502.50
2019-11-05	3,200	3,200	2,980	3,055	27,400	1,527.50
2019-11-01	-	-	-	2,878	-	1,439
2019-10-31	2,850	2,890	2,811	2,878	1,300	1,439
2019-10-30	2,850	2,891	2,850	2,850	2,000	1,425
2019-10-29	2,850	2,850	2,832	2,850	2,800	1,425
2019-10-28	2,894	2,894	2,838	2,838	3,500	1,419
2019-10-25	2,856	2,856	2,835	2,855	4,600	1,427.50
2019-10-24	2,892	2,892	2,864	2,888	1,400	1,444
2019-10-23	2,854	2,860	2,849	2,852	1,800	1,426
2019-10-21	2,834	2,854	2,834	2,835	3,400	1,417.50
2019-10-18	2,817	2,837	2,817	2,833	3,300	1,416.50
2019-10-17	2,807	2,848	2,807	2,816	2,200	1,408
2019-10-16	2,800	2,828	2,800	2,812	1,100	1,406
2019-10-15	2,797	2,830	2,797	2,800	1,700	1,400
2019-10-11	2,818	2,818	2,818	2,818	100	1,409
2019-10-10	2,804	2,834	2,800	2,818	700	1,409
2019-10-09	2,810	2,833	2,810	2,810	400	1,405
2019-10-08	2,810	2,810	2,810	2,810	100	1,405
2019-10-07	2,803	2,810	2,803	2,803	900	1,401.50
2019-10-04	2,802	2,838	2,801	2,806	500	1,403
2019-10-03	2,843	2,843	2,805	2,805	600	1,402.50
2019-10-02	2,863	2,863	2,850	2,850	400	1,425
2019-10-01	2,863	2,863	2,863	2,863	200	1,431.50
2019-09-30	2,885	2,885	2,863	2,863	300	1,431.50
2019-09-27	2,851	2,851	2,850	2,850	600	1,425
2019-09-26	2,944	2,944	2,853	2,879	1,800	1,439.50
2019-09-25	2,975	2,975	2,925	2,925	3,600	1,462.50
2019-09-24	2,910	2,934	2,884	2,934	1,500	1,467
2019-09-20	2,876	2,887	2,854	2,876	800	1,438
2019-09-19	2,848	2,852	2,826	2,826	1,700	1,413
2019-09-18	2,829	2,886	2,829	2,845	1,700	1,422.50
2019-09-17	2,807	2,844	2,802	2,828	600	1,414
2019-09-13	2,850	2,869	2,778	2,857	3,200	1,428.50
2019-09-12	2,837	2,837	2,834	2,834	200	1,417
2019-09-11	2,860	2,860	2,840	2,842	800	1,421
2019-09-10	2,800	2,850	2,800	2,810	1,200	1,405
2019-09-09	2,794	2,833	2,794	2,811	4,000	1,405.50
2019-09-06	2,843	2,849	2,794	2,794	1,300	1,397
2019-09-05	2,800	2,853	2,793	2,793	3,300	1,396.50
2019-09-04	2,794	2,800	2,794	2,800	800	1,400
2019-09-03	2,846	2,846	2,800	2,809	1,000	1,404.50
2019-09-02	2,787	2,850	2,787	2,810	2,900	1,405
2019-08-30	2,800	2,802	2,800	2,802	300	1,401
2019-08-29	2,789	2,828	2,788	2,799	2,100	1,399.50
2019-08-28	2,844	2,850	2,832	2,832	600	1,416
2019-08-27	2,857	2,857	2,830	2,843	1,500	1,421.50
2019-08-26	2,858	2,858	2,858	2,858	200	1,429
2019-08-23	2,902	2,902	2,885	2,885	3,300	1,442.50
2019-08-22	2,899	2,919	2,896	2,899	4,100	1,449.50
2019-08-21	2,894	2,894	2,887	2,893	600	1,446.50
2019-08-20	2,887	2,887	2,870	2,870	500	1,435
2019-08-19	2,851	2,861	2,851	2,861	1,100	1,430.50
2019-08-16	2,850	2,850	2,850	2,850	200	1,425
2019-08-15	2,791	2,850	2,791	2,850	2,800	1,425
2019-08-14	2,799	2,811	2,799	2,811	200	1,405.50
2019-08-13	2,850	2,860	2,832	2,849	1,800	1,424.50
2019-08-09	2,840	2,871	2,809	2,850	2,900	1,425
2019-08-08	2,832	2,845	2,807	2,845	1,100	1,422.50
2019-08-07	2,863	2,863	2,860	2,860	400	1,430
2019-08-06	2,849	2,867	2,849	2,851	600	1,425.50
2019-08-05	2,820	2,869	2,820	2,869	1,300	1,434.50
2019-08-02	2,817	2,820	2,816	2,820	2,200	1,410
2019-08-01	2,797	2,827	2,797	2,816	600	1,408
2019-07-31	2,833	2,833	2,833	2,833	400	1,416.50
2019-07-30	2,838	2,840	2,838	2,838	600	1,419
2019-07-29	2,786	2,841	2,786	2,838	1,000	1,419
2019-07-26	2,721	2,820	2,721	2,805	13,000	1,402.50
2019-07-25	2,982	2,982	2,821	2,821	25,200	1,410.50
2019-07-24	2,990	3,040	2,984	3,010	13,100	1,505
2019-07-23	2,980	2,984	2,952	2,984	4,600	1,492
2019-07-22	2,950	2,970	2,935	2,960	4,800	1,480
2019-07-19	2,940	2,950	2,916	2,950	4,000	1,475
2019-07-18	2,910	2,920	2,893	2,911	2,200	1,455.50
2019-07-17	2,881	2,900	2,881	2,886	1,700	1,443
2019-07-16	2,879	2,879	2,879	2,879	300	1,439.50
2019-07-12	2,900	2,900	2,885	2,885	800	1,442.50
2019-07-11	2,900	2,900	2,900	2,900	400	1,450
2019-07-10	2,900	2,900	2,900	2,900	100	1,450
2019-07-09	2,900	2,900	2,899	2,899	500	1,449.50
2019-07-08	-	-	-	2,870	-	1,435
2019-07-05	2,871	2,894	2,860	2,870	800	1,435
2019-07-04	2,870	2,870	2,847	2,847	400	1,423.50
2019-07-03	2,850	2,871	2,833	2,870	3,200	1,435
2019-07-02	2,932	2,932	2,860	2,860	1,100	1,430
2019-07-01	2,897	2,945	2,858	2,906	3,300	1,453
2019-06-28	-	-	-	2,847	-	1,423.50
2019-06-27	2,820	2,847	2,810	2,847	1,900	1,423.50
2019-06-26	2,780	2,850	2,780	2,820	2,100	1,410
2019-06-25	2,928	2,928	2,730	2,850	7,400	1,425
2019-06-24	2,938	2,938	2,911	2,929	1,500	1,464.50
2019-06-21	2,946	2,946	2,920	2,930	2,600	1,465
2019-06-20	2,954	2,954	2,923	2,930	10,000	1,465
2019-06-19	2,914	2,918	2,900	2,918	4,900	1,459
2019-06-18	2,865	2,907	2,865	2,900	6,900	1,450
2019-06-17	2,850	2,871	2,850	2,862	1,300	1,431
2019-06-14	2,800	2,874	2,800	2,850	1,600	1,425
2019-06-13	2,758	2,795	2,756	2,790	1,100	1,395
2019-06-12	2,761	2,761	2,758	2,758	500	1,379
2019-06-11	2,763	2,765	2,759	2,761	900	1,380.50
2019-06-10	2,768	2,768	2,763	2,763	800	1,381.50
2019-06-07	2,800	2,801	2,762	2,762	1,000	1,381
2019-06-06	2,780	2,800	2,780	2,799	1,100	1,399.50
2019-06-05	2,810	2,810	2,772	2,772	800	1,386
2019-06-04	2,810	2,813	2,800	2,810	2,400	1,405
2019-06-03	2,790	2,860	2,790	2,810	1,000	1,405
2019-05-31	2,828	2,828	2,800	2,800	200	1,400
2019-05-30	2,850	2,850	2,828	2,828	1,100	1,414
2019-05-29	2,871	2,871	2,857	2,857	300	1,428.50
2019-05-28	2,900	2,900	2,871	2,871	400	1,435.50
2019-05-27	2,860	2,900	2,860	2,900	700	1,450
2019-05-24	2,905	2,939	2,851	2,851	4,600	1,425.50
2019-05-23	2,960	2,960	2,935	2,955	2,300	1,477.50
2019-05-22	2,962	2,962	2,955	2,960	1,700	1,480
2019-05-21	2,968	2,968	2,911	2,963	4,000	1,481.50
2019-05-20	2,945	2,968	2,940	2,968	9,800	1,484
2019-05-17	2,879	2,940	2,830	2,940	4,600	1,470
2019-05-16	2,880	2,880	2,880	2,880	3,100	1,440
2019-05-15	2,889	2,889	2,839	2,880	3,300	1,440
2019-05-14	2,794	2,899	2,744	2,889	4,300	1,444.50
2019-05-13	2,830	2,919	2,794	2,919	6,300	1,459.50
2019-05-10	2,800	2,830	2,800	2,830	1,100	1,415
2019-05-09	2,782	2,800	2,780	2,800	1,200	1,400
2019-05-08	2,801	2,802	2,795	2,800	2,400	1,400
2019-05-07	2,800	2,801	2,770	2,770	1,600	1,385
2019-04-26	2,800	2,810	2,772	2,809	5,300	1,404.50
2019-04-25	2,980	2,995	2,810	2,810	16,800	1,405
2019-04-24	2,748	2,748	2,716	2,722	2,000	1,361
2019-04-23	2,744	2,744	2,700	2,707	1,600	1,353.50
2019-04-22	2,710	2,740	2,700	2,740	700	1,370
2019-04-19	2,699	2,700	2,660	2,660	1,900	1,330
2019-04-18	2,651	2,654	2,651	2,653	800	1,326.50
2019-04-17	2,553	2,700	2,553	2,678	4,900	1,339
2019-04-16	2,645	2,645	2,515	2,598	2,900	1,299
2019-04-15	2,630	2,660	2,625	2,625	3,200	1,312.50
2019-04-12	2,625	2,640	2,624	2,624	1,500	1,312
2019-04-11	2,645	2,660	2,624	2,624	1,500	1,312
2019-04-10	2,660	2,660	2,650	2,650	1,500	1,325
2019-04-09	2,665	2,665	2,664	2,664	600	1,332
2019-04-08	2,668	2,668	2,668	2,668	100	1,334
2019-04-05	2,667	2,700	2,667	2,700	1,100	1,350
2019-04-04	2,665	2,665	2,665	2,665	200	1,332.50
2019-04-03	2,666	2,666	2,665	2,665	200	1,332.50
2019-04-02	2,702	2,702	2,699	2,699	900	1,349.50
2019-04-01	2,650	2,676	2,600	2,652	2,800	1,326
2019-03-29	2,701	2,701	2,700	2,700	900	1,350
2019-03-28	2,700	2,735	2,700	2,735	200	1,367.50
2019-03-27	2,651	2,750	2,651	2,750	300	1,375
2019-03-26	2,720	2,739	2,697	2,697	700	1,348.50
2019-03-25	2,750	2,750	2,700	2,700	4,000	1,350
2019-03-22	2,732	2,759	2,720	2,759	1,600	1,379.50
2019-03-20	2,738	2,738	2,710	2,729	400	1,364.50
2019-03-19	2,715	2,715	2,708	2,708	1,300	1,354
2019-03-18	2,703	2,779	2,703	2,779	400	1,389.50
2019-03-15	2,701	2,701	2,696	2,699	1,000	1,349.50
2019-03-14	2,653	2,703	2,653	2,703	300	1,351.50
2019-03-13	-	-	-	2,702	-	1,351
2019-03-12	2,703	2,703	2,700	2,702	1,700	1,351
2019-03-11	-	-	-	2,703	-	1,351.50
2019-03-08	2,661	2,737	2,661	2,703	700	1,351.50
2019-03-07	-	-	-	2,665	-	1,332.50
2019-03-06	-	-	-	2,665	-	1,332.50
2019-03-05	2,655	2,665	2,655	2,665	600	1,332.50
2019-03-04	2,700	2,700	2,670	2,671	2,000	1,335.50
2019-03-01	-	-	-	2,672	-	1,336
2019-02-28	2,672	2,672	2,672	2,672	100	1,336
2019-02-27	2,674	2,724	2,673	2,673	400	1,336.50
2019-02-26	2,706	2,744	2,706	2,706	1,100	1,353
2019-02-25	2,708	2,708	2,706	2,706	3,500	1,353
2019-02-22	2,699	2,700	2,681	2,681	2,000	1,340.50
2019-02-21	2,721	2,721	2,681	2,681	700	1,340.50
2019-02-20	2,657	2,671	2,657	2,671	500	1,335.50
2019-02-19	2,732	2,732	2,652	2,654	700	1,327
2019-02-18	2,601	2,701	2,601	2,701	200	1,350.50
2019-02-15	2,650	2,650	2,605	2,605	800	1,302.50
2019-02-14	2,645	2,645	2,607	2,607	300	1,303.50
2019-02-13	2,649	2,649	2,601	2,644	900	1,322
2019-02-12	2,649	2,649	2,608	2,620	500	1,310
2019-02-08	2,632	2,634	2,600	2,603	1,000	1,301.50
2019-02-07	-	-	-	2,649	-	1,324.50
2019-02-06	2,699	2,699	2,649	2,649	900	1,324.50
2019-02-05	2,692	2,700	2,680	2,680	1,100	1,340
2019-02-04	2,690	2,692	2,670	2,692	900	1,346
2019-02-01	2,680	2,736	2,630	2,640	1,900	1,320
2019-01-31	2,794	2,799	2,680	2,680	1,300	1,340
2019-01-30	2,700	2,749	2,700	2,744	700	1,372
2019-01-29	2,758	2,759	2,711	2,750	800	1,375
2019-01-28	2,751	2,751	2,711	2,711	500	1,355.50
2019-01-25	2,829	2,829	2,760	2,760	3,800	1,380
2019-01-24	2,829	2,829	2,809	2,810	1,400	1,405
2019-01-23	2,810	2,810	2,800	2,809	900	1,404.50
2019-01-22	2,773	2,810	2,772	2,810	11,200	1,405
2019-01-21	2,812	2,812	2,763	2,771	500	1,385.50
2019-01-18	2,798	2,819	2,798	2,811	1,300	1,405.50
2019-01-17	2,799	2,799	2,799	2,799	100	1,399.50
2019-01-16	2,742	2,800	2,742	2,800	1,200	1,400
2019-01-15	2,742	2,742	2,742	2,742	200	1,371
2019-01-11	2,793	2,793	2,742	2,742	500	1,371
2019-01-10	2,800	2,820	2,754	2,800	2,300	1,400
2019-01-09	2,800	2,820	2,725	2,800	2,200	1,400
2019-01-08	2,800	2,800	2,800	2,800	100	1,400
2019-01-07	2,799	2,800	2,795	2,800	2,500	1,400
2019-01-04	2,700	2,802	2,700	2,749	5,100	1,374.50

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