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	3,200
2019-12-27	3,185	3,220	3,180	3,195	1,700	3,195
2019-12-26	3,230	3,270	3,185	3,185	4,300	3,185
2019-12-25	3,350	3,350	3,115	3,205	19,200	3,205
2019-12-24	3,210	3,345	3,210	3,280	12,200	3,280
2019-12-23	3,140	3,200	3,135	3,200	12,000	3,200
2019-12-20	3,115	3,125	3,080	3,125	3,000	3,125
2019-12-19	3,100	3,125	3,080	3,095	3,200	3,095
2019-12-18	3,150	3,150	3,065	3,115	5,400	3,115
2019-12-17	3,160	3,160	3,120	3,145	3,400	3,145
2019-12-16	3,055	3,150	3,035	3,150	13,100	3,150
2019-12-13	3,030	3,060	3,030	3,060	4,700	3,060
2019-12-12	3,035	3,040	3,020	3,025	2,300	3,025
2019-12-11	3,055	3,055	3,010	3,020	4,200	3,020
2019-12-10	3,055	3,065	3,045	3,060	7,700	3,060
2019-12-09	3,055	3,060	3,025	3,040	3,000	3,040
2019-12-06	3,065	3,080	3,040	3,040	2,700	3,040
2019-12-05	3,065	3,070	3,050	3,060	1,700	3,060
2019-12-04	3,050	3,060	3,050	3,055	900	3,055
2019-12-03	3,020	3,040	3,015	3,035	1,100	3,035
2019-12-02	3,035	3,060	3,020	3,020	2,500	3,020
2019-11-29	3,060	3,085	3,035	3,035	2,800	3,035
2019-11-28	3,030	3,055	3,030	3,055	1,000	3,055
2019-11-27	3,015	3,045	3,015	3,045	800	3,045
2019-11-26	3,030	3,040	3,030	3,040	700	3,040
2019-11-25	3,050	3,055	3,025	3,030	4,100	3,030
2019-11-22	3,000	3,055	2,981	3,055	5,500	3,055
2019-11-21	2,998	3,060	2,998	3,010	4,000	3,010
2019-11-20	3,010	3,050	2,998	3,005	2,500	3,005
2019-11-19	3,100	3,100	2,981	2,992	2,900	2,992
2019-11-18	3,065	3,100	3,065	3,100	1,800	3,100
2019-11-15	2,974	3,060	2,974	3,060	2,600	3,060
2019-11-14	3,030	3,030	2,982	2,982	4,000	2,982
2019-11-13	3,070	3,070	3,015	3,035	1,600	3,035
2019-11-12	3,090	3,120	3,060	3,070	5,100	3,070
2019-11-11	3,030	3,100	3,030	3,060	7,400	3,060
2019-11-08	3,040	3,050	3,005	3,025	6,100	3,025
2019-11-07	3,010	3,035	3,000	3,035	6,100	3,035
2019-11-06	3,010	3,010	2,980	3,005	5,000	3,005
2019-11-05	3,200	3,200	2,980	3,055	27,400	3,055
2019-11-01	-	-	-	2,878	-	2,878
2019-10-31	2,850	2,890	2,811	2,878	1,300	2,878
2019-10-30	2,850	2,891	2,850	2,850	2,000	2,850
2019-10-29	2,850	2,850	2,832	2,850	2,800	2,850
2019-10-28	2,894	2,894	2,838	2,838	3,500	2,838
2019-10-25	2,856	2,856	2,835	2,855	4,600	2,855
2019-10-24	2,892	2,892	2,864	2,888	1,400	2,888
2019-10-23	2,854	2,860	2,849	2,852	1,800	2,852
2019-10-21	2,834	2,854	2,834	2,835	3,400	2,835
2019-10-18	2,817	2,837	2,817	2,833	3,300	2,833
2019-10-17	2,807	2,848	2,807	2,816	2,200	2,816
2019-10-16	2,800	2,828	2,800	2,812	1,100	2,812
2019-10-15	2,797	2,830	2,797	2,800	1,700	2,800
2019-10-11	2,818	2,818	2,818	2,818	100	2,818
2019-10-10	2,804	2,834	2,800	2,818	700	2,818
2019-10-09	2,810	2,833	2,810	2,810	400	2,810
2019-10-08	2,810	2,810	2,810	2,810	100	2,810
2019-10-07	2,803	2,810	2,803	2,803	900	2,803
2019-10-04	2,802	2,838	2,801	2,806	500	2,806
2019-10-03	2,843	2,843	2,805	2,805	600	2,805
2019-10-02	2,863	2,863	2,850	2,850	400	2,850
2019-10-01	2,863	2,863	2,863	2,863	200	2,863
2019-09-30	2,885	2,885	2,863	2,863	300	2,863
2019-09-27	2,851	2,851	2,850	2,850	600	2,850
2019-09-26	2,944	2,944	2,853	2,879	1,800	2,879
2019-09-25	2,975	2,975	2,925	2,925	3,600	2,925
2019-09-24	2,910	2,934	2,884	2,934	1,500	2,934
2019-09-20	2,876	2,887	2,854	2,876	800	2,876
2019-09-19	2,848	2,852	2,826	2,826	1,700	2,826
2019-09-18	2,829	2,886	2,829	2,845	1,700	2,845
2019-09-17	2,807	2,844	2,802	2,828	600	2,828
2019-09-13	2,850	2,869	2,778	2,857	3,200	2,857
2019-09-12	2,837	2,837	2,834	2,834	200	2,834
2019-09-11	2,860	2,860	2,840	2,842	800	2,842
2019-09-10	2,800	2,850	2,800	2,810	1,200	2,810
2019-09-09	2,794	2,833	2,794	2,811	4,000	2,811
2019-09-06	2,843	2,849	2,794	2,794	1,300	2,794
2019-09-05	2,800	2,853	2,793	2,793	3,300	2,793
2019-09-04	2,794	2,800	2,794	2,800	800	2,800
2019-09-03	2,846	2,846	2,800	2,809	1,000	2,809
2019-09-02	2,787	2,850	2,787	2,810	2,900	2,810
2019-08-30	2,800	2,802	2,800	2,802	300	2,802
2019-08-29	2,789	2,828	2,788	2,799	2,100	2,799
2019-08-28	2,844	2,850	2,832	2,832	600	2,832
2019-08-27	2,857	2,857	2,830	2,843	1,500	2,843
2019-08-26	2,858	2,858	2,858	2,858	200	2,858
2019-08-23	2,902	2,902	2,885	2,885	3,300	2,885
2019-08-22	2,899	2,919	2,896	2,899	4,100	2,899
2019-08-21	2,894	2,894	2,887	2,893	600	2,893
2019-08-20	2,887	2,887	2,870	2,870	500	2,870
2019-08-19	2,851	2,861	2,851	2,861	1,100	2,861
2019-08-16	2,850	2,850	2,850	2,850	200	2,850
2019-08-15	2,791	2,850	2,791	2,850	2,800	2,850
2019-08-14	2,799	2,811	2,799	2,811	200	2,811
2019-08-13	2,850	2,860	2,832	2,849	1,800	2,849
2019-08-09	2,840	2,871	2,809	2,850	2,900	2,850
2019-08-08	2,832	2,845	2,807	2,845	1,100	2,845
2019-08-07	2,863	2,863	2,860	2,860	400	2,860
2019-08-06	2,849	2,867	2,849	2,851	600	2,851
2019-08-05	2,820	2,869	2,820	2,869	1,300	2,869
2019-08-02	2,817	2,820	2,816	2,820	2,200	2,820
2019-08-01	2,797	2,827	2,797	2,816	600	2,816
2019-07-31	2,833	2,833	2,833	2,833	400	2,833
2019-07-30	2,838	2,840	2,838	2,838	600	2,838
2019-07-29	2,786	2,841	2,786	2,838	1,000	2,838
2019-07-26	2,721	2,820	2,721	2,805	13,000	2,805
2019-07-25	2,982	2,982	2,821	2,821	25,200	2,821
2019-07-24	2,990	3,040	2,984	3,010	13,100	3,010
2019-07-23	2,980	2,984	2,952	2,984	4,600	2,984
2019-07-22	2,950	2,970	2,935	2,960	4,800	2,960
2019-07-19	2,940	2,950	2,916	2,950	4,000	2,950
2019-07-18	2,910	2,920	2,893	2,911	2,200	2,911
2019-07-17	2,881	2,900	2,881	2,886	1,700	2,886
2019-07-16	2,879	2,879	2,879	2,879	300	2,879
2019-07-12	2,900	2,900	2,885	2,885	800	2,885
2019-07-11	2,900	2,900	2,900	2,900	400	2,900
2019-07-10	2,900	2,900	2,900	2,900	100	2,900
2019-07-09	2,900	2,900	2,899	2,899	500	2,899
2019-07-08	-	-	-	2,870	-	2,870
2019-07-05	2,871	2,894	2,860	2,870	800	2,870
2019-07-04	2,870	2,870	2,847	2,847	400	2,847
2019-07-03	2,850	2,871	2,833	2,870	3,200	2,870
2019-07-02	2,932	2,932	2,860	2,860	1,100	2,860
2019-07-01	2,897	2,945	2,858	2,906	3,300	2,906
2019-06-28	-	-	-	2,847	-	2,847
2019-06-27	2,820	2,847	2,810	2,847	1,900	2,847
2019-06-26	2,780	2,850	2,780	2,820	2,100	2,820
2019-06-25	2,928	2,928	2,730	2,850	7,400	2,850
2019-06-24	2,938	2,938	2,911	2,929	1,500	2,929
2019-06-21	2,946	2,946	2,920	2,930	2,600	2,930
2019-06-20	2,954	2,954	2,923	2,930	10,000	2,930
2019-06-19	2,914	2,918	2,900	2,918	4,900	2,918
2019-06-18	2,865	2,907	2,865	2,900	6,900	2,900
2019-06-17	2,850	2,871	2,850	2,862	1,300	2,862
2019-06-14	2,800	2,874	2,800	2,850	1,600	2,850
2019-06-13	2,758	2,795	2,756	2,790	1,100	2,790
2019-06-12	2,761	2,761	2,758	2,758	500	2,758
2019-06-11	2,763	2,765	2,759	2,761	900	2,761
2019-06-10	2,768	2,768	2,763	2,763	800	2,763
2019-06-07	2,800	2,801	2,762	2,762	1,000	2,762
2019-06-06	2,780	2,800	2,780	2,799	1,100	2,799
2019-06-05	2,810	2,810	2,772	2,772	800	2,772
2019-06-04	2,810	2,813	2,800	2,810	2,400	2,810
2019-06-03	2,790	2,860	2,790	2,810	1,000	2,810
2019-05-31	2,828	2,828	2,800	2,800	200	2,800
2019-05-30	2,850	2,850	2,828	2,828	1,100	2,828
2019-05-29	2,871	2,871	2,857	2,857	300	2,857
2019-05-28	2,900	2,900	2,871	2,871	400	2,871
2019-05-27	2,860	2,900	2,860	2,900	700	2,900
2019-05-24	2,905	2,939	2,851	2,851	4,600	2,851
2019-05-23	2,960	2,960	2,935	2,955	2,300	2,955
2019-05-22	2,962	2,962	2,955	2,960	1,700	2,960
2019-05-21	2,968	2,968	2,911	2,963	4,000	2,963
2019-05-20	2,945	2,968	2,940	2,968	9,800	2,968
2019-05-17	2,879	2,940	2,830	2,940	4,600	2,940
2019-05-16	2,880	2,880	2,880	2,880	3,100	2,880
2019-05-15	2,889	2,889	2,839	2,880	3,300	2,880
2019-05-14	2,794	2,899	2,744	2,889	4,300	2,889
2019-05-13	2,830	2,919	2,794	2,919	6,300	2,919
2019-05-10	2,800	2,830	2,800	2,830	1,100	2,830
2019-05-09	2,782	2,800	2,780	2,800	1,200	2,800
2019-05-08	2,801	2,802	2,795	2,800	2,400	2,800
2019-05-07	2,800	2,801	2,770	2,770	1,600	2,770
2019-04-26	2,800	2,810	2,772	2,809	5,300	2,809
2019-04-25	2,980	2,995	2,810	2,810	16,800	2,810
2019-04-24	2,748	2,748	2,716	2,722	2,000	2,722
2019-04-23	2,744	2,744	2,700	2,707	1,600	2,707
2019-04-22	2,710	2,740	2,700	2,740	700	2,740
2019-04-19	2,699	2,700	2,660	2,660	1,900	2,660
2019-04-18	2,651	2,654	2,651	2,653	800	2,653
2019-04-17	2,553	2,700	2,553	2,678	4,900	2,678
2019-04-16	2,645	2,645	2,515	2,598	2,900	2,598
2019-04-15	2,630	2,660	2,625	2,625	3,200	2,625
2019-04-12	2,625	2,640	2,624	2,624	1,500	2,624
2019-04-11	2,645	2,660	2,624	2,624	1,500	2,624
2019-04-10	2,660	2,660	2,650	2,650	1,500	2,650
2019-04-09	2,665	2,665	2,664	2,664	600	2,664
2019-04-08	2,668	2,668	2,668	2,668	100	2,668
2019-04-05	2,667	2,700	2,667	2,700	1,100	2,700
2019-04-04	2,665	2,665	2,665	2,665	200	2,665
2019-04-03	2,666	2,666	2,665	2,665	200	2,665
2019-04-02	2,702	2,702	2,699	2,699	900	2,699
2019-04-01	2,650	2,676	2,600	2,652	2,800	2,652
2019-03-29	2,701	2,701	2,700	2,700	900	2,700
2019-03-28	2,700	2,735	2,700	2,735	200	2,735
2019-03-27	2,651	2,750	2,651	2,750	300	2,750
2019-03-26	2,720	2,739	2,697	2,697	700	2,697
2019-03-25	2,750	2,750	2,700	2,700	4,000	2,700
2019-03-22	2,732	2,759	2,720	2,759	1,600	2,759
2019-03-20	2,738	2,738	2,710	2,729	400	2,729
2019-03-19	2,715	2,715	2,708	2,708	1,300	2,708
2019-03-18	2,703	2,779	2,703	2,779	400	2,779
2019-03-15	2,701	2,701	2,696	2,699	1,000	2,699
2019-03-14	2,653	2,703	2,653	2,703	300	2,703
2019-03-13	-	-	-	2,702	-	2,702
2019-03-12	2,703	2,703	2,700	2,702	1,700	2,702
2019-03-11	-	-	-	2,703	-	2,703
2019-03-08	2,661	2,737	2,661	2,703	700	2,703
2019-03-07	-	-	-	2,665	-	2,665
2019-03-06	-	-	-	2,665	-	2,665
2019-03-05	2,655	2,665	2,655	2,665	600	2,665
2019-03-04	2,700	2,700	2,670	2,671	2,000	2,671
2019-03-01	-	-	-	2,672	-	2,672
2019-02-28	2,672	2,672	2,672	2,672	100	2,672
2019-02-27	2,674	2,724	2,673	2,673	400	2,673
2019-02-26	2,706	2,744	2,706	2,706	1,100	2,706
2019-02-25	2,708	2,708	2,706	2,706	3,500	2,706
2019-02-22	2,699	2,700	2,681	2,681	2,000	2,681
2019-02-21	2,721	2,721	2,681	2,681	700	2,681
2019-02-20	2,657	2,671	2,657	2,671	500	2,671
2019-02-19	2,732	2,732	2,652	2,654	700	2,654
2019-02-18	2,601	2,701	2,601	2,701	200	2,701
2019-02-15	2,650	2,650	2,605	2,605	800	2,605
2019-02-14	2,645	2,645	2,607	2,607	300	2,607
2019-02-13	2,649	2,649	2,601	2,644	900	2,644
2019-02-12	2,649	2,649	2,608	2,620	500	2,620
2019-02-08	2,632	2,634	2,600	2,603	1,000	2,603
2019-02-07	-	-	-	2,649	-	2,649
2019-02-06	2,699	2,699	2,649	2,649	900	2,649
2019-02-05	2,692	2,700	2,680	2,680	1,100	2,680
2019-02-04	2,690	2,692	2,670	2,692	900	2,692
2019-02-01	2,680	2,736	2,630	2,640	1,900	2,640
2019-01-31	2,794	2,799	2,680	2,680	1,300	2,680
2019-01-30	2,700	2,749	2,700	2,744	700	2,744
2019-01-29	2,758	2,759	2,711	2,750	800	2,750
2019-01-28	2,751	2,751	2,711	2,711	500	2,711
2019-01-25	2,829	2,829	2,760	2,760	3,800	2,760
2019-01-24	2,829	2,829	2,809	2,810	1,400	2,810
2019-01-23	2,810	2,810	2,800	2,809	900	2,809
2019-01-22	2,773	2,810	2,772	2,810	11,200	2,810
2019-01-21	2,812	2,812	2,763	2,771	500	2,771
2019-01-18	2,798	2,819	2,798	2,811	1,300	2,811
2019-01-17	2,799	2,799	2,799	2,799	100	2,799
2019-01-16	2,742	2,800	2,742	2,800	1,200	2,800
2019-01-15	2,742	2,742	2,742	2,742	200	2,742
2019-01-11	2,793	2,793	2,742	2,742	500	2,742
2019-01-10	2,800	2,820	2,754	2,800	2,300	2,800
2019-01-09	2,800	2,820	2,725	2,800	2,200	2,800
2019-01-08	2,800	2,800	2,800	2,800	100	2,800
2019-01-07	2,799	2,800	2,795	2,800	2,500	2,800
2019-01-04	2,700	2,802	2,700	2,749	5,100	2,749

分割・併合履歴：なし