日本電技(1723)の株価時系列情報
日本電技(1723)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2008/12/30 | 630 | 639 | 630 | 638 | 2,700 |
2008/12/29 | 640 | 646 | 636 | 640 | 16,000 |
2008/12/26 | 649 | 649 | 625 | 648 | 4,300 |
2008/12/25 | 650 | 650 | 628 | 648 | 15,800 |
2008/12/24 | 628 | 638 | 619 | 621 | 14,100 |
2008/12/22 | 593 | 620 | 583 | 620 | 14,700 |
2008/12/19 | 578 | 585 | 578 | 583 | 4,500 |
2008/12/18 | 570 | 575 | 565 | 575 | 2,700 |
2008/12/17 | 550 | 570 | 549 | 560 | 97,700 |
2008/12/16 | 550 | 553 | 548 | 550 | 17,400 |
2008/12/15 | 551 | 552 | 545 | 548 | 24,100 |
2008/12/12 | 550 | 550 | 548 | 548 | 3,600 |
2008/12/11 | 550 | 550 | 549 | 550 | 10,600 |
2008/12/10 | 553 | 555 | 548 | 550 | 13,200 |
2008/12/09 | 553 | 553 | 545 | 550 | 15,500 |
2008/12/08 | 550 | 551 | 548 | 550 | 48,900 |
2008/12/05 | 541 | 550 | 540 | 550 | 2,900 |
2008/12/04 | 553 | 553 | 542 | 543 | 5,900 |
2008/12/03 | 560 | 595 | 542 | 548 | 7,900 |
2008/12/02 | 566 | 566 | 555 | 561 | 1,700 |
2008/12/01 | 580 | 585 | 573 | 576 | 4,400 |
2008/11/28 | 580 | 597 | 576 | 590 | 4,900 |
2008/11/27 | 581 | 600 | 573 | 585 | 8,300 |
2008/11/26 | 571 | 600 | 571 | 580 | 5,700 |
2008/11/25 | 585 | 590 | 561 | 569 | 9,800 |
2008/11/21 | 560 | 580 | 557 | 580 | 6,900 |
2008/11/20 | 557 | 562 | 550 | 561 | 4,500 |
2008/11/19 | 562 | 562 | 550 | 559 | 3,500 |
2008/11/18 | 559 | 565 | 559 | 565 | 900 |
2008/11/17 | 556 | 559 | 549 | 559 | 4,500 |
2008/11/14 | 569 | 569 | 558 | 558 | 2,600 |
2008/11/13 | 565 | 565 | 551 | 551 | 5,100 |
2008/11/12 | 569 | 569 | 567 | 569 | 2,100 |
2008/11/11 | 570 | 571 | 560 | 569 | 4,200 |
2008/11/10 | 552 | 570 | 552 | 569 | 10,600 |
2008/11/07 | 540 | 549 | 531 | 549 | 7,800 |
2008/11/06 | 569 | 569 | 550 | 551 | 15,500 |
2008/11/05 | 627 | 627 | 572 | 589 | 54,900 |
2008/11/04 | 560 | 597 | 540 | 597 | 12,800 |
2008/10/31 | 590 | 590 | 516 | 520 | 49,200 |
2008/10/30 | 590 | 590 | 550 | 560 | 29,700 |
2008/10/29 | 620 | 630 | 581 | 600 | 35,400 |
2008/10/28 | 618 | 620 | 582 | 601 | 19,700 |
2008/10/27 | 645 | 650 | 620 | 620 | 8,800 |
2008/10/24 | 690 | 690 | 646 | 650 | 6,100 |
2008/10/23 | 640 | 644 | 639 | 640 | 5,300 |
2008/10/22 | 651 | 651 | 646 | 651 | 2,000 |
2008/10/21 | 665 | 665 | 650 | 651 | 14,800 |
2008/10/20 | 700 | 700 | 652 | 660 | 19,400 |
2008/10/17 | 702 | 702 | 689 | 690 | 1,700 |
2008/10/16 | 694 | 694 | 650 | 650 | 2,900 |
2008/10/15 | 709 | 709 | 691 | 700 | 5,100 |
2008/10/14 | 703 | 713 | 681 | 703 | 5,600 |
2008/10/10 | 600 | 613 | 554 | 613 | 10,600 |
2008/10/09 | 570 | 612 | 560 | 611 | 7,500 |
2008/10/08 | 628 | 628 | 550 | 560 | 11,700 |
2008/10/07 | 624 | 630 | 601 | 630 | 11,200 |
2008/10/06 | 719 | 719 | 636 | 640 | 6,900 |
2008/10/03 | 743 | 743 | 721 | 725 | 3,800 |
2008/10/02 | 751 | 760 | 747 | 748 | 3,500 |
2008/10/01 | 767 | 770 | 751 | 751 | 11,000 |
2008/09/30 | 760 | 770 | 760 | 763 | 5,700 |
2008/09/29 | 785 | 785 | 765 | 770 | 5,800 |
2008/09/26 | 802 | 802 | 782 | 782 | 11,000 |
2008/09/25 | 815 | 815 | 804 | 804 | 3,900 |
2008/09/24 | 830 | 835 | 810 | 811 | 7,000 |
2008/09/22 | 810 | 830 | 810 | 820 | 2,100 |
2008/09/19 | 806 | 815 | 795 | 795 | 17,500 |
2008/09/18 | 819 | 820 | 808 | 808 | 5,400 |
2008/09/17 | 820 | 858 | 820 | 835 | 4,600 |
2008/09/16 | 789 | 820 | 784 | 819 | 3,600 |
2008/09/12 | 807 | 807 | 801 | 801 | 2,200 |
2008/09/11 | 811 | 812 | 803 | 803 | 6,500 |
2008/09/10 | 813 | 813 | 808 | 808 | 7,200 |
2008/09/09 | 823 | 825 | 805 | 814 | 2,600 |
2008/09/08 | 836 | 845 | 830 | 830 | 3,600 |
2008/09/05 | 841 | 855 | 836 | 836 | 6,700 |
2008/09/04 | 875 | 875 | 841 | 841 | 7,900 |
2008/09/03 | 913 | 913 | 874 | 874 | 5,700 |
2008/09/02 | 940 | 940 | 901 | 920 | 6,400 |
2008/08/29 | 950 | 950 | 941 | 949 | 1,800 |
2008/08/28 | 950 | 958 | 941 | 949 | 1,600 |
2008/08/27 | 965 | 965 | 950 | 959 | 2,000 |
2008/08/26 | 955 | 958 | 950 | 955 | 2,100 |
2008/08/25 | 985 | 985 | 975 | 975 | 4,700 |
2008/08/22 | 998 | 998 | 978 | 985 | 5,200 |
2008/08/21 | 990 | 998 | 990 | 998 | 1,100 |
2008/08/20 | 985 | 999 | 985 | 990 | 1,300 |
2008/08/19 | 988 | 999 | 986 | 990 | 2,600 |
2008/08/18 | 993 | 993 | 986 | 986 | 1,300 |
2008/08/15 | 998 | 998 | 990 | 990 | 500 |
2008/08/14 | 991 | 991 | 981 | 981 | 3,200 |
2008/08/13 | 1,000 | 1,000 | 999 | 999 | 2,500 |
2008/08/12 | 987 | 1,018 | 987 | 1,018 | 2,200 |
2008/08/11 | 988 | 988 | 980 | 980 | 1,200 |
2008/08/08 | 993 | 996 | 978 | 988 | 8,700 |
2008/08/07 | 1,000 | 1,010 | 996 | 1,010 | 2,000 |
2008/08/06 | 1,005 | 1,005 | 999 | 999 | 2,600 |
2008/08/05 | 1,001 | 1,020 | 993 | 1,005 | 4,800 |
2008/08/04 | 1,019 | 1,019 | 1,003 | 1,003 | 3,100 |
2008/08/01 | 1,040 | 1,040 | 1,019 | 1,019 | 600 |
2008/07/31 | 1,039 | 1,050 | 1,034 | 1,040 | 12,700 |
2008/07/30 | 1,020 | 1,040 | 1,020 | 1,040 | 10,700 |
2008/07/29 | 1,012 | 1,028 | 1,010 | 1,013 | 2,100 |
2008/07/28 | 1,018 | 1,040 | 1,018 | 1,030 | 11,900 |
2008/07/25 | 1,045 | 1,050 | 1,000 | 1,035 | 22,800 |
2008/07/24 | 1,034 | 1,036 | 1,031 | 1,034 | 9,300 |
2008/07/23 | 1,034 | 1,034 | 1,020 | 1,033 | 11,900 |
2008/07/22 | 1,015 | 1,034 | 1,010 | 1,030 | 7,500 |
2008/07/18 | 1,020 | 1,020 | 1,005 | 1,005 | 1,000 |
2008/07/17 | 1,022 | 1,034 | 1,012 | 1,012 | 5,900 |
2008/07/16 | 1,030 | 1,035 | 1,023 | 1,023 | 1,000 |
2008/07/15 | 1,040 | 1,049 | 1,035 | 1,048 | 7,000 |
2008/07/14 | 1,040 | 1,041 | 1,040 | 1,040 | 3,200 |
2008/07/11 | 1,040 | 1,046 | 1,040 | 1,045 | 7,000 |
2008/07/10 | 1,030 | 1,050 | 1,030 | 1,044 | 4,700 |
2008/07/09 | 1,038 | 1,060 | 1,024 | 1,060 | 28,100 |
2008/07/08 | 1,021 | 1,030 | 1,020 | 1,030 | 19,000 |
2008/07/07 | 1,015 | 1,025 | 1,015 | 1,021 | 7,300 |
2008/07/04 | 1,033 | 1,035 | 1,011 | 1,011 | 4,100 |
2008/07/03 | 1,026 | 1,030 | 1,010 | 1,028 | 7,400 |
2008/07/02 | 1,035 | 1,040 | 1,028 | 1,030 | 8,100 |
2008/07/01 | 1,030 | 1,033 | 1,024 | 1,033 | 9,500 |
2008/06/30 | 998 | 1,026 | 997 | 1,024 | 10,900 |
2008/06/27 | 986 | 991 | 980 | 990 | 6,300 |
2008/06/26 | 989 | 992 | 989 | 991 | 3,300 |
2008/06/25 | 998 | 998 | 965 | 989 | 11,200 |
2008/06/24 | 973 | 998 | 972 | 988 | 10,000 |
2008/06/23 | 970 | 974 | 955 | 972 | 1,300 |
2008/06/20 | 969 | 975 | 963 | 970 | 12,900 |
2008/06/19 | 961 | 961 | 933 | 948 | 8,400 |
2008/06/18 | 974 | 974 | 955 | 960 | 7,200 |
2008/06/17 | 975 | 981 | 973 | 973 | 4,700 |
2008/06/16 | 981 | 981 | 971 | 979 | 2,600 |
2008/06/13 | 981 | 981 | 965 | 970 | 4,800 |
2008/06/12 | 980 | 981 | 975 | 981 | 1,300 |
2008/06/11 | 989 | 990 | 981 | 990 | 1,200 |
2008/06/10 | 998 | 1,011 | 981 | 983 | 4,500 |
2008/06/09 | 980 | 999 | 977 | 989 | 9,600 |
2008/06/06 | 1,027 | 1,027 | 1,000 | 1,010 | 8,000 |
2008/06/05 | 1,011 | 1,022 | 1,010 | 1,010 | 4,400 |
2008/06/04 | 1,026 | 1,036 | 1,005 | 1,011 | 3,900 |
2008/06/03 | 1,020 | 1,035 | 1,020 | 1,033 | 1,100 |
2008/06/02 | 1,060 | 1,065 | 1,033 | 1,033 | 4,200 |
2008/05/30 | 999 | 1,021 | 997 | 1,020 | 4,100 |
2008/05/29 | 1,020 | 1,020 | 997 | 997 | 2,400 |
2008/05/28 | 1,049 | 1,049 | 998 | 998 | 9,600 |
2008/05/27 | 1,053 | 1,065 | 1,050 | 1,050 | 5,300 |
2008/05/26 | 1,084 | 1,084 | 1,062 | 1,062 | 12,800 |
2008/05/23 | 1,002 | 1,079 | 1,002 | 1,079 | 55,200 |
2008/05/22 | 995 | 1,030 | 985 | 1,030 | 9,400 |
2008/05/21 | 970 | 995 | 968 | 994 | 16,700 |
2008/05/20 | 970 | 975 | 961 | 968 | 31,300 |
2008/05/19 | 975 | 975 | 957 | 973 | 10,000 |
2008/05/16 | 963 | 970 | 963 | 965 | 1,300 |
2008/05/15 | 970 | 970 | 956 | 963 | 6,300 |
2008/05/14 | 960 | 970 | 950 | 970 | 16,800 |
2008/05/13 | 961 | 965 | 960 | 960 | 4,900 |
2008/05/12 | 955 | 955 | 946 | 946 | 3,400 |
2008/05/09 | 960 | 970 | 955 | 965 | 2,600 |
2008/05/08 | 960 | 970 | 960 | 965 | 5,100 |
2008/05/07 | 937 | 970 | 935 | 970 | 11,100 |
2008/05/02 | 955 | 964 | 955 | 957 | 700 |
2008/05/01 | 963 | 963 | 958 | 958 | 5,800 |
2008/04/30 | 962 | 968 | 961 | 964 | 1,500 |
2008/04/28 | 969 | 970 | 961 | 969 | 1,500 |
2008/04/25 | 970 | 970 | 960 | 969 | 4,200 |
2008/04/24 | 965 | 970 | 965 | 970 | 800 |
2008/04/23 | 950 | 969 | 930 | 958 | 3,400 |
2008/04/22 | 958 | 975 | 957 | 960 | 3,300 |
2008/04/21 | 965 | 968 | 956 | 968 | 1,800 |
2008/04/18 | 970 | 970 | 952 | 958 | 2,800 |
2008/04/17 | 971 | 979 | 960 | 971 | 1,900 |
2008/04/16 | 985 | 986 | 975 | 975 | 2,400 |
2008/04/15 | 948 | 974 | 945 | 965 | 4,200 |
2008/04/14 | 932 | 938 | 919 | 938 | 3,100 |
2008/04/11 | 930 | 930 | 905 | 921 | 3,100 |
2008/04/10 | 905 | 905 | 901 | 901 | 400 |
2008/04/09 | 925 | 925 | 901 | 902 | 2,900 |
2008/04/08 | 938 | 938 | 915 | 925 | 2,000 |
2008/04/07 | 929 | 937 | 929 | 930 | 900 |
2008/04/04 | 940 | 940 | 940 | 940 | 800 |
2008/04/03 | 940 | 940 | 932 | 940 | 1,700 |
2008/04/02 | 930 | 940 | 930 | 940 | 1,300 |
2008/04/01 | 950 | 950 | 940 | 940 | 200 |
2008/03/31 | 939 | 940 | 931 | 940 | 500 |
2008/03/28 | 950 | 950 | 940 | 940 | 2,200 |
2008/03/27 | 960 | 960 | 950 | 950 | 400 |
2008/03/26 | 932 | 960 | 931 | 960 | 16,700 |
2008/03/25 | 970 | 970 | 925 | 960 | 5,600 |
2008/03/24 | 950 | 960 | 941 | 960 | 1,000 |
2008/03/21 | 950 | 955 | 939 | 939 | 2,300 |
2008/03/19 | 940 | 951 | 940 | 951 | 400 |
2008/03/18 | 955 | 980 | 921 | 931 | 5,700 |
2008/03/17 | 965 | 980 | 960 | 975 | 1,500 |
2008/03/14 | 960 | 1,000 | 960 | 1,000 | 13,800 |
2008/03/13 | 955 | 960 | 945 | 960 | 1,600 |
2008/03/12 | 936 | 950 | 936 | 940 | 4,500 |
2008/03/11 | 940 | 940 | 910 | 920 | 1,600 |
2008/03/10 | 941 | 942 | 940 | 940 | 8,800 |
2008/03/07 | 970 | 970 | 950 | 951 | 1,200 |
2008/03/06 | 944 | 980 | 940 | 970 | 12,400 |
2008/03/05 | 935 | 935 | 935 | 935 | 200 |
2008/03/04 | 939 | 956 | 939 | 945 | 3,100 |
2008/03/03 | 955 | 955 | 935 | 949 | 3,100 |
2008/02/29 | 970 | 970 | 965 | 965 | 900 |
2008/02/28 | 997 | 997 | 975 | 975 | 6,300 |
2008/02/27 | 1,000 | 1,000 | 997 | 1,000 | 39,000 |
2008/02/26 | 995 | 1,009 | 995 | 1,009 | 8,200 |
2008/02/25 | 987 | 990 | 982 | 990 | 13,600 |
2008/02/22 | 976 | 977 | 970 | 970 | 2,200 |
2008/02/21 | 960 | 979 | 959 | 975 | 23,700 |
2008/02/20 | 947 | 948 | 947 | 948 | 1,400 |
2008/02/19 | 943 | 949 | 936 | 949 | 2,900 |
2008/02/18 | 947 | 960 | 940 | 960 | 9,300 |
2008/02/15 | 940 | 960 | 935 | 946 | 11,300 |
2008/02/14 | 920 | 945 | 920 | 945 | 14,400 |
2008/02/13 | 889 | 924 | 889 | 920 | 15,600 |
2008/02/12 | 890 | 890 | 875 | 880 | 3,000 |
2008/02/08 | 870 | 890 | 865 | 890 | 3,000 |
2008/02/07 | 865 | 865 | 862 | 865 | 1,600 |
2008/02/06 | 855 | 870 | 855 | 870 | 4,600 |
2008/02/05 | 866 | 875 | 866 | 866 | 1,400 |
2008/02/04 | 880 | 880 | 871 | 871 | 4,900 |
2008/02/01 | 885 | 900 | 866 | 870 | 1,400 |
2008/01/31 | 873 | 885 | 871 | 885 | 1,600 |
2008/01/30 | 863 | 871 | 863 | 871 | 1,700 |
2008/01/29 | 875 | 881 | 875 | 881 | 400 |
2008/01/28 | 870 | 889 | 870 | 880 | 1,200 |
2008/01/25 | 889 | 889 | 863 | 870 | 4,000 |
2008/01/24 | 870 | 870 | 850 | 869 | 1,800 |
2008/01/23 | 837 | 848 | 837 | 848 | 1,000 |
2008/01/22 | 851 | 851 | 822 | 824 | 4,800 |
2008/01/21 | 868 | 880 | 868 | 880 | 500 |
2008/01/18 | 854 | 898 | 850 | 898 | 4,400 |
2008/01/17 | 870 | 903 | 870 | 890 | 2,800 |
2008/01/16 | 906 | 906 | 865 | 880 | 2,800 |
2008/01/15 | 920 | 920 | 910 | 910 | 2,100 |
2008/01/11 | 911 | 930 | 911 | 930 | 12,000 |
2008/01/10 | 907 | 913 | 907 | 913 | 1,000 |
2008/01/09 | 912 | 913 | 901 | 913 | 1,200 |
2008/01/08 | 901 | 913 | 901 | 913 | 1,300 |
2008/01/07 | 900 | 910 | 900 | 901 | 5,500 |
2008/01/04 | 913 | 913 | 908 | 910 | 3,100 |