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 |
---|---|---|---|---|---|
2009/12/30 | 587 | 590 | 580 | 590 | 7,300 |
2009/12/29 | 587 | 594 | 587 | 589 | 7,500 |
2009/12/28 | 575 | 578 | 575 | 575 | 9,900 |
2009/12/25 | 580 | 580 | 563 | 570 | 24,200 |
2009/12/24 | 556 | 560 | 553 | 560 | 9,800 |
2009/12/22 | 549 | 550 | 543 | 546 | 19,400 |
2009/12/21 | 535 | 548 | 535 | 543 | 16,200 |
2009/12/18 | 544 | 544 | 537 | 537 | 23,500 |
2009/12/17 | 538 | 548 | 537 | 538 | 15,800 |
2009/12/16 | 541 | 548 | 538 | 538 | 9,100 |
2009/12/15 | 549 | 549 | 540 | 541 | 29,600 |
2009/12/14 | 550 | 550 | 540 | 540 | 17,600 |
2009/12/11 | 537 | 547 | 536 | 547 | 9,500 |
2009/12/10 | 549 | 550 | 541 | 541 | 13,300 |
2009/12/09 | 540 | 541 | 536 | 539 | 18,800 |
2009/12/08 | 548 | 548 | 535 | 545 | 15,800 |
2009/12/07 | 544 | 566 | 544 | 548 | 6,100 |
2009/12/04 | 538 | 570 | 538 | 542 | 4,800 |
2009/12/03 | 536 | 536 | 533 | 535 | 39,500 |
2009/12/02 | 541 | 541 | 535 | 540 | 6,000 |
2009/12/01 | 528 | 540 | 525 | 540 | 11,700 |
2009/11/30 | 530 | 548 | 528 | 528 | 9,800 |
2009/11/27 | 525 | 525 | 523 | 525 | 5,100 |
2009/11/26 | 524 | 528 | 524 | 527 | 5,700 |
2009/11/25 | 526 | 526 | 524 | 525 | 10,700 |
2009/11/24 | 521 | 525 | 521 | 525 | 7,300 |
2009/11/20 | 523 | 524 | 519 | 521 | 13,200 |
2009/11/19 | 533 | 533 | 525 | 528 | 11,200 |
2009/11/18 | 533 | 535 | 526 | 532 | 14,300 |
2009/11/17 | 558 | 558 | 532 | 532 | 20,000 |
2009/11/16 | 560 | 561 | 556 | 556 | 4,100 |
2009/11/13 | 564 | 570 | 555 | 555 | 18,200 |
2009/11/12 | 570 | 579 | 566 | 566 | 3,500 |
2009/11/11 | 587 | 592 | 562 | 562 | 17,000 |
2009/11/10 | 597 | 598 | 587 | 587 | 6,600 |
2009/11/09 | 600 | 600 | 591 | 598 | 9,100 |
2009/11/06 | 605 | 605 | 595 | 600 | 11,300 |
2009/11/05 | 607 | 615 | 602 | 605 | 9,900 |
2009/11/04 | 614 | 614 | 603 | 605 | 4,900 |
2009/11/02 | 619 | 619 | 610 | 610 | 1,100 |
2009/10/30 | 628 | 628 | 615 | 620 | 5,200 |
2009/10/29 | 625 | 630 | 625 | 629 | 2,600 |
2009/10/28 | 625 | 630 | 625 | 629 | 1,100 |
2009/10/27 | 625 | 630 | 625 | 630 | 1,300 |
2009/10/26 | 630 | 630 | 629 | 630 | 1,200 |
2009/10/23 | 640 | 640 | 628 | 628 | 8,400 |
2009/10/22 | 635 | 635 | 632 | 635 | 2,800 |
2009/10/21 | 633 | 634 | 633 | 634 | 400 |
2009/10/20 | 629 | 630 | 620 | 626 | 6,400 |
2009/10/19 | 634 | 635 | 628 | 629 | 4,700 |
2009/10/16 | 635 | 636 | 630 | 633 | 13,200 |
2009/10/15 | 641 | 645 | 636 | 645 | 2,400 |
2009/10/14 | 640 | 640 | 633 | 634 | 9,300 |
2009/10/13 | 644 | 644 | 637 | 637 | 8,200 |
2009/10/09 | 645 | 647 | 640 | 640 | 3,700 |
2009/10/08 | 639 | 647 | 639 | 647 | 4,600 |
2009/10/07 | 640 | 641 | 638 | 641 | 4,800 |
2009/10/06 | 639 | 639 | 633 | 638 | 3,400 |
2009/10/05 | 660 | 660 | 637 | 649 | 12,300 |
2009/10/02 | 661 | 667 | 661 | 667 | 900 |
2009/10/01 | 674 | 675 | 671 | 671 | 4,700 |
2009/09/30 | 677 | 680 | 675 | 680 | 6,500 |
2009/09/29 | 694 | 694 | 689 | 689 | 3,600 |
2009/09/28 | 694 | 694 | 685 | 694 | 5,700 |
2009/09/25 | 699 | 705 | 690 | 700 | 14,000 |
2009/09/24 | 689 | 697 | 686 | 694 | 5,600 |
2009/09/18 | 685 | 689 | 683 | 689 | 5,500 |
2009/09/17 | 684 | 684 | 674 | 682 | 2,800 |
2009/09/16 | 678 | 681 | 674 | 681 | 7,500 |
2009/09/15 | 670 | 676 | 670 | 672 | 2,300 |
2009/09/14 | 662 | 670 | 660 | 669 | 12,600 |
2009/09/11 | 671 | 671 | 669 | 669 | 2,700 |
2009/09/10 | 670 | 671 | 670 | 671 | 8,900 |
2009/09/09 | 670 | 670 | 663 | 670 | 8,400 |
2009/09/08 | 661 | 670 | 660 | 664 | 32,000 |
2009/09/07 | 666 | 669 | 664 | 665 | 16,000 |
2009/09/04 | 667 | 672 | 667 | 671 | 12,700 |
2009/09/03 | 670 | 671 | 670 | 671 | 2,300 |
2009/09/02 | 677 | 678 | 670 | 670 | 5,600 |
2009/09/01 | 679 | 680 | 678 | 679 | 2,200 |
2009/08/31 | 688 | 689 | 679 | 681 | 4,800 |
2009/08/28 | 688 | 692 | 683 | 688 | 4,400 |
2009/08/27 | 687 | 688 | 685 | 688 | 3,300 |
2009/08/26 | 687 | 688 | 681 | 686 | 1,800 |
2009/08/25 | 689 | 689 | 680 | 680 | 6,300 |
2009/08/24 | 676 | 687 | 675 | 687 | 5,900 |
2009/08/21 | 674 | 675 | 670 | 675 | 3,900 |
2009/08/20 | 678 | 678 | 663 | 675 | 9,600 |
2009/08/19 | 675 | 680 | 671 | 676 | 3,400 |
2009/08/18 | 667 | 675 | 667 | 675 | 4,900 |
2009/08/17 | 690 | 690 | 665 | 680 | 7,500 |
2009/08/14 | 690 | 692 | 685 | 690 | 7,100 |
2009/08/13 | 695 | 695 | 686 | 690 | 4,600 |
2009/08/12 | 702 | 702 | 691 | 692 | 1,700 |
2009/08/11 | 692 | 692 | 690 | 691 | 2,400 |
2009/08/10 | 692 | 694 | 691 | 692 | 1,800 |
2009/08/07 | 692 | 694 | 692 | 694 | 2,400 |
2009/08/06 | 692 | 694 | 692 | 694 | 2,900 |
2009/08/05 | 693 | 695 | 691 | 692 | 6,500 |
2009/08/04 | 695 | 696 | 691 | 693 | 8,000 |
2009/08/03 | 686 | 692 | 684 | 691 | 2,600 |
2009/07/31 | 699 | 699 | 681 | 689 | 8,900 |
2009/07/30 | 694 | 700 | 680 | 700 | 15,300 |
2009/07/29 | 710 | 710 | 698 | 700 | 13,500 |
2009/07/28 | 722 | 722 | 704 | 714 | 7,400 |
2009/07/27 | 724 | 740 | 717 | 724 | 6,600 |
2009/07/24 | 747 | 747 | 711 | 718 | 60,000 |
2009/07/23 | 694 | 697 | 690 | 697 | 5,400 |
2009/07/22 | 678 | 699 | 676 | 695 | 8,100 |
2009/07/21 | 670 | 677 | 670 | 675 | 4,700 |
2009/07/17 | 664 | 665 | 658 | 659 | 7,100 |
2009/07/16 | 667 | 674 | 662 | 665 | 8,100 |
2009/07/15 | 680 | 680 | 650 | 660 | 6,300 |
2009/07/14 | 651 | 683 | 651 | 683 | 2,100 |
2009/07/13 | 678 | 678 | 640 | 650 | 10,800 |
2009/07/10 | 670 | 682 | 660 | 678 | 11,200 |
2009/07/09 | 689 | 689 | 660 | 678 | 9,600 |
2009/07/08 | 696 | 696 | 687 | 692 | 6,600 |
2009/07/07 | 700 | 700 | 697 | 698 | 4,300 |
2009/07/06 | 698 | 701 | 695 | 700 | 4,200 |
2009/07/03 | 700 | 704 | 698 | 698 | 6,700 |
2009/07/02 | 707 | 708 | 705 | 707 | 6,000 |
2009/07/01 | 708 | 709 | 706 | 707 | 12,500 |
2009/06/30 | 709 | 709 | 705 | 707 | 4,400 |
2009/06/29 | 707 | 709 | 701 | 704 | 4,800 |
2009/06/26 | 708 | 714 | 697 | 705 | 22,400 |
2009/06/25 | 709 | 710 | 700 | 701 | 14,800 |
2009/06/24 | 703 | 709 | 703 | 709 | 2,600 |
2009/06/23 | 709 | 709 | 690 | 703 | 6,300 |
2009/06/22 | 712 | 712 | 706 | 712 | 8,500 |
2009/06/19 | 721 | 728 | 702 | 712 | 17,900 |
2009/06/18 | 706 | 709 | 700 | 709 | 4,900 |
2009/06/17 | 701 | 718 | 695 | 705 | 12,300 |
2009/06/16 | 705 | 705 | 695 | 705 | 10,900 |
2009/06/15 | 719 | 725 | 704 | 711 | 23,800 |
2009/06/12 | 704 | 711 | 701 | 709 | 21,900 |
2009/06/11 | 695 | 705 | 691 | 698 | 24,500 |
2009/06/10 | 692 | 698 | 684 | 691 | 15,600 |
2009/06/09 | 693 | 694 | 686 | 691 | 7,400 |
2009/06/08 | 683 | 700 | 683 | 686 | 15,600 |
2009/06/05 | 695 | 695 | 679 | 685 | 19,900 |
2009/06/04 | 695 | 701 | 690 | 700 | 16,200 |
2009/06/03 | 707 | 707 | 690 | 695 | 13,300 |
2009/06/02 | 716 | 725 | 706 | 708 | 22,600 |
2009/06/01 | 705 | 728 | 705 | 722 | 15,200 |
2009/05/29 | 698 | 705 | 698 | 705 | 6,900 |
2009/05/28 | 690 | 700 | 690 | 699 | 5,100 |
2009/05/27 | 707 | 709 | 700 | 700 | 7,900 |
2009/05/26 | 680 | 701 | 676 | 700 | 12,300 |
2009/05/25 | 684 | 684 | 680 | 680 | 10,700 |
2009/05/22 | 674 | 678 | 672 | 678 | 2,300 |
2009/05/21 | 676 | 680 | 675 | 676 | 5,900 |
2009/05/20 | 670 | 676 | 670 | 676 | 4,900 |
2009/05/19 | 678 | 680 | 663 | 670 | 6,700 |
2009/05/18 | 682 | 682 | 642 | 670 | 35,400 |
2009/05/15 | 687 | 719 | 686 | 712 | 27,600 |
2009/05/14 | 668 | 680 | 665 | 680 | 11,500 |
2009/05/13 | 670 | 670 | 666 | 668 | 4,100 |
2009/05/12 | 664 | 670 | 663 | 670 | 9,600 |
2009/05/11 | 669 | 669 | 662 | 665 | 3,000 |
2009/05/08 | 667 | 669 | 652 | 665 | 6,600 |
2009/05/07 | 670 | 677 | 663 | 665 | 20,700 |
2009/05/01 | 648 | 656 | 641 | 656 | 9,600 |
2009/04/30 | 641 | 645 | 633 | 645 | 21,600 |
2009/04/28 | 639 | 641 | 636 | 636 | 13,300 |
2009/04/27 | 650 | 657 | 639 | 640 | 11,600 |
2009/04/24 | 671 | 671 | 639 | 649 | 30,700 |
2009/04/23 | 675 | 680 | 662 | 669 | 25,200 |
2009/04/22 | 683 | 684 | 662 | 675 | 20,700 |
2009/04/21 | 665 | 696 | 665 | 676 | 26,200 |
2009/04/20 | 625 | 668 | 625 | 667 | 61,000 |
2009/04/17 | 589 | 590 | 585 | 589 | 3,700 |
2009/04/16 | 585 | 590 | 585 | 589 | 1,600 |
2009/04/15 | 582 | 587 | 580 | 587 | 5,700 |
2009/04/14 | 583 | 585 | 573 | 585 | 6,900 |
2009/04/13 | 585 | 585 | 578 | 578 | 4,800 |
2009/04/10 | 596 | 596 | 585 | 587 | 2,600 |
2009/04/09 | 580 | 590 | 576 | 588 | 4,100 |
2009/04/08 | 580 | 588 | 580 | 586 | 2,700 |
2009/04/07 | 589 | 592 | 579 | 586 | 5,100 |
2009/04/06 | 590 | 596 | 585 | 586 | 5,700 |
2009/04/03 | 590 | 598 | 590 | 597 | 7,100 |
2009/04/02 | 590 | 590 | 584 | 590 | 7,600 |
2009/04/01 | 590 | 597 | 587 | 597 | 3,200 |
2009/03/31 | 573 | 592 | 573 | 591 | 2,600 |
2009/03/30 | 593 | 593 | 584 | 593 | 5,100 |
2009/03/27 | 594 | 600 | 579 | 596 | 14,200 |
2009/03/26 | 607 | 607 | 580 | 599 | 9,600 |
2009/03/25 | 616 | 630 | 605 | 629 | 19,200 |
2009/03/24 | 600 | 608 | 599 | 608 | 13,800 |
2009/03/23 | 568 | 600 | 568 | 593 | 14,200 |
2009/03/19 | 565 | 567 | 564 | 566 | 2,100 |
2009/03/18 | 565 | 565 | 562 | 565 | 5,300 |
2009/03/17 | 566 | 566 | 563 | 565 | 22,800 |
2009/03/16 | 563 | 567 | 560 | 565 | 19,400 |
2009/03/13 | 575 | 575 | 549 | 563 | 13,100 |
2009/03/12 | 574 | 583 | 570 | 580 | 6,400 |
2009/03/11 | 569 | 580 | 565 | 580 | 3,000 |
2009/03/10 | 550 | 565 | 550 | 565 | 1,900 |
2009/03/09 | 548 | 559 | 540 | 552 | 2,800 |
2009/03/06 | 539 | 542 | 530 | 540 | 5,000 |
2009/03/05 | 540 | 551 | 539 | 545 | 9,700 |
2009/03/04 | 530 | 533 | 525 | 525 | 10,400 |
2009/03/03 | 534 | 534 | 530 | 533 | 8,600 |
2009/03/02 | 538 | 540 | 531 | 538 | 13,600 |
2009/02/27 | 544 | 544 | 538 | 541 | 10,900 |
2009/02/26 | 546 | 550 | 542 | 547 | 13,100 |
2009/02/25 | 564 | 565 | 550 | 560 | 17,300 |
2009/02/24 | 561 | 571 | 560 | 564 | 16,700 |
2009/02/23 | 591 | 592 | 576 | 581 | 7,800 |
2009/02/20 | 618 | 618 | 590 | 597 | 13,400 |
2009/02/19 | 627 | 629 | 618 | 620 | 5,400 |
2009/02/18 | 618 | 629 | 618 | 629 | 5,500 |
2009/02/17 | 629 | 630 | 625 | 629 | 5,100 |
2009/02/16 | 624 | 630 | 620 | 630 | 15,500 |
2009/02/13 | 630 | 633 | 624 | 630 | 6,700 |
2009/02/12 | 640 | 640 | 632 | 633 | 1,300 |
2009/02/10 | 646 | 650 | 630 | 645 | 5,800 |
2009/02/09 | 638 | 654 | 635 | 654 | 4,700 |
2009/02/06 | 650 | 655 | 635 | 648 | 11,400 |
2009/02/05 | 641 | 645 | 635 | 645 | 3,300 |
2009/02/04 | 655 | 660 | 626 | 655 | 7,100 |
2009/02/03 | 644 | 655 | 644 | 655 | 2,700 |
2009/02/02 | 650 | 655 | 650 | 654 | 3,200 |
2009/01/30 | 641 | 655 | 641 | 655 | 1,500 |
2009/01/29 | 650 | 650 | 643 | 649 | 4,300 |
2009/01/28 | 655 | 655 | 650 | 652 | 1,700 |
2009/01/27 | 640 | 660 | 640 | 655 | 5,000 |
2009/01/26 | 645 | 650 | 640 | 640 | 1,900 |
2009/01/23 | 650 | 650 | 632 | 635 | 8,800 |
2009/01/22 | 644 | 650 | 630 | 650 | 3,500 |
2009/01/21 | 655 | 655 | 644 | 644 | 4,200 |
2009/01/20 | 655 | 656 | 650 | 656 | 9,000 |
2009/01/19 | 657 | 659 | 653 | 654 | 8,600 |
2009/01/16 | 653 | 654 | 644 | 653 | 1,600 |
2009/01/15 | 622 | 655 | 622 | 643 | 4,400 |
2009/01/14 | 637 | 670 | 637 | 662 | 12,000 |
2009/01/13 | 625 | 634 | 618 | 634 | 2,600 |
2009/01/09 | 619 | 634 | 619 | 630 | 800 |
2009/01/08 | 635 | 635 | 607 | 615 | 13,500 |
2009/01/07 | 641 | 641 | 631 | 635 | 3,600 |
2009/01/06 | 620 | 640 | 620 | 640 | 4,500 |
2009/01/05 | 642 | 644 | 610 | 615 | 11,300 |