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 |
---|---|---|---|---|---|
2011/12/30 | 626 | 632 | 625 | 625 | 1,400 |
2011/12/29 | 625 | 625 | 625 | 625 | 600 |
2011/12/28 | 625 | 626 | 625 | 625 | 1,200 |
2011/12/27 | 633 | 633 | 623 | 623 | 2,100 |
2011/12/26 | 617 | 632 | 613 | 628 | 15,500 |
2011/12/22 | 633 | 637 | 631 | 637 | 19,100 |
2011/12/21 | 640 | 644 | 639 | 644 | 6,600 |
2011/12/20 | 636 | 639 | 634 | 636 | 4,000 |
2011/12/19 | 636 | 637 | 633 | 635 | 2,000 |
2011/12/16 | 633 | 635 | 631 | 631 | 4,300 |
2011/12/15 | 635 | 635 | 626 | 627 | 5,500 |
2011/12/14 | 635 | 635 | 634 | 634 | 4,000 |
2011/12/13 | 625 | 635 | 623 | 635 | 8,000 |
2011/12/12 | 636 | 637 | 631 | 635 | 2,000 |
2011/12/09 | 643 | 643 | 631 | 635 | 11,500 |
2011/12/08 | 638 | 642 | 637 | 642 | 2,600 |
2011/12/07 | 633 | 639 | 633 | 635 | 1,500 |
2011/12/06 | 635 | 636 | 631 | 633 | 3,100 |
2011/12/05 | 629 | 635 | 629 | 635 | 3,400 |
2011/12/02 | 629 | 631 | 622 | 625 | 3,100 |
2011/12/01 | 618 | 625 | 618 | 625 | 2,400 |
2011/11/30 | 617 | 617 | 615 | 615 | 400 |
2011/11/29 | 616 | 617 | 616 | 617 | 500 |
2011/11/28 | 616 | 616 | 612 | 612 | 4,500 |
2011/11/25 | 616 | 616 | 601 | 612 | 9,900 |
2011/11/24 | 615 | 618 | 610 | 618 | 4,500 |
2011/11/22 | 613 | 617 | 613 | 616 | 1,500 |
2011/11/21 | 613 | 615 | 613 | 615 | 1,600 |
2011/11/18 | 613 | 613 | 610 | 613 | 1,200 |
2011/11/17 | 613 | 613 | 612 | 613 | 2,200 |
2011/11/16 | 613 | 613 | 613 | 613 | 1,600 |
2011/11/15 | 615 | 616 | 615 | 615 | 2,500 |
2011/11/14 | 616 | 616 | 612 | 615 | 2,700 |
2011/11/11 | 615 | 617 | 615 | 617 | 800 |
2011/11/10 | 617 | 617 | 616 | 617 | 500 |
2011/11/09 | 620 | 620 | 620 | 620 | 100 |
2011/11/08 | 621 | 624 | 612 | 620 | 4,600 |
2011/11/07 | 615 | 619 | 615 | 618 | 2,500 |
2011/11/04 | 620 | 620 | 610 | 617 | 3,000 |
2011/11/02 | 620 | 620 | 617 | 620 | 2,300 |
2011/11/01 | 620 | 620 | 620 | 620 | 4,300 |
2011/10/31 | 625 | 625 | 625 | 625 | 600 |
2011/10/28 | 633 | 633 | 625 | 625 | 2,200 |
2011/10/27 | 625 | 627 | 621 | 627 | 1,200 |
2011/10/26 | 621 | 621 | 621 | 621 | 500 |
2011/10/25 | 640 | 640 | 627 | 630 | 6,300 |
2011/10/24 | 625 | 630 | 625 | 626 | 3,600 |
2011/10/21 | 621 | 624 | 615 | 624 | 3,100 |
2011/10/20 | 621 | 623 | 621 | 623 | 300 |
2011/10/19 | 625 | 625 | 618 | 619 | 900 |
2011/10/18 | 622 | 622 | 620 | 620 | 2,900 |
2011/10/17 | 623 | 624 | 622 | 622 | 1,500 |
2011/10/14 | 622 | 628 | 622 | 625 | 1,800 |
2011/10/13 | 624 | 626 | 623 | 624 | 2,000 |
2011/10/12 | 625 | 626 | 623 | 626 | 1,700 |
2011/10/11 | 625 | 625 | 625 | 625 | 1,000 |
2011/10/07 | 625 | 632 | 625 | 625 | 1,800 |
2011/10/06 | 630 | 632 | 621 | 632 | 2,800 |
2011/10/05 | 0 | 0 | 0 | 632 | 0 |
2011/10/04 | 633 | 633 | 621 | 632 | 1,100 |
2011/10/03 | 633 | 633 | 624 | 633 | 700 |
2011/09/30 | 624 | 634 | 624 | 634 | 2,700 |
2011/09/29 | 615 | 625 | 615 | 625 | 3,200 |
2011/09/28 | 638 | 638 | 630 | 630 | 700 |
2011/09/27 | 630 | 633 | 630 | 633 | 900 |
2011/09/26 | 639 | 639 | 631 | 631 | 500 |
2011/09/22 | 643 | 643 | 635 | 639 | 7,500 |
2011/09/21 | 642 | 644 | 637 | 640 | 4,200 |
2011/09/20 | 647 | 647 | 635 | 637 | 9,400 |
2011/09/16 | 640 | 640 | 636 | 637 | 3,100 |
2011/09/15 | 643 | 643 | 633 | 634 | 4,000 |
2011/09/14 | 640 | 645 | 640 | 642 | 1,400 |
2011/09/13 | 645 | 645 | 638 | 638 | 500 |
2011/09/12 | 642 | 645 | 638 | 643 | 1,500 |
2011/09/09 | 641 | 644 | 641 | 641 | 600 |
2011/09/08 | 641 | 641 | 636 | 636 | 300 |
2011/09/07 | 0 | 0 | 0 | 640 | 0 |
2011/09/06 | 641 | 641 | 640 | 640 | 1,400 |
2011/09/05 | 640 | 641 | 640 | 640 | 2,400 |
2011/09/02 | 645 | 645 | 632 | 640 | 1,900 |
2011/09/01 | 640 | 640 | 640 | 640 | 1,300 |
2011/08/31 | 634 | 640 | 634 | 640 | 500 |
2011/08/30 | 635 | 640 | 635 | 640 | 600 |
2011/08/29 | 631 | 638 | 631 | 638 | 1,400 |
2011/08/26 | 634 | 636 | 634 | 636 | 200 |
2011/08/25 | 634 | 636 | 634 | 636 | 6,500 |
2011/08/24 | 650 | 650 | 636 | 637 | 3,100 |
2011/08/23 | 643 | 643 | 640 | 640 | 1,400 |
2011/08/22 | 646 | 647 | 642 | 642 | 1,800 |
2011/08/19 | 639 | 639 | 636 | 639 | 1,400 |
2011/08/18 | 640 | 641 | 640 | 641 | 3,100 |
2011/08/17 | 643 | 655 | 643 | 645 | 1,200 |
2011/08/16 | 655 | 655 | 655 | 655 | 400 |
2011/08/15 | 663 | 663 | 648 | 656 | 1,000 |
2011/08/12 | 640 | 650 | 640 | 645 | 3,000 |
2011/08/11 | 625 | 637 | 625 | 637 | 1,800 |
2011/08/10 | 655 | 655 | 630 | 645 | 2,100 |
2011/08/09 | 630 | 640 | 622 | 640 | 6,500 |
2011/08/08 | 640 | 642 | 640 | 642 | 2,700 |
2011/08/05 | 652 | 652 | 646 | 647 | 7,300 |
2011/08/04 | 663 | 666 | 663 | 666 | 800 |
2011/08/03 | 655 | 666 | 650 | 662 | 6,400 |
2011/08/02 | 669 | 670 | 663 | 663 | 1,700 |
2011/08/01 | 655 | 665 | 655 | 662 | 2,900 |
2011/07/29 | 670 | 670 | 649 | 655 | 5,600 |
2011/07/28 | 680 | 680 | 677 | 677 | 4,900 |
2011/07/27 | 680 | 683 | 678 | 683 | 3,300 |
2011/07/26 | 686 | 686 | 680 | 685 | 5,500 |
2011/07/25 | 700 | 705 | 683 | 684 | 48,900 |
2011/07/22 | 694 | 694 | 685 | 690 | 8,100 |
2011/07/21 | 694 | 694 | 684 | 685 | 8,700 |
2011/07/20 | 690 | 690 | 684 | 685 | 7,600 |
2011/07/19 | 688 | 690 | 683 | 683 | 3,800 |
2011/07/15 | 681 | 685 | 676 | 682 | 3,600 |
2011/07/14 | 681 | 681 | 677 | 678 | 2,900 |
2011/07/13 | 670 | 683 | 670 | 680 | 8,300 |
2011/07/12 | 670 | 672 | 670 | 672 | 2,000 |
2011/07/11 | 663 | 673 | 660 | 673 | 4,800 |
2011/07/08 | 670 | 671 | 669 | 671 | 2,400 |
2011/07/07 | 675 | 679 | 669 | 669 | 3,800 |
2011/07/06 | 678 | 680 | 675 | 675 | 6,800 |
2011/07/05 | 665 | 675 | 660 | 675 | 8,300 |
2011/07/04 | 659 | 667 | 657 | 667 | 6,900 |
2011/07/01 | 649 | 655 | 649 | 655 | 9,700 |
2011/06/30 | 645 | 645 | 632 | 640 | 1,700 |
2011/06/29 | 641 | 648 | 641 | 645 | 1,200 |
2011/06/28 | 633 | 646 | 630 | 646 | 2,500 |
2011/06/27 | 645 | 645 | 631 | 640 | 2,500 |
2011/06/24 | 668 | 668 | 646 | 650 | 8,400 |
2011/06/23 | 645 | 658 | 643 | 658 | 6,000 |
2011/06/22 | 633 | 640 | 633 | 640 | 8,100 |
2011/06/21 | 628 | 633 | 628 | 633 | 1,400 |
2011/06/20 | 635 | 640 | 627 | 627 | 16,600 |
2011/06/17 | 616 | 616 | 612 | 615 | 1,400 |
2011/06/16 | 609 | 615 | 607 | 611 | 3,300 |
2011/06/15 | 615 | 615 | 615 | 615 | 100 |
2011/06/14 | 602 | 603 | 602 | 603 | 1,800 |
2011/06/13 | 605 | 608 | 603 | 607 | 3,200 |
2011/06/10 | 601 | 605 | 601 | 605 | 2,200 |
2011/06/09 | 605 | 605 | 600 | 600 | 8,200 |
2011/06/08 | 610 | 617 | 605 | 607 | 2,900 |
2011/06/07 | 610 | 610 | 603 | 610 | 2,600 |
2011/06/06 | 612 | 612 | 602 | 609 | 4,300 |
2011/06/03 | 619 | 619 | 619 | 619 | 800 |
2011/06/02 | 617 | 618 | 617 | 618 | 500 |
2011/06/01 | 609 | 618 | 606 | 618 | 15,500 |
2011/05/31 | 610 | 615 | 608 | 609 | 1,200 |
2011/05/30 | 614 | 615 | 614 | 615 | 600 |
2011/05/27 | 612 | 612 | 608 | 610 | 400 |
2011/05/26 | 610 | 610 | 610 | 610 | 100 |
2011/05/25 | 624 | 624 | 601 | 608 | 7,800 |
2011/05/24 | 619 | 619 | 615 | 616 | 2,000 |
2011/05/23 | 615 | 616 | 614 | 615 | 2,700 |
2011/05/20 | 620 | 620 | 616 | 617 | 1,100 |
2011/05/19 | 622 | 623 | 620 | 620 | 900 |
2011/05/18 | 0 | 0 | 0 | 621 | 0 |
2011/05/17 | 616 | 621 | 616 | 621 | 2,300 |
2011/05/16 | 621 | 623 | 618 | 623 | 1,800 |
2011/05/13 | 622 | 623 | 620 | 620 | 1,400 |
2011/05/12 | 620 | 620 | 620 | 620 | 300 |
2011/05/11 | 620 | 621 | 619 | 619 | 4,100 |
2011/05/10 | 619 | 619 | 615 | 619 | 1,300 |
2011/05/09 | 622 | 622 | 616 | 616 | 900 |
2011/05/06 | 622 | 623 | 617 | 622 | 6,400 |
2011/05/02 | 616 | 622 | 616 | 622 | 7,400 |
2011/04/28 | 608 | 612 | 605 | 612 | 4,800 |
2011/04/27 | 611 | 614 | 604 | 614 | 3,200 |
2011/04/26 | 611 | 611 | 610 | 611 | 2,200 |
2011/04/25 | 619 | 619 | 610 | 610 | 10,500 |
2011/04/22 | 615 | 617 | 611 | 613 | 3,300 |
2011/04/21 | 617 | 617 | 609 | 615 | 10,400 |
2011/04/20 | 600 | 624 | 590 | 610 | 15,600 |
2011/04/19 | 596 | 605 | 596 | 598 | 3,800 |
2011/04/18 | 596 | 600 | 591 | 595 | 12,100 |
2011/04/15 | 598 | 599 | 592 | 599 | 5,500 |
2011/04/14 | 600 | 600 | 596 | 598 | 1,100 |
2011/04/13 | 600 | 605 | 593 | 601 | 16,000 |
2011/04/12 | 605 | 606 | 598 | 600 | 25,600 |
2011/04/11 | 606 | 614 | 600 | 614 | 5,500 |
2011/04/08 | 611 | 611 | 608 | 611 | 1,600 |
2011/04/07 | 611 | 618 | 610 | 615 | 3,000 |
2011/04/06 | 619 | 620 | 614 | 614 | 2,000 |
2011/04/05 | 622 | 623 | 610 | 614 | 5,600 |
2011/04/04 | 630 | 632 | 622 | 632 | 12,200 |
2011/04/01 | 616 | 634 | 616 | 632 | 13,700 |
2011/03/31 | 616 | 616 | 615 | 616 | 400 |
2011/03/30 | 614 | 623 | 608 | 613 | 8,500 |
2011/03/29 | 627 | 632 | 615 | 632 | 7,500 |
2011/03/28 | 641 | 650 | 641 | 645 | 19,400 |
2011/03/25 | 640 | 645 | 632 | 640 | 27,200 |
2011/03/24 | 630 | 644 | 626 | 640 | 10,500 |
2011/03/23 | 640 | 640 | 622 | 622 | 7,600 |
2011/03/22 | 628 | 640 | 615 | 639 | 10,600 |
2011/03/18 | 572 | 602 | 572 | 601 | 7,700 |
2011/03/17 | 550 | 590 | 550 | 570 | 13,600 |
2011/03/16 | 550 | 590 | 550 | 562 | 15,800 |
2011/03/15 | 570 | 580 | 550 | 564 | 36,700 |
2011/03/14 | 600 | 630 | 595 | 603 | 15,100 |
2011/03/11 | 649 | 649 | 644 | 648 | 4,300 |
2011/03/10 | 652 | 655 | 650 | 651 | 6,700 |
2011/03/09 | 655 | 659 | 655 | 658 | 1,800 |
2011/03/08 | 655 | 657 | 651 | 652 | 7,800 |
2011/03/07 | 663 | 663 | 654 | 655 | 3,500 |
2011/03/04 | 660 | 664 | 653 | 653 | 4,800 |
2011/03/03 | 655 | 659 | 655 | 659 | 1,600 |
2011/03/02 | 663 | 665 | 650 | 655 | 5,900 |
2011/03/01 | 664 | 670 | 664 | 665 | 8,400 |
2011/02/28 | 659 | 666 | 659 | 664 | 4,300 |
2011/02/25 | 658 | 658 | 654 | 654 | 6,800 |
2011/02/24 | 657 | 657 | 650 | 651 | 14,400 |
2011/02/23 | 664 | 664 | 653 | 657 | 6,800 |
2011/02/22 | 661 | 664 | 655 | 664 | 7,400 |
2011/02/21 | 664 | 668 | 662 | 665 | 8,300 |
2011/02/18 | 661 | 668 | 654 | 668 | 5,400 |
2011/02/17 | 659 | 668 | 653 | 661 | 12,100 |
2011/02/16 | 660 | 660 | 653 | 653 | 2,400 |
2011/02/15 | 650 | 660 | 650 | 657 | 5,900 |
2011/02/14 | 641 | 663 | 641 | 646 | 16,200 |
2011/02/10 | 638 | 638 | 638 | 638 | 500 |
2011/02/09 | 647 | 647 | 640 | 640 | 1,500 |
2011/02/08 | 645 | 646 | 645 | 646 | 2,700 |
2011/02/07 | 634 | 643 | 634 | 640 | 1,700 |
2011/02/04 | 636 | 636 | 633 | 633 | 500 |
2011/02/03 | 645 | 645 | 632 | 632 | 6,000 |
2011/02/02 | 645 | 645 | 630 | 630 | 12,500 |
2011/02/01 | 629 | 640 | 629 | 630 | 5,400 |
2011/01/31 | 630 | 630 | 624 | 630 | 3,600 |
2011/01/28 | 642 | 642 | 634 | 636 | 16,400 |
2011/01/27 | 653 | 653 | 651 | 652 | 800 |
2011/01/26 | 652 | 653 | 652 | 653 | 1,700 |
2011/01/25 | 656 | 660 | 651 | 651 | 7,800 |
2011/01/24 | 646 | 650 | 642 | 650 | 3,100 |
2011/01/21 | 651 | 652 | 634 | 637 | 11,700 |
2011/01/20 | 655 | 660 | 651 | 652 | 3,800 |
2011/01/19 | 668 | 670 | 652 | 660 | 4,400 |
2011/01/18 | 670 | 670 | 665 | 670 | 2,200 |
2011/01/17 | 662 | 670 | 662 | 670 | 7,900 |
2011/01/14 | 659 | 664 | 658 | 658 | 3,000 |
2011/01/13 | 650 | 663 | 650 | 655 | 6,700 |
2011/01/12 | 647 | 654 | 645 | 650 | 6,600 |
2011/01/11 | 641 | 644 | 640 | 644 | 1,900 |
2011/01/07 | 640 | 645 | 638 | 638 | 6,600 |
2011/01/06 | 630 | 640 | 630 | 640 | 4,800 |
2011/01/05 | 634 | 635 | 630 | 630 | 2,200 |
2011/01/04 | 628 | 633 | 623 | 633 | 7,200 |