1950 日本電設工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,144	2,167	2,129	2,133	69,400	2,133
2020-12-29	2,113	2,180	2,108	2,178	76,700	2,178
2020-12-28	2,113	2,145	2,099	2,118	51,500	2,118
2020-12-25	2,101	2,129	2,095	2,113	48,900	2,113
2020-12-24	2,082	2,117	2,082	2,102	46,800	2,102
2020-12-23	2,078	2,088	2,061	2,078	34,400	2,078
2020-12-22	2,094	2,097	2,057	2,062	57,700	2,062
2020-12-21	2,100	2,116	2,080	2,084	44,300	2,084
2020-12-18	2,086	2,108	2,078	2,101	40,500	2,101
2020-12-17	2,108	2,108	2,075	2,086	44,900	2,086
2020-12-16	2,147	2,147	2,113	2,114	22,200	2,114
2020-12-15	2,121	2,138	2,113	2,123	50,400	2,123
2020-12-14	2,109	2,155	2,109	2,138	54,600	2,138
2020-12-11	2,101	2,110	2,072	2,109	41,100	2,109
2020-12-10	2,069	2,109	2,069	2,102	85,400	2,102
2020-12-09	2,072	2,084	2,062	2,069	75,300	2,069
2020-12-08	2,070	2,082	2,064	2,071	50,200	2,071
2020-12-07	2,097	2,121	2,071	2,082	41,700	2,082
2020-12-04	2,098	2,136	2,078	2,081	88,800	2,081
2020-12-03	2,101	2,157	2,087	2,127	62,100	2,127
2020-12-02	2,134	2,142	2,108	2,124	86,200	2,124
2020-12-01	2,166	2,177	2,103	2,137	80,900	2,137
2020-11-30	2,237	2,247	2,153	2,157	139,600	2,157
2020-11-27	2,232	2,255	2,220	2,245	103,700	2,245
2020-11-26	2,236	2,244	2,198	2,232	76,300	2,232
2020-11-25	2,264	2,276	2,242	2,243	107,300	2,243
2020-11-24	2,247	2,247	2,221	2,226	71,100	2,226
2020-11-20	2,190	2,209	2,161	2,185	75,700	2,185
2020-11-19	2,202	2,215	2,191	2,205	46,400	2,205
2020-11-18	2,239	2,239	2,189	2,214	31,400	2,214
2020-11-17	2,236	2,248	2,212	2,244	65,500	2,244
2020-11-16	2,221	2,242	2,192	2,223	57,800	2,223
2020-11-13	2,264	2,264	2,186	2,204	58,100	2,204
2020-11-12	2,313	2,323	2,252	2,267	73,900	2,267
2020-11-11	2,250	2,344	2,250	2,334	160,600	2,334
2020-11-10	2,245	2,250	2,098	2,231	150,800	2,231
2020-11-09	2,185	2,207	2,167	2,195	75,900	2,195
2020-11-06	2,139	2,167	2,117	2,162	66,300	2,162
2020-11-05	2,082	2,150	2,082	2,141	74,100	2,141
2020-11-04	2,078	2,099	2,050	2,079	63,200	2,079
2020-11-02	2,025	2,076	2,025	2,062	67,900	2,062
2020-10-30	2,040	2,057	2,003	2,025	54,100	2,025
2020-10-29	2,040	2,078	2,032	2,052	86,100	2,052
2020-10-28	2,037	2,051	2,015	2,048	78,500	2,048
2020-10-27	2,065	2,069	2,042	2,069	39,800	2,069
2020-10-26	2,071	2,085	2,062	2,081	35,500	2,081
2020-10-23	2,074	2,100	2,065	2,089	80,100	2,089
2020-10-22	2,103	2,103	2,071	2,073	58,600	2,073
2020-10-21	2,055	2,117	2,055	2,103	64,100	2,103
2020-10-20	2,081	2,083	2,041	2,041	46,700	2,041
2020-10-19	2,078	2,105	2,075	2,088	40,000	2,088
2020-10-16	2,104	2,134	2,089	2,091	52,200	2,091
2020-10-15	2,107	2,141	2,106	2,109	62,700	2,109
2020-10-14	2,130	2,167	2,108	2,110	48,700	2,110
2020-10-13	2,135	2,149	2,122	2,138	34,400	2,138
2020-10-12	2,100	2,151	2,100	2,118	86,100	2,118
2020-10-09	2,137	2,141	2,102	2,102	50,900	2,102
2020-10-08	2,115	2,136	2,103	2,134	54,000	2,134
2020-10-07	2,112	2,153	2,106	2,115	43,300	2,115
2020-10-06	2,120	2,135	2,110	2,128	42,100	2,128
2020-10-05	2,111	2,146	2,097	2,124	56,500	2,124
2020-10-02	2,160	2,168	2,084	2,097	80,100	2,097
2020-09-30	2,226	2,255	2,198	2,198	60,200	2,198
2020-09-29	2,273	2,273	2,206	2,240	63,800	2,240
2020-09-28	2,211	2,291	2,202	2,276	116,000	2,276
2020-09-25	2,200	2,221	2,186	2,186	111,500	2,186
2020-09-24	2,209	2,243	2,186	2,200	68,200	2,200
2020-09-23	2,200	2,238	2,171	2,203	126,300	2,203
2020-09-18	2,245	2,270	2,231	2,250	95,800	2,250
2020-09-17	2,226	2,247	2,219	2,240	75,500	2,240
2020-09-16	2,198	2,207	2,169	2,196	121,800	2,196
2020-09-15	2,213	2,223	2,199	2,210	55,100	2,210
2020-09-14	2,197	2,242	2,180	2,210	84,600	2,210
2020-09-11	2,129	2,180	2,128	2,170	51,700	2,170
2020-09-10	2,128	2,164	2,117	2,150	58,900	2,150
2020-09-09	2,112	2,132	2,089	2,116	70,000	2,116
2020-09-08	2,150	2,164	2,118	2,156	53,600	2,156
2020-09-07	2,160	2,188	2,139	2,150	79,200	2,150
2020-09-04	2,135	2,170	2,135	2,165	42,200	2,165
2020-09-03	2,178	2,192	2,147	2,156	43,200	2,156
2020-09-02	2,154	2,179	2,146	2,178	39,400	2,178
2020-09-01	2,108	2,147	2,106	2,135	37,100	2,135
2020-08-31	2,154	2,158	2,106	2,110	49,700	2,110
2020-08-28	2,148	2,168	2,101	2,112	56,800	2,112
2020-08-27	2,193	2,193	2,113	2,119	25,400	2,119
2020-08-26	2,177	2,177	2,133	2,160	34,400	2,160
2020-08-25	2,124	2,163	2,115	2,161	56,500	2,161
2020-08-24	2,119	2,119	2,088	2,101	37,000	2,101
2020-08-21	2,146	2,146	2,092	2,100	46,900	2,100
2020-08-20	2,135	2,149	2,092	2,098	41,400	2,098
2020-08-19	2,163	2,194	2,147	2,151	37,100	2,151
2020-08-18	2,128	2,181	2,123	2,156	81,400	2,156
2020-08-17	2,161	2,161	2,114	2,130	42,000	2,130
2020-08-14	2,190	2,195	2,159	2,163	26,600	2,163
2020-08-13	2,228	2,228	2,168	2,183	63,900	2,183
2020-08-12	2,168	2,224	2,152	2,217	59,600	2,217
2020-08-11	2,118	2,151	2,105	2,148	56,600	2,148
2020-08-07	2,124	2,132	2,078	2,082	42,500	2,082
2020-08-06	2,141	2,141	2,106	2,111	27,700	2,111
2020-08-05	2,169	2,169	2,112	2,120	49,600	2,120
2020-08-04	2,197	2,205	2,152	2,169	42,600	2,169
2020-08-03	2,111	2,225	2,111	2,151	57,900	2,151
2020-07-31	2,205	2,243	2,111	2,139	51,100	2,139
2020-07-30	2,290	2,296	2,249	2,255	49,100	2,255
2020-07-29	2,319	2,323	2,259	2,288	57,800	2,288
2020-07-28	2,385	2,385	2,316	2,323	61,100	2,323
2020-07-27	2,338	2,385	2,333	2,381	38,800	2,381
2020-07-22	2,350	2,389	2,340	2,353	94,700	2,353
2020-07-21	2,372	2,372	2,305	2,327	84,600	2,327
2020-07-20	2,355	2,368	2,335	2,361	37,300	2,361
2020-07-17	2,334	2,351	2,319	2,336	19,500	2,336
2020-07-16	2,360	2,360	2,322	2,331	36,500	2,331
2020-07-15	2,349	2,362	2,318	2,356	51,600	2,356
2020-07-14	2,310	2,347	2,286	2,337	94,900	2,337
2020-07-13	2,324	2,354	2,274	2,304	69,100	2,304
2020-07-10	2,344	2,349	2,290	2,294	66,200	2,294
2020-07-09	2,387	2,387	2,329	2,356	38,500	2,356
2020-07-08	2,327	2,380	2,327	2,357	53,400	2,357
2020-07-07	2,395	2,395	2,334	2,349	33,100	2,349
2020-07-06	2,328	2,396	2,328	2,385	44,900	2,385
2020-07-03	2,350	2,395	2,337	2,363	42,700	2,363
2020-07-02	2,412	2,412	2,315	2,348	104,800	2,348
2020-07-01	2,413	2,413	2,325	2,333	56,100	2,333
2020-06-30	2,400	2,425	2,379	2,383	63,300	2,383
2020-06-29	2,332	2,380	2,319	2,360	51,500	2,360
2020-06-26	2,372	2,400	2,342	2,356	75,700	2,356
2020-06-25	2,318	2,347	2,291	2,329	78,500	2,329
2020-06-24	2,386	2,386	2,322	2,325	42,700	2,325
2020-06-23	2,337	2,387	2,313	2,368	65,000	2,368
2020-06-22	2,349	2,351	2,300	2,303	68,700	2,303
2020-06-19	2,395	2,395	2,342	2,375	73,700	2,375
2020-06-18	2,400	2,420	2,379	2,392	66,300	2,392
2020-06-17	2,381	2,441	2,381	2,427	56,300	2,427
2020-06-16	2,425	2,454	2,325	2,376	164,300	2,376
2020-06-15	2,439	2,439	2,403	2,403	38,200	2,403
2020-06-12	2,379	2,401	2,356	2,389	66,100	2,389
2020-06-11	2,487	2,487	2,429	2,435	42,100	2,435
2020-06-10	2,461	2,495	2,452	2,480	50,900	2,480
2020-06-09	2,459	2,488	2,453	2,467	43,400	2,467
2020-06-08	2,470	2,470	2,436	2,459	39,200	2,459
2020-06-05	2,418	2,470	2,411	2,448	53,800	2,448
2020-06-04	2,450	2,456	2,358	2,416	55,900	2,416
2020-06-03	2,410	2,416	2,390	2,402	46,000	2,402
2020-06-02	2,398	2,398	2,339	2,390	44,700	2,390
2020-06-01	2,371	2,377	2,333	2,367	37,000	2,367
2020-05-29	2,351	2,386	2,331	2,383	112,500	2,383
2020-05-28	2,380	2,380	2,281	2,338	119,000	2,338
2020-05-27	2,355	2,377	2,335	2,369	78,100	2,369
2020-05-26	2,290	2,347	2,262	2,344	67,900	2,344
2020-05-25	2,275	2,276	2,251	2,276	33,900	2,276
2020-05-22	2,259	2,262	2,238	2,248	30,900	2,248
2020-05-21	2,267	2,267	2,218	2,250	32,700	2,250
2020-05-20	2,252	2,252	2,213	2,237	65,000	2,237
2020-05-19	2,279	2,280	2,215	2,229	98,400	2,229
2020-05-18	2,247	2,265	2,190	2,256	56,500	2,256
2020-05-15	2,216	2,243	2,209	2,232	78,200	2,232
2020-05-14	2,230	2,265	2,218	2,235	107,400	2,235
2020-05-13	2,128	2,225	2,128	2,217	133,600	2,217
2020-05-12	2,118	2,144	2,107	2,135	54,400	2,135
2020-05-11	2,100	2,131	2,099	2,123	50,800	2,123
2020-05-08	2,061	2,097	2,057	2,088	97,200	2,088
2020-05-07	2,098	2,098	2,031	2,055	65,300	2,055
2020-05-01	2,101	2,133	2,090	2,110	77,700	2,110
2020-04-30	2,258	2,258	2,110	2,117	146,600	2,117
2020-04-28	2,177	2,191	2,145	2,158	72,700	2,158
2020-04-27	2,212	2,241	2,158	2,184	107,600	2,184
2020-04-24	2,237	2,246	2,200	2,222	125,300	2,222
2020-04-23	2,202	2,235	2,202	2,227	70,200	2,227
2020-04-22	2,123	2,208	2,112	2,182	81,600	2,182
2020-04-21	2,082	2,147	2,064	2,135	55,700	2,135
2020-04-20	2,141	2,177	2,097	2,101	56,500	2,101
2020-04-17	2,200	2,200	2,121	2,166	52,800	2,166
2020-04-16	2,151	2,205	2,118	2,164	103,400	2,164
2020-04-15	2,204	2,205	2,150	2,163	98,300	2,163
2020-04-14	2,218	2,222	2,174	2,204	59,700	2,204
2020-04-13	2,182	2,217	2,168	2,191	63,300	2,191
2020-04-10	2,187	2,219	2,158	2,213	57,400	2,213
2020-04-09	2,173	2,200	2,137	2,182	62,600	2,182
2020-04-08	2,153	2,200	2,106	2,173	81,600	2,173
2020-04-07	2,162	2,196	2,103	2,153	58,200	2,153
2020-04-06	2,064	2,134	2,040	2,124	179,500	2,124
2020-04-03	2,010	2,116	1,972	2,044	130,300	2,044
2020-04-02	1,994	2,028	1,984	2,000	82,000	2,000
2020-04-01	2,085	2,132	2,003	2,021	70,900	2,021
2020-03-31	2,180	2,180	2,067	2,107	81,500	2,107
2020-03-30	2,180	2,194	2,083	2,194	127,700	2,194
2020-03-27	2,200	2,230	2,072	2,223	194,100	2,223
2020-03-26	2,080	2,162	2,010	2,132	136,200	2,132
2020-03-25	1,971	2,086	1,969	2,085	134,200	2,085
2020-03-24	2,034	2,079	1,934	1,992	157,900	1,992
2020-03-23	2,148	2,193	2,008	2,074	239,800	2,074
2020-03-19	2,080	2,198	2,029	2,198	185,900	2,198
2020-03-18	2,068	2,140	1,977	1,990	194,300	1,990
2020-03-17	1,904	2,157	1,882	2,152	238,600	2,152
2020-03-16	1,900	1,965	1,885	1,907	242,200	1,907
2020-03-13	1,957	2,040	1,890	1,892	468,400	1,892
2020-03-12	2,000	2,045	1,949	2,018	285,800	2,018
2020-03-11	2,029	2,051	1,980	2,015	254,700	2,015
2020-03-10	1,953	2,065	1,935	2,048	189,500	2,048
2020-03-09	1,934	2,014	1,920	1,988	315,500	1,988
2020-03-06	1,936	1,970	1,933	1,938	131,200	1,938
2020-03-05	1,987	1,987	1,935	1,949	94,800	1,949
2020-03-04	1,953	2,006	1,944	1,956	101,000	1,956
2020-03-03	2,007	2,021	1,976	1,976	144,200	1,976
2020-03-02	1,940	2,028	1,936	2,003	73,100	2,003
2020-02-28	1,987	2,019	1,948	1,969	97,600	1,969
2020-02-27	2,044	2,067	2,018	2,037	103,200	2,037
2020-02-26	2,051	2,060	2,022	2,057	93,900	2,057
2020-02-25	2,184	2,184	2,087	2,091	146,500	2,091
2020-02-21	2,214	2,224	2,178	2,183	66,200	2,183
2020-02-20	2,237	2,262	2,207	2,224	122,700	2,224
2020-02-19	2,220	2,220	2,184	2,187	80,100	2,187
2020-02-18	2,230	2,230	2,195	2,216	66,200	2,216
2020-02-17	2,219	2,219	2,191	2,217	80,200	2,217
2020-02-14	2,237	2,256	2,215	2,242	56,400	2,242
2020-02-13	2,258	2,260	2,224	2,245	44,500	2,245
2020-02-12	2,300	2,306	2,271	2,278	44,200	2,278
2020-02-10	2,330	2,355	2,322	2,322	59,200	2,322
2020-02-07	2,400	2,400	2,359	2,366	24,600	2,366
2020-02-06	2,374	2,409	2,365	2,387	80,600	2,387
2020-02-05	2,303	2,358	2,287	2,350	97,300	2,350
2020-02-04	2,339	2,374	2,285	2,313	81,300	2,313
2020-02-03	2,367	2,486	2,331	2,378	173,100	2,378
2020-01-31	2,300	2,371	2,283	2,343	143,300	2,343
2020-01-30	2,247	2,299	2,242	2,293	95,600	2,293
2020-01-29	2,207	2,249	2,207	2,245	69,600	2,245
2020-01-28	2,200	2,226	2,186	2,213	55,900	2,213
2020-01-27	2,213	2,231	2,191	2,225	38,200	2,225
2020-01-24	2,258	2,261	2,232	2,248	43,600	2,248
2020-01-23	2,245	2,252	2,235	2,248	22,600	2,248
2020-01-22	2,261	2,274	2,254	2,255	29,100	2,255
2020-01-21	2,257	2,284	2,245	2,270	42,600	2,270
2020-01-20	2,206	2,254	2,206	2,239	45,700	2,239
2020-01-17	2,202	2,223	2,200	2,210	42,700	2,210
2020-01-16	2,213	2,218	2,200	2,201	25,500	2,201
2020-01-15	2,204	2,227	2,194	2,218	51,800	2,218
2020-01-14	2,227	2,230	2,182	2,210	87,200	2,210
2020-01-10	2,246	2,259	2,230	2,232	33,400	2,232
2020-01-09	2,234	2,261	2,232	2,250	34,300	2,250
2020-01-08	2,218	2,238	2,195	2,217	46,300	2,217
2020-01-07	2,213	2,278	2,206	2,266	61,100	2,266
2020-01-06	2,227	2,227	2,197	2,201	58,200	2,201

分割・併合履歴： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31