1950 日本電設工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,980 | 2,001 | 1,970 | 1,990 | 62,100 | 1,990 |
| 2025-02-04 | 2,009 | 2,038 | 1,949 | 1,973 | 79,800 | 1,973 |
| 2025-02-03 | 1,999 | 2,039 | 1,941 | 1,994 | 111,600 | 1,994 |
| 2025-01-31 | 2,042 | 2,049 | 2,025 | 2,049 | 47,300 | 2,049 |
| 2025-01-30 | 1,996 | 2,042 | 1,995 | 2,042 | 58,900 | 2,042 |
| 2025-01-29 | 1,997 | 2,015 | 1,993 | 2,005 | 35,100 | 2,005 |
| 2025-01-28 | 1,979 | 1,993 | 1,975 | 1,990 | 65,100 | 1,990 |
| 2025-01-27 | 1,952 | 1,983 | 1,952 | 1,979 | 41,300 | 1,979 |
| 2025-01-24 | 1,948 | 1,962 | 1,939 | 1,943 | 69,300 | 1,943 |
| 2025-01-23 | 1,931 | 1,947 | 1,930 | 1,938 | 68,800 | 1,938 |
| 2025-01-22 | 1,932 | 1,944 | 1,922 | 1,930 | 34,200 | 1,930 |
| 2025-01-21 | 1,909 | 1,919 | 1,900 | 1,919 | 22,900 | 1,919 |
| 2025-01-20 | 1,875 | 1,901 | 1,875 | 1,901 | 36,600 | 1,901 |
| 2025-01-17 | 1,871 | 1,883 | 1,859 | 1,874 | 42,700 | 1,874 |
| 2025-01-16 | 1,891 | 1,891 | 1,874 | 1,880 | 45,300 | 1,880 |
| 2025-01-15 | 1,887 | 1,898 | 1,873 | 1,890 | 69,800 | 1,890 |
| 2025-01-14 | 1,895 | 1,905 | 1,881 | 1,888 | 88,100 | 1,888 |
| 2025-01-10 | 1,905 | 1,923 | 1,894 | 1,905 | 49,700 | 1,905 |
| 2025-01-09 | 1,952 | 1,952 | 1,914 | 1,914 | 42,800 | 1,914 |
| 2025-01-08 | 1,977 | 1,984 | 1,947 | 1,952 | 57,700 | 1,952 |
| 2025-01-07 | 1,995 | 1,995 | 1,957 | 1,989 | 48,400 | 1,989 |
| 2025-01-06 | 2,000 | 2,011 | 1,974 | 1,995 | 64,000 | 1,995 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株