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
2020-11-272,2322,2552,2202,245103,7002,245
2020-11-262,2362,2442,1982,23276,3002,232
2020-11-252,2642,2762,2422,243107,3002,243
2020-11-242,2472,2472,2212,22671,1002,226
2020-11-202,1902,2092,1612,18575,7002,185
2020-11-192,2022,2152,1912,20546,4002,205
2020-11-182,2392,2392,1892,21431,4002,214
2020-11-172,2362,2482,2122,24465,5002,244
2020-11-162,2212,2422,1922,22357,8002,223
2020-11-132,2642,2642,1862,20458,1002,204
2020-11-122,3132,3232,2522,26773,9002,267
2020-11-112,2502,3442,2502,334160,6002,334
2020-11-102,2452,2502,0982,231150,8002,231
2020-11-092,1852,2072,1672,19575,9002,195
2020-11-062,1392,1672,1172,16266,3002,162
2020-11-052,0822,1502,0822,14174,1002,141
2020-11-042,0782,0992,0502,07963,2002,079
2020-11-022,0252,0762,0252,06267,9002,062
2020-10-302,0402,0572,0032,02554,1002,025
2020-10-292,0402,0782,0322,05286,1002,052
2020-10-282,0372,0512,0152,04878,5002,048
2020-10-272,0652,0692,0422,06939,8002,069
2020-10-262,0712,0852,0622,08135,5002,081
2020-10-232,0742,1002,0652,08980,1002,089
2020-10-222,1032,1032,0712,07358,6002,073
2020-10-212,0552,1172,0552,10364,1002,103
2020-10-202,0812,0832,0412,04146,7002,041
2020-10-192,0782,1052,0752,08840,0002,088
2020-10-162,1042,1342,0892,09152,2002,091
2020-10-152,1072,1412,1062,10962,7002,109
2020-10-142,1302,1672,1082,11048,7002,110
2020-10-132,1352,1492,1222,13834,4002,138
2020-10-122,1002,1512,1002,11886,1002,118
2020-10-092,1372,1412,1022,10250,9002,102
2020-10-082,1152,1362,1032,13454,0002,134
2020-10-072,1122,1532,1062,11543,3002,115
2020-10-062,1202,1352,1102,12842,1002,128
2020-10-052,1112,1462,0972,12456,5002,124
2020-10-022,1602,1682,0842,09780,1002,097
2020-09-302,2262,2552,1982,19860,2002,198
2020-09-292,2732,2732,2062,24063,8002,240
2020-09-282,2112,2912,2022,276116,0002,276
2020-09-252,2002,2212,1862,186111,5002,186
2020-09-242,2092,2432,1862,20068,2002,200
2020-09-232,2002,2382,1712,203126,3002,203
2020-09-182,2452,2702,2312,25095,8002,250
2020-09-172,2262,2472,2192,24075,5002,240
2020-09-162,1982,2072,1692,196121,8002,196
2020-09-152,2132,2232,1992,21055,1002,210
2020-09-142,1972,2422,1802,21084,6002,210
2020-09-112,1292,1802,1282,17051,7002,170
2020-09-102,1282,1642,1172,15058,9002,150
2020-09-092,1122,1322,0892,11670,0002,116
2020-09-082,1502,1642,1182,15653,6002,156
2020-09-072,1602,1882,1392,15079,2002,150
2020-09-042,1352,1702,1352,16542,2002,165
2020-09-032,1782,1922,1472,15643,2002,156
2020-09-022,1542,1792,1462,17839,4002,178
2020-09-012,1082,1472,1062,13537,1002,135
2020-08-312,1542,1582,1062,11049,7002,110
2020-08-282,1482,1682,1012,11256,8002,112
2020-08-272,1932,1932,1132,11925,4002,119
2020-08-262,1772,1772,1332,16034,4002,160
2020-08-252,1242,1632,1152,16156,5002,161
2020-08-242,1192,1192,0882,10137,0002,101
2020-08-212,1462,1462,0922,10046,9002,100
2020-08-202,1352,1492,0922,09841,4002,098
2020-08-192,1632,1942,1472,15137,1002,151
2020-08-182,1282,1812,1232,15681,4002,156
2020-08-172,1612,1612,1142,13042,0002,130
2020-08-142,1902,1952,1592,16326,6002,163
2020-08-132,2282,2282,1682,18363,9002,183
2020-08-122,1682,2242,1522,21759,6002,217
2020-08-112,1182,1512,1052,14856,6002,148
2020-08-072,1242,1322,0782,08242,5002,082
2020-08-062,1412,1412,1062,11127,7002,111
2020-08-052,1692,1692,1122,12049,6002,120
2020-08-042,1972,2052,1522,16942,6002,169
2020-08-032,1112,2252,1112,15157,9002,151
2020-07-312,2052,2432,1112,13951,1002,139
2020-07-302,2902,2962,2492,25549,1002,255
2020-07-292,3192,3232,2592,28857,8002,288
2020-07-282,3852,3852,3162,32361,1002,323
2020-07-272,3382,3852,3332,38138,8002,381
2020-07-222,3502,3892,3402,35394,7002,353
2020-07-212,3722,3722,3052,32784,6002,327
2020-07-202,3552,3682,3352,36137,3002,361
2020-07-172,3342,3512,3192,33619,5002,336
2020-07-162,3602,3602,3222,33136,5002,331
2020-07-152,3492,3622,3182,35651,6002,356
2020-07-142,3102,3472,2862,33794,9002,337
2020-07-132,3242,3542,2742,30469,1002,304
2020-07-102,3442,3492,2902,29466,2002,294
2020-07-092,3872,3872,3292,35638,5002,356
2020-07-082,3272,3802,3272,35753,4002,357
2020-07-072,3952,3952,3342,34933,1002,349
2020-07-062,3282,3962,3282,38544,9002,385
2020-07-032,3502,3952,3372,36342,7002,363
2020-07-022,4122,4122,3152,348104,8002,348
2020-07-012,4132,4132,3252,33356,1002,333
2020-06-302,4002,4252,3792,38363,3002,383
2020-06-292,3322,3802,3192,36051,5002,360
2020-06-262,3722,4002,3422,35675,7002,356
2020-06-252,3182,3472,2912,32978,5002,329
2020-06-242,3862,3862,3222,32542,7002,325
2020-06-232,3372,3872,3132,36865,0002,368
2020-06-222,3492,3512,3002,30368,7002,303
2020-06-192,3952,3952,3422,37573,7002,375
2020-06-182,4002,4202,3792,39266,3002,392
2020-06-172,3812,4412,3812,42756,3002,427
2020-06-162,4252,4542,3252,376164,3002,376
2020-06-152,4392,4392,4032,40338,2002,403
2020-06-122,3792,4012,3562,38966,1002,389
2020-06-112,4872,4872,4292,43542,1002,435
2020-06-102,4612,4952,4522,48050,9002,480
2020-06-092,4592,4882,4532,46743,4002,467
2020-06-082,4702,4702,4362,45939,2002,459
2020-06-052,4182,4702,4112,44853,8002,448
2020-06-042,4502,4562,3582,41655,9002,416
2020-06-032,4102,4162,3902,40246,0002,402
2020-06-022,3982,3982,3392,39044,7002,390
2020-06-012,3712,3772,3332,36737,0002,367
2020-05-292,3512,3862,3312,383112,5002,383
2020-05-282,3802,3802,2812,338119,0002,338
2020-05-272,3552,3772,3352,36978,1002,369
2020-05-262,2902,3472,2622,34467,9002,344
2020-05-252,2752,2762,2512,27633,9002,276
2020-05-222,2592,2622,2382,24830,9002,248
2020-05-212,2672,2672,2182,25032,7002,250
2020-05-202,2522,2522,2132,23765,0002,237
2020-05-192,2792,2802,2152,22998,4002,229
2020-05-182,2472,2652,1902,25656,5002,256
2020-05-152,2162,2432,2092,23278,2002,232
2020-05-142,2302,2652,2182,235107,4002,235
2020-05-132,1282,2252,1282,217133,6002,217
2020-05-122,1182,1442,1072,13554,4002,135
2020-05-112,1002,1312,0992,12350,8002,123
2020-05-082,0612,0972,0572,08897,2002,088
2020-05-072,0982,0982,0312,05565,3002,055
2020-05-012,1012,1332,0902,11077,7002,110
2020-04-302,2582,2582,1102,117146,6002,117
2020-04-282,1772,1912,1452,15872,7002,158
2020-04-272,2122,2412,1582,184107,6002,184
2020-04-242,2372,2462,2002,222125,3002,222
2020-04-232,2022,2352,2022,22770,2002,227
2020-04-222,1232,2082,1122,18281,6002,182
2020-04-212,0822,1472,0642,13555,7002,135
2020-04-202,1412,1772,0972,10156,5002,101
2020-04-172,2002,2002,1212,16652,8002,166
2020-04-162,1512,2052,1182,164103,4002,164
2020-04-152,2042,2052,1502,16398,3002,163
2020-04-142,2182,2222,1742,20459,7002,204
2020-04-132,1822,2172,1682,19163,3002,191
2020-04-102,1872,2192,1582,21357,4002,213
2020-04-092,1732,2002,1372,18262,6002,182
2020-04-082,1532,2002,1062,17381,6002,173
2020-04-072,1622,1962,1032,15358,2002,153
2020-04-062,0642,1342,0402,124179,5002,124
2020-04-032,0102,1161,9722,044130,3002,044
2020-04-021,9942,0281,9842,00082,0002,000
2020-04-012,0852,1322,0032,02170,9002,021
2020-03-312,1802,1802,0672,10781,5002,107
2020-03-302,1802,1942,0832,194127,7002,194
2020-03-272,2002,2302,0722,223194,1002,223
2020-03-262,0802,1622,0102,132136,2002,132
2020-03-251,9712,0861,9692,085134,2002,085
2020-03-242,0342,0791,9341,992157,9001,992
2020-03-232,1482,1932,0082,074239,8002,074
2020-03-192,0802,1982,0292,198185,9002,198
2020-03-182,0682,1401,9771,990194,3001,990
2020-03-171,9042,1571,8822,152238,6002,152
2020-03-161,9001,9651,8851,907242,2001,907
2020-03-131,9572,0401,8901,892468,4001,892
2020-03-122,0002,0451,9492,018285,8002,018
2020-03-112,0292,0511,9802,015254,7002,015
2020-03-101,9532,0651,9352,048189,5002,048
2020-03-091,9342,0141,9201,988315,5001,988
2020-03-061,9361,9701,9331,938131,2001,938
2020-03-051,9871,9871,9351,94994,8001,949
2020-03-041,9532,0061,9441,956101,0001,956
2020-03-032,0072,0211,9761,976144,2001,976
2020-03-021,9402,0281,9362,00373,1002,003
2020-02-281,9872,0191,9481,96997,6001,969
2020-02-272,0442,0672,0182,037103,2002,037
2020-02-262,0512,0602,0222,05793,9002,057
2020-02-252,1842,1842,0872,091146,5002,091
2020-02-212,2142,2242,1782,18366,2002,183
2020-02-202,2372,2622,2072,224122,7002,224
2020-02-192,2202,2202,1842,18780,1002,187
2020-02-182,2302,2302,1952,21666,2002,216
2020-02-172,2192,2192,1912,21780,2002,217
2020-02-142,2372,2562,2152,24256,4002,242
2020-02-132,2582,2602,2242,24544,5002,245
2020-02-122,3002,3062,2712,27844,2002,278
2020-02-102,3302,3552,3222,32259,2002,322
2020-02-072,4002,4002,3592,36624,6002,366
2020-02-062,3742,4092,3652,38780,6002,387
2020-02-052,3032,3582,2872,35097,3002,350
2020-02-042,3392,3742,2852,31381,3002,313
2020-02-032,3672,4862,3312,378173,1002,378
2020-01-312,3002,3712,2832,343143,3002,343
2020-01-302,2472,2992,2422,29395,6002,293
2020-01-292,2072,2492,2072,24569,6002,245
2020-01-282,2002,2262,1862,21355,9002,213
2020-01-272,2132,2312,1912,22538,2002,225
2020-01-242,2582,2612,2322,24843,6002,248
2020-01-232,2452,2522,2352,24822,6002,248
2020-01-222,2612,2742,2542,25529,1002,255
2020-01-212,2572,2842,2452,27042,6002,270
2020-01-202,2062,2542,2062,23945,7002,239
2020-01-172,2022,2232,2002,21042,7002,210
2020-01-162,2132,2182,2002,20125,5002,201
2020-01-152,2042,2272,1942,21851,8002,218
2020-01-142,2272,2302,1822,21087,2002,210
2020-01-102,2462,2592,2302,23233,4002,232
2020-01-092,2342,2612,2322,25034,3002,250
2020-01-082,2182,2382,1952,21746,3002,217
2020-01-072,2132,2782,2062,26661,1002,266
2020-01-062,2272,2272,1972,20158,2002,201

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