1950 日本電設工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,944 | 1,981 | 1,935 | 1,941 | 56,000 | 1,941 |
| 2024-07-25 | 2,031 | 2,031 | 1,974 | 1,981 | 153,700 | 1,981 |
| 2024-07-24 | 2,020 | 2,020 | 1,986 | 1,991 | 65,200 | 1,991 |
| 2024-07-23 | 2,013 | 2,046 | 2,013 | 2,029 | 45,000 | 2,029 |
| 2024-07-22 | 2,019 | 2,026 | 2,004 | 2,007 | 29,800 | 2,007 |
| 2024-07-19 | 2,002 | 2,026 | 1,990 | 2,015 | 41,400 | 2,015 |
| 2024-07-18 | 2,014 | 2,039 | 2,011 | 2,023 | 46,500 | 2,023 |
| 2024-07-17 | 2,007 | 2,030 | 1,997 | 2,019 | 58,600 | 2,019 |
| 2024-07-16 | 1,988 | 2,003 | 1,977 | 1,990 | 46,200 | 1,990 |
| 2024-07-12 | 1,954 | 1,989 | 1,954 | 1,977 | 68,400 | 1,977 |
| 2024-07-11 | 1,954 | 1,976 | 1,942 | 1,967 | 62,000 | 1,967 |
| 2024-07-10 | 1,933 | 1,933 | 1,914 | 1,929 | 90,400 | 1,929 |
| 2024-07-09 | 1,924 | 1,947 | 1,913 | 1,936 | 62,700 | 1,936 |
| 2024-07-08 | 1,921 | 1,930 | 1,909 | 1,914 | 58,800 | 1,914 |
| 2024-07-05 | 1,960 | 1,960 | 1,923 | 1,928 | 41,800 | 1,928 |
| 2024-07-04 | 1,951 | 1,954 | 1,938 | 1,954 | 27,900 | 1,954 |
| 2024-07-03 | 1,960 | 1,970 | 1,943 | 1,951 | 42,300 | 1,951 |
| 2024-07-02 | 1,980 | 1,988 | 1,953 | 1,953 | 44,200 | 1,953 |
| 2024-07-01 | 1,993 | 2,002 | 1,976 | 1,977 | 41,800 | 1,977 |
| 2024-06-28 | 1,976 | 1,997 | 1,965 | 1,973 | 79,900 | 1,973 |
| 2024-06-27 | 1,956 | 1,979 | 1,948 | 1,976 | 43,500 | 1,976 |
| 2024-06-26 | 1,980 | 1,983 | 1,960 | 1,966 | 41,200 | 1,966 |
| 2024-06-25 | 1,982 | 2,005 | 1,972 | 1,980 | 67,300 | 1,980 |
| 2024-06-24 | 1,968 | 2,002 | 1,947 | 1,982 | 93,200 | 1,982 |
| 2024-06-21 | 1,926 | 1,955 | 1,926 | 1,947 | 98,500 | 1,947 |
| 2024-06-20 | 1,915 | 1,945 | 1,915 | 1,940 | 55,500 | 1,940 |
| 2024-06-19 | 1,909 | 1,951 | 1,909 | 1,935 | 61,400 | 1,935 |
| 2024-06-18 | 1,915 | 1,919 | 1,901 | 1,911 | 46,400 | 1,911 |
| 2024-06-17 | 1,889 | 1,900 | 1,868 | 1,884 | 49,600 | 1,884 |
| 2024-06-14 | 1,872 | 1,912 | 1,870 | 1,904 | 104,000 | 1,904 |
| 2024-06-13 | 1,945 | 1,945 | 1,900 | 1,900 | 55,800 | 1,900 |
| 2024-06-12 | 1,924 | 1,966 | 1,924 | 1,945 | 33,400 | 1,945 |
| 2024-06-11 | 1,959 | 1,968 | 1,938 | 1,939 | 39,300 | 1,939 |
| 2024-06-10 | 1,924 | 1,955 | 1,922 | 1,953 | 46,500 | 1,953 |
| 2024-06-07 | 1,938 | 1,938 | 1,918 | 1,929 | 30,000 | 1,929 |
| 2024-06-06 | 1,966 | 1,966 | 1,930 | 1,932 | 38,900 | 1,932 |
| 2024-06-05 | 1,976 | 1,982 | 1,958 | 1,963 | 41,500 | 1,963 |
| 2024-06-04 | 1,988 | 2,009 | 1,969 | 1,992 | 60,000 | 1,992 |
| 2024-06-03 | 2,011 | 2,037 | 2,005 | 2,017 | 59,900 | 2,017 |
| 2024-05-31 | 1,954 | 2,018 | 1,936 | 2,013 | 165,100 | 2,013 |
| 2024-05-30 | 1,920 | 1,942 | 1,902 | 1,940 | 72,300 | 1,940 |
| 2024-05-29 | 1,968 | 1,981 | 1,926 | 1,936 | 55,600 | 1,936 |
| 2024-05-28 | 1,980 | 1,990 | 1,968 | 1,975 | 43,600 | 1,975 |
| 2024-05-27 | 1,954 | 1,985 | 1,939 | 1,985 | 69,000 | 1,985 |
| 2024-05-24 | 1,933 | 1,954 | 1,933 | 1,940 | 54,400 | 1,940 |
| 2024-05-23 | 1,933 | 1,956 | 1,905 | 1,950 | 76,700 | 1,950 |
| 2024-05-22 | 1,925 | 1,945 | 1,902 | 1,930 | 73,200 | 1,930 |
| 2024-05-21 | 1,950 | 1,980 | 1,940 | 1,940 | 66,900 | 1,940 |
| 2024-05-20 | 1,950 | 1,963 | 1,944 | 1,952 | 37,600 | 1,952 |
| 2024-05-17 | 1,949 | 1,953 | 1,925 | 1,944 | 86,600 | 1,944 |
| 2024-05-16 | 1,989 | 1,989 | 1,935 | 1,953 | 56,900 | 1,953 |
| 2024-05-15 | 1,990 | 1,990 | 1,948 | 1,976 | 72,800 | 1,976 |
| 2024-05-14 | 2,017 | 2,017 | 1,974 | 1,991 | 115,000 | 1,991 |
| 2024-05-13 | 2,057 | 2,062 | 2,022 | 2,047 | 100,100 | 2,047 |
| 2024-05-10 | 2,100 | 2,107 | 2,075 | 2,079 | 37,100 | 2,079 |
| 2024-05-09 | 2,071 | 2,104 | 2,069 | 2,087 | 57,100 | 2,087 |
| 2024-05-08 | 2,099 | 2,100 | 2,056 | 2,065 | 45,600 | 2,065 |
| 2024-05-07 | 2,119 | 2,119 | 2,082 | 2,097 | 61,600 | 2,097 |
| 2024-05-02 | 2,122 | 2,157 | 2,122 | 2,126 | 45,500 | 2,126 |
| 2024-05-01 | 2,218 | 2,220 | 2,121 | 2,152 | 108,200 | 2,152 |
| 2024-04-30 | 2,150 | 2,172 | 2,115 | 2,168 | 72,400 | 2,168 |
| 2024-04-26 | 2,107 | 2,152 | 2,097 | 2,147 | 69,400 | 2,147 |
| 2024-04-25 | 2,137 | 2,141 | 2,110 | 2,124 | 46,900 | 2,124 |
| 2024-04-24 | 2,121 | 2,157 | 2,114 | 2,150 | 38,300 | 2,150 |
| 2024-04-23 | 2,144 | 2,144 | 2,099 | 2,116 | 36,400 | 2,116 |
| 2024-04-22 | 2,111 | 2,120 | 2,086 | 2,111 | 57,200 | 2,111 |
| 2024-04-19 | 2,119 | 2,119 | 2,046 | 2,070 | 68,500 | 2,070 |
| 2024-04-18 | 2,135 | 2,149 | 2,117 | 2,121 | 57,100 | 2,121 |
| 2024-04-17 | 2,164 | 2,172 | 2,125 | 2,135 | 56,900 | 2,135 |
| 2024-04-16 | 2,190 | 2,190 | 2,140 | 2,164 | 72,500 | 2,164 |
| 2024-04-15 | 2,127 | 2,195 | 2,127 | 2,190 | 55,200 | 2,190 |
| 2024-04-12 | 2,166 | 2,181 | 2,151 | 2,163 | 61,900 | 2,163 |
| 2024-04-11 | 2,111 | 2,159 | 2,111 | 2,155 | 43,200 | 2,155 |
| 2024-04-10 | 2,114 | 2,154 | 2,114 | 2,153 | 44,100 | 2,153 |
| 2024-04-09 | 2,138 | 2,153 | 2,091 | 2,114 | 71,600 | 2,114 |
| 2024-04-08 | 2,082 | 2,141 | 2,082 | 2,134 | 72,800 | 2,134 |
| 2024-04-05 | 2,050 | 2,081 | 2,041 | 2,077 | 37,000 | 2,077 |
| 2024-04-04 | 2,066 | 2,085 | 2,058 | 2,071 | 62,600 | 2,071 |
| 2024-04-03 | 2,059 | 2,067 | 2,040 | 2,042 | 98,900 | 2,042 |
| 2024-04-02 | 2,079 | 2,089 | 2,031 | 2,042 | 64,300 | 2,042 |
| 2024-04-01 | 2,131 | 2,131 | 2,084 | 2,093 | 37,600 | 2,093 |
| 2024-03-29 | 2,088 | 2,139 | 2,085 | 2,132 | 68,100 | 2,132 |
| 2024-03-28 | 2,135 | 2,146 | 2,072 | 2,088 | 76,300 | 2,088 |
| 2024-03-27 | 2,130 | 2,159 | 2,126 | 2,145 | 104,900 | 2,145 |
| 2024-03-26 | 2,103 | 2,125 | 2,100 | 2,120 | 63,400 | 2,120 |
| 2024-03-25 | 2,128 | 2,128 | 2,086 | 2,089 | 76,500 | 2,089 |
| 2024-03-22 | 2,100 | 2,126 | 2,096 | 2,121 | 83,000 | 2,121 |
| 2024-03-21 | 2,033 | 2,096 | 2,029 | 2,093 | 119,700 | 2,093 |
| 2024-03-19 | 1,977 | 2,011 | 1,966 | 2,001 | 114,400 | 2,001 |
| 2024-03-18 | 2,007 | 2,007 | 1,971 | 1,977 | 103,200 | 1,977 |
| 2024-03-15 | 1,982 | 2,003 | 1,966 | 1,987 | 145,500 | 1,987 |
| 2024-03-14 | 1,959 | 1,982 | 1,937 | 1,982 | 149,200 | 1,982 |
| 2024-03-13 | 1,969 | 1,984 | 1,952 | 1,974 | 142,600 | 1,974 |
| 2024-03-12 | 1,967 | 1,976 | 1,919 | 1,954 | 133,600 | 1,954 |
| 2024-03-11 | 2,017 | 2,026 | 1,962 | 1,987 | 88,900 | 1,987 |
| 2024-03-08 | 1,975 | 2,032 | 1,973 | 2,032 | 128,800 | 2,032 |
| 2024-03-07 | 2,009 | 2,009 | 1,975 | 1,999 | 84,200 | 1,999 |
| 2024-03-06 | 1,973 | 1,996 | 1,971 | 1,985 | 102,800 | 1,985 |
| 2024-03-05 | 1,967 | 2,003 | 1,966 | 1,992 | 49,900 | 1,992 |
| 2024-03-04 | 2,006 | 2,015 | 1,968 | 1,969 | 87,800 | 1,969 |
| 2024-03-01 | 2,009 | 2,021 | 2,002 | 2,005 | 49,000 | 2,005 |
| 2024-02-29 | 2,051 | 2,065 | 2,018 | 2,023 | 124,900 | 2,023 |
| 2024-02-28 | 2,051 | 2,080 | 2,051 | 2,068 | 52,000 | 2,068 |
| 2024-02-27 | 2,073 | 2,096 | 2,053 | 2,058 | 64,200 | 2,058 |
| 2024-02-26 | 2,090 | 2,100 | 2,057 | 2,063 | 52,800 | 2,063 |
| 2024-02-22 | 2,083 | 2,092 | 2,068 | 2,081 | 74,900 | 2,081 |
| 2024-02-21 | 2,100 | 2,129 | 2,079 | 2,083 | 56,300 | 2,083 |
| 2024-02-20 | 2,100 | 2,110 | 2,088 | 2,090 | 53,100 | 2,090 |
| 2024-02-19 | 2,072 | 2,091 | 2,068 | 2,091 | 37,700 | 2,091 |
| 2024-02-16 | 2,080 | 2,097 | 2,062 | 2,081 | 55,600 | 2,081 |
| 2024-02-15 | 2,080 | 2,081 | 2,045 | 2,057 | 55,200 | 2,057 |
| 2024-02-14 | 2,114 | 2,114 | 2,047 | 2,077 | 76,900 | 2,077 |
| 2024-02-13 | 2,065 | 2,091 | 2,064 | 2,086 | 62,800 | 2,086 |
| 2024-02-09 | 2,073 | 2,075 | 2,033 | 2,055 | 47,300 | 2,055 |
| 2024-02-08 | 2,093 | 2,113 | 2,061 | 2,095 | 73,500 | 2,095 |
| 2024-02-07 | 2,060 | 2,110 | 2,053 | 2,090 | 81,100 | 2,090 |
| 2024-02-06 | 2,036 | 2,094 | 2,026 | 2,065 | 64,100 | 2,065 |
| 2024-02-05 | 2,018 | 2,070 | 2,018 | 2,055 | 52,700 | 2,055 |
| 2024-02-02 | 2,024 | 2,042 | 2,013 | 2,014 | 61,900 | 2,014 |
| 2024-02-01 | 2,055 | 2,055 | 1,972 | 2,002 | 119,800 | 2,002 |
| 2024-01-31 | 2,011 | 2,058 | 2,011 | 2,058 | 64,200 | 2,058 |
| 2024-01-30 | 2,030 | 2,046 | 2,016 | 2,016 | 37,700 | 2,016 |
| 2024-01-29 | 2,011 | 2,044 | 2,011 | 2,030 | 35,200 | 2,030 |
| 2024-01-26 | 2,028 | 2,034 | 2,011 | 2,014 | 40,400 | 2,014 |
| 2024-01-25 | 2,020 | 2,041 | 2,016 | 2,031 | 50,900 | 2,031 |
| 2024-01-24 | 2,019 | 2,029 | 1,994 | 2,011 | 38,300 | 2,011 |
| 2024-01-23 | 2,043 | 2,056 | 2,013 | 2,022 | 37,400 | 2,022 |
| 2024-01-22 | 2,010 | 2,035 | 2,010 | 2,028 | 26,900 | 2,028 |
| 2024-01-19 | 2,020 | 2,028 | 1,998 | 2,001 | 37,100 | 2,001 |
| 2024-01-18 | 2,021 | 2,037 | 2,016 | 2,020 | 24,200 | 2,020 |
| 2024-01-17 | 2,028 | 2,053 | 2,020 | 2,021 | 36,400 | 2,021 |
| 2024-01-16 | 2,063 | 2,063 | 2,023 | 2,028 | 35,500 | 2,028 |
| 2024-01-15 | 2,017 | 2,069 | 2,017 | 2,059 | 54,500 | 2,059 |
| 2024-01-12 | 2,020 | 2,029 | 1,997 | 2,007 | 33,100 | 2,007 |
| 2024-01-11 | 2,036 | 2,048 | 1,997 | 2,004 | 43,900 | 2,004 |
| 2024-01-10 | 1,995 | 2,025 | 1,989 | 2,013 | 35,800 | 2,013 |
| 2024-01-09 | 2,000 | 2,018 | 1,989 | 1,995 | 32,600 | 1,995 |
| 2024-01-05 | 2,030 | 2,031 | 1,980 | 1,984 | 40,000 | 1,984 |
| 2024-01-04 | 1,973 | 2,011 | 1,960 | 2,008 | 47,700 | 2,008 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株
