1950 日本電設工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,6001,6401,6001,62558,6001,625
2021-12-021,5541,6041,5541,57345,9001,573
2021-12-011,5201,5771,5191,56634,7001,566
2021-11-301,5321,5871,5321,54976,5001,549
2021-11-291,5881,5881,5321,53864,3001,538
2021-11-261,6261,6311,5881,59540,5001,595
2021-11-251,6191,6431,6191,64129,5001,641
2021-11-241,6421,6561,6081,61747,2001,617
2021-11-221,6491,6491,6261,63223,1001,632
2021-11-191,6511,6561,6371,64949,6001,649
2021-11-181,6671,6721,6461,64675,4001,646
2021-11-171,7301,7301,6771,67724,9001,677
2021-11-161,7351,7461,7221,73018,7001,730
2021-11-151,7401,7411,7281,73315,2001,733
2021-11-121,7011,7431,7011,73021,4001,730
2021-11-111,7011,7231,6961,70037,9001,700
2021-11-101,7111,7111,7001,70526,8001,705
2021-11-091,7261,7261,7021,70216,0001,702
2021-11-081,7341,7471,7231,72730,5001,727
2021-11-051,7221,7261,7151,72419,7001,724
2021-11-041,7351,7391,7071,72355,7001,723
2021-11-021,7651,7651,7271,72935,2001,729
2021-11-011,7551,7891,7441,78254,0001,782
2021-10-291,7771,7781,7361,75540,5001,755
2021-10-281,8001,8001,7741,77472,3001,774
2021-10-271,8321,8321,7961,80536,1001,805
2021-10-261,8441,8501,8201,83642,8001,836
2021-10-251,8211,8451,8141,82533,1001,825
2021-10-221,8151,8431,8051,84257,5001,842
2021-10-211,8581,8581,8101,82128,0001,821
2021-10-201,8521,8631,8391,85827,9001,858
2021-10-191,8691,8831,8351,84729,6001,847
2021-10-181,9001,9001,8461,88128,9001,881
2021-10-151,8841,8951,8711,89024,1001,890
2021-10-141,8801,8801,8371,86925,7001,869
2021-10-131,8981,9111,8881,89286,1001,892
2021-10-121,8811,8951,8611,88753,5001,887
2021-10-111,8581,8971,8581,88927,5001,889
2021-10-081,8711,8831,8501,86235,6001,862
2021-10-071,8391,8521,8271,83330,6001,833
2021-10-061,8311,8621,8221,83645,3001,836
2021-10-051,8271,8501,8161,82756,3001,827
2021-10-041,8381,8651,8381,85341,1001,853
2021-10-011,8761,8761,8071,81957,4001,819
2021-09-301,8511,9101,8511,89686,3001,896
2021-09-291,8621,8711,8241,85160,8001,851
2021-09-281,8911,8921,8561,88645,4001,886
2021-09-271,8991,9241,8971,89947,9001,899
2021-09-241,9171,9371,8911,91974,6001,919
2021-09-221,8631,9091,8531,89276,7001,892
2021-09-211,9001,9001,8631,86744,4001,867
2021-09-171,9001,9271,8821,912104,1001,912
2021-09-161,8751,9021,8641,89548,7001,895
2021-09-151,8851,8941,8491,86240,1001,862
2021-09-141,8991,9331,8851,92966,8001,929
2021-09-131,8701,8961,8391,89343,0001,893
2021-09-101,8181,8701,8101,87095,3001,870
2021-09-091,8621,8621,8231,83055,2001,830
2021-09-081,8701,8821,8501,87063,8001,870
2021-09-071,8661,8771,8461,85974,4001,859
2021-09-061,8471,8471,8211,84669,8001,846
2021-09-031,8201,8591,7931,85691,5001,856
2021-09-021,8241,8271,7761,82075,7001,820
2021-09-011,8601,8681,8221,82869,5001,828
2021-08-311,8421,8761,8311,86348,0001,863
2021-08-301,8511,8811,8391,86536,0001,865
2021-08-271,8211,8421,8031,83738,4001,837
2021-08-261,8631,8961,8431,85730,6001,857
2021-08-251,8401,8581,8331,85550,5001,855
2021-08-241,8231,8421,8181,83949,3001,839
2021-08-231,8071,8291,8001,82260,2001,822
2021-08-201,7921,8161,7871,81240,1001,812
2021-08-191,7901,8041,7801,79550,4001,795
2021-08-181,8031,8481,8031,83025,7001,830
2021-08-171,7881,8071,7801,79040,8001,790
2021-08-161,8501,8711,7971,80698,4001,806
2021-08-131,8801,8971,8801,89612,9001,896
2021-08-121,9251,9251,8751,87837,1001,878
2021-08-111,9401,9451,8871,88856,3001,888
2021-08-101,9451,9661,9301,95035,3001,950
2021-08-061,9401,9431,9031,94026,2001,940
2021-08-051,8931,9271,8931,92425,2001,924
2021-08-041,9331,9331,9041,91931,3001,919
2021-08-031,9531,9621,9321,93632,8001,936
2021-08-021,9101,9721,8811,96779,2001,967
2021-07-301,9161,9251,8891,91038,6001,910
2021-07-291,9131,9141,8821,89575,3001,895
2021-07-281,9171,9321,9091,92224,3001,922
2021-07-271,9541,9541,9151,94049,6001,940
2021-07-261,9551,9551,9201,93242,3001,932
2021-07-211,9361,9411,9161,92399,6001,923
2021-07-201,8681,9051,8651,89662,7001,896
2021-07-191,9031,9211,8671,88458,7001,884
2021-07-161,9401,9521,9111,91550,6001,915
2021-07-152,0022,0231,9671,97454,2001,974
2021-07-141,9802,0101,9731,99151,9001,991
2021-07-131,9992,0211,9872,012104,2002,012
2021-07-121,9491,9731,9101,936110,2001,936
2021-07-091,9061,9211,8461,882138,1001,882
2021-07-081,8461,8971,8361,86662,9001,866
2021-07-071,8581,8781,8421,84758,1001,847
2021-07-061,8701,9111,8691,89865,1001,898
2021-07-051,8491,8701,8451,86626,2001,866
2021-07-021,8441,8641,8421,85928,9001,859
2021-07-011,8071,8381,8051,83338,4001,833
2021-06-301,8691,8691,8051,80579,9001,805
2021-06-291,8521,8641,8341,84040,9001,840
2021-06-281,8591,8731,8501,86632,0001,866
2021-06-251,8901,8901,8491,85950,5001,859
2021-06-241,8601,8691,8471,86740,2001,867
2021-06-231,8831,8921,8571,86845,9001,868
2021-06-221,8471,8881,8351,88688,5001,886
2021-06-211,8141,8281,7921,79773,3001,797
2021-06-181,8231,8541,8091,84994,5001,849
2021-06-171,8391,8401,8081,80841,6001,808
2021-06-161,8401,8521,8361,83928,1001,839
2021-06-151,8221,8561,8141,84237,2001,842
2021-06-141,8281,8341,8071,82331,0001,823
2021-06-111,8301,8341,8131,82752,2001,827
2021-06-101,8281,8401,8211,83434,0001,834
2021-06-091,8471,8581,8391,84523,4001,845
2021-06-081,8261,8551,8261,84830,8001,848
2021-06-071,8441,8441,8201,82634,9001,826
2021-06-041,8391,8401,8221,83536,3001,835
2021-06-031,8151,8411,8141,83950,5001,839
2021-06-021,8011,8181,7821,81459,1001,814
2021-06-011,8021,8201,7921,80559,8001,805
2021-05-311,8251,8271,7821,78946,6001,789
2021-05-281,8291,8461,8231,84055,6001,840
2021-05-271,8161,8251,8061,80685,7001,806
2021-05-261,8141,8211,8091,81539,5001,815
2021-05-251,8361,8401,8141,82679,5001,826
2021-05-241,8251,8491,8241,84259,9001,842
2021-05-211,7961,8161,7931,80852,2001,808
2021-05-201,7821,8251,7821,81551,0001,815
2021-05-191,7781,7971,7691,79157,6001,791
2021-05-181,7761,8071,7761,79565,8001,795
2021-05-171,7751,7911,7611,76963,1001,769
2021-05-141,7431,7751,7291,75479,0001,754
2021-05-131,7291,7351,6901,69474,5001,694
2021-05-121,7551,7551,7221,73596,6001,735
2021-05-111,7951,8141,7541,76176,7001,761
2021-05-101,8071,8131,7951,80152,4001,801
2021-05-071,7971,8181,7951,79683,5001,796
2021-05-061,7821,8071,7721,778147,9001,778
2021-04-301,8701,8701,7681,772338,7001,772
2021-04-281,9361,9371,8991,90078,4001,900
2021-04-271,9141,9251,8961,91592,8001,915
2021-04-261,9381,9391,9061,92057,4001,920
2021-04-231,9011,9431,9011,94371,9001,943
2021-04-221,9201,9411,8971,918122,0001,918
2021-04-211,9261,9301,8831,898153,4001,898
2021-04-201,9671,9871,9481,97875,0001,978
2021-04-191,9762,0001,9681,98854,0001,988
2021-04-161,9781,9901,9591,96744,5001,967
2021-04-151,9751,9981,9701,97861,0001,978
2021-04-141,9811,9811,9411,95268,2001,952
2021-04-131,9922,0141,9801,98783,4001,987
2021-04-121,9661,9851,9591,977125,4001,977
2021-04-091,9331,9621,9241,948114,4001,948
2021-04-081,9521,9521,9131,91395,9001,913
2021-04-071,9461,9641,9341,96459,1001,964
2021-04-061,9451,9681,9201,93463,4001,934
2021-04-051,9311,9471,9231,94537,5001,945
2021-04-021,9541,9681,9191,93150,8001,931
2021-04-011,9371,9701,9371,95360,8001,953
2021-03-311,9611,9671,9351,93771,2001,937
2021-03-302,0052,0051,9661,97272,4001,972
2021-03-292,0102,0492,0102,042118,4002,042
2021-03-261,9822,0031,9722,00179,4002,001
2021-03-251,9562,0051,9561,99585,4001,995
2021-03-241,9741,9791,9371,950119,2001,950
2021-03-232,0222,0322,0002,00071,7002,000
2021-03-222,0492,0542,0122,039107,8002,039
2021-03-192,0392,0752,0292,072141,4002,072
2021-03-182,0182,0582,0172,047135,3002,047
2021-03-172,0252,0372,0132,03758,0002,037
2021-03-162,0282,0502,0272,04086,3002,040
2021-03-152,0082,0472,0082,04661,2002,046
2021-03-122,0112,0261,9992,00888,3002,008
2021-03-112,0002,0531,9952,041105,8002,041
2021-03-101,9922,0181,9852,00066,5002,000
2021-03-091,9802,0291,9742,026105,5002,026
2021-03-081,9921,9941,9531,964102,1001,964
2021-03-051,9992,0001,9551,992100,8001,992
2021-03-041,9811,9951,9591,99579,6001,995
2021-03-031,9461,9951,9351,981144,5001,981
2021-03-021,9401,9501,9161,94685,4001,946
2021-03-011,8951,9421,8921,940115,5001,940
2021-02-261,9051,9221,8801,881148,9001,881
2021-02-251,9141,9401,9141,924115,5001,924
2021-02-241,9301,9401,9051,914135,0001,914
2021-02-221,9721,9721,9321,93273,3001,932
2021-02-191,9901,9901,9531,95578,2001,955
2021-02-181,9741,9931,9611,96478,2001,964
2021-02-171,9601,9941,9591,97549,4001,975
2021-02-161,9881,9981,9721,97550,0001,975
2021-02-151,9711,9891,9581,98848,9001,988
2021-02-121,9781,9851,9661,97241,6001,972
2021-02-101,9881,9951,9731,97767,5001,977
2021-02-092,0172,0341,9992,01391,9002,013
2021-02-081,9832,0471,9832,04091,4002,040
2021-02-051,9952,0001,9751,98475,1001,984
2021-02-042,0132,0301,9901,99079,1001,990
2021-02-031,9402,0081,9392,00594,6002,005
2021-02-021,9301,9681,9251,94780,7001,947
2021-02-011,9501,9851,9291,931139,0001,931
2021-01-291,9812,0041,9521,956116,3001,956
2021-01-282,0082,0131,9871,991168,4001,991
2021-01-272,0182,0312,0142,02157,3002,021
2021-01-262,0182,0282,0132,02657,9002,026
2021-01-252,0532,0632,0132,03097,0002,030
2021-01-222,0612,0642,0352,04794,6002,047
2021-01-212,0682,0972,0652,091109,0002,091
2021-01-202,0812,0902,0622,08867,6002,088
2021-01-192,0822,0832,0632,07873,0002,078
2021-01-182,0622,0972,0622,07967,4002,079
2021-01-152,0652,0952,0612,064113,4002,064
2021-01-142,0462,0932,0402,065165,3002,065
2021-01-132,0212,0562,0122,046159,0002,046
2021-01-122,0502,0532,0162,034195,7002,034
2021-01-082,0552,0882,0302,051208,3002,051
2021-01-072,0562,0912,0562,08579,3002,085
2021-01-062,0362,0552,0222,05176,7002,051
2021-01-052,0452,0842,0352,06857,6002,068
2021-01-042,1152,1172,0652,06551,6002,065

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