1950 日本電設工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,5001,5021,4801,48147,0001,481
2023-02-021,5321,5361,5021,50739,4001,507
2023-02-011,6211,6211,5321,53640,8001,536
2023-01-311,5981,6301,5971,62160,5001,621
2023-01-301,5991,6051,5821,59857,8001,598
2023-01-271,5921,5981,5801,58527,8001,585
2023-01-261,6091,6111,5851,58726,8001,587
2023-01-251,6041,6101,5891,60944,3001,609
2023-01-241,6021,6111,5931,60540,0001,605
2023-01-231,5981,5981,5781,59138,9001,591
2023-01-201,5541,5821,5541,58226,7001,582
2023-01-191,5431,5611,5351,55424,9001,554
2023-01-181,5601,5601,5221,55536,3001,555
2023-01-171,5231,5581,5231,55535,8001,555
2023-01-161,5281,5571,5241,53734,0001,537
2023-01-131,5181,5401,5181,52830,2001,528
2023-01-121,5301,5391,5231,52424,4001,524
2023-01-111,5291,5541,5291,54528,7001,545
2023-01-101,5551,5601,5161,51837,8001,518
2023-01-061,5511,5641,5451,55847,4001,558
2023-01-051,5401,5521,5271,55155,2001,551
2023-01-041,5641,5641,5331,55038,9001,550

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