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
2021-04-201,9671,9871,9481,97875,0001,978
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