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
2024-04-26	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