1950 日本電設工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-201,5501,5641,5371,55761,8001,557
2022-05-191,5401,5591,5221,55055,6001,550
2022-05-181,5751,5831,5701,57950,4001,579
2022-05-171,5981,5981,5581,57140,0001,571
2022-05-161,6361,6361,5671,58338,8001,583
2022-05-131,5271,6001,5241,59563,0001,595
2022-05-121,5561,5861,5221,52367,7001,523
2022-05-111,5961,6071,5911,59634,5001,596
2022-05-101,6401,6431,6111,62546,0001,625
2022-05-091,6541,6821,6511,66356,8001,663
2022-05-061,6211,6731,6041,66791,9001,667
2022-05-021,6201,6671,5991,65299,0001,652
2022-04-281,5931,6301,5531,61672,7001,616
2022-04-271,5541,5841,5251,553297,5001,553
2022-04-261,5681,5901,5521,58185,9001,581
2022-04-251,5781,5971,5541,56482,3001,564
2022-04-221,5801,5981,5721,58959,3001,589
2022-04-211,5561,5931,5561,58463,3001,584
2022-04-201,5441,5651,5331,55654,0001,556
2022-04-191,5401,5491,5161,52346,0001,523
2022-04-181,5261,5341,5081,52543,3001,525
2022-04-151,5551,5551,5271,54247,6001,542
2022-04-141,5461,5581,5301,55545,6001,555
2022-04-131,5101,5491,5101,54974,5001,549
2022-04-121,5481,5541,5051,50950,3001,509
2022-04-111,5871,5941,5411,55278,1001,552
2022-04-081,5451,5761,5301,576106,4001,576
2022-04-071,5501,5581,5321,54571,2001,545
2022-04-061,5961,5961,5501,55148,2001,551
2022-04-051,6391,6391,6051,60753,3001,607
2022-04-041,6061,6381,6031,62361,4001,623
2022-04-011,5811,6141,5551,60877,0001,608
2022-03-311,5761,5971,5651,58385,2001,583
2022-03-301,6161,6161,5641,59786,8001,597
2022-03-291,6621,6621,6071,640117,8001,640
2022-03-281,6891,6891,6471,65640,4001,656
2022-03-251,6651,6841,6481,68077,7001,680
2022-03-241,6491,6661,6121,66473,9001,664
2022-03-231,6441,6621,6191,662103,7001,662
2022-03-221,7261,7261,6281,640187,5001,640
2022-03-181,7481,7481,6791,717143,2001,717
2022-03-171,7011,7381,6981,733122,2001,733
2022-03-161,6891,6931,6571,682115,4001,682
2022-03-151,6491,6911,6371,67774,9001,677
2022-03-141,6451,6531,6321,63950,3001,639
2022-03-111,6301,6501,6211,63778,4001,637
2022-03-101,6001,6421,5601,63387,9001,633
2022-03-091,5461,5571,5231,54398,4001,543
2022-03-081,5821,5991,5291,546125,3001,546
2022-03-071,5571,5941,5571,59069,5001,590
2022-03-041,5941,5971,5771,58665,4001,586
2022-03-031,5961,6231,5941,60347,6001,603
2022-03-021,5681,5801,5501,57082,3001,570
2022-03-011,5951,6061,5801,59795,0001,597
2022-02-281,5871,5921,5521,59288,1001,592
2022-02-251,5591,5591,5351,54855,0001,548
2022-02-241,5361,5681,5221,56055,7001,560
2022-02-221,5341,5491,5221,54138,2001,541
2022-02-211,5411,5501,5261,53737,1001,537
2022-02-181,5931,5981,5701,58128,8001,581
2022-02-171,5941,5941,5621,57318,2001,573
2022-02-161,5771,6041,5651,59554,4001,595
2022-02-151,5331,5541,5291,55048,3001,550
2022-02-141,5091,5371,4911,52860,1001,528
2022-02-101,5311,5421,5141,52679,7001,526
2022-02-091,4971,5521,4901,53992,1001,539
2022-02-081,4691,5051,4571,49274,0001,492
2022-02-071,4501,4731,4371,46268,2001,462
2022-02-041,4741,4761,4561,46849,8001,468
2022-02-031,5011,5031,4701,47457,4001,474
2022-02-021,5001,5381,4871,51650,4001,516
2022-02-011,5001,5241,4841,48940,6001,489
2022-01-311,4871,5081,4791,48532,0001,485
2022-01-281,4911,5051,4761,49675,2001,496
2022-01-271,5071,5081,4491,45862,4001,458
2022-01-261,4961,5241,4961,50166,3001,501
2022-01-251,4811,5051,4591,483112,7001,483
2022-01-241,4301,4981,4251,49692,1001,496
2022-01-211,4421,4481,4201,437149,5001,437
2022-01-201,4961,5021,4581,459116,7001,459
2022-01-191,5241,5461,4931,49685,2001,496
2022-01-181,5581,5671,5441,54430,9001,544
2022-01-171,5741,5891,5671,57318,3001,573
2022-01-141,5751,5821,5551,57053,7001,570
2022-01-131,5801,5841,5681,57533,5001,575
2022-01-121,6071,6071,5781,58132,7001,581
2022-01-111,5831,5831,5541,56737,4001,567
2022-01-071,6001,6211,5731,58349,3001,583
2022-01-061,6271,6531,5981,59845,7001,598
2022-01-051,6621,6711,6421,66741,7001,667
2022-01-041,6621,6781,6411,65252,2001,652

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