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
2024-07-161,9882,0031,9771,99046,2001,990
2024-07-121,9541,9891,9541,97768,4001,977
2024-07-111,9541,9761,9421,96762,0001,967
2024-07-101,9331,9331,9141,92990,4001,929
2024-07-091,9241,9471,9131,93662,7001,936
2024-07-081,9211,9301,9091,91458,8001,914
2024-07-051,9601,9601,9231,92841,8001,928
2024-07-041,9511,9541,9381,95427,9001,954
2024-07-031,9601,9701,9431,95142,3001,951
2024-07-021,9801,9881,9531,95344,2001,953
2024-07-011,9932,0021,9761,97741,8001,977
2024-06-281,9761,9971,9651,97379,9001,973
2024-06-271,9561,9791,9481,97643,5001,976
2024-06-261,9801,9831,9601,96641,2001,966
2024-06-251,9822,0051,9721,98067,3001,980
2024-06-241,9682,0021,9471,98293,2001,982
2024-06-211,9261,9551,9261,94798,5001,947
2024-06-201,9151,9451,9151,94055,5001,940
2024-06-191,9091,9511,9091,93561,4001,935
2024-06-181,9151,9191,9011,91146,4001,911
2024-06-171,8891,9001,8681,88449,6001,884
2024-06-141,8721,9121,8701,904104,0001,904
2024-06-131,9451,9451,9001,90055,8001,900
2024-06-121,9241,9661,9241,94533,4001,945
2024-06-111,9591,9681,9381,93939,3001,939
2024-06-101,9241,9551,9221,95346,5001,953
2024-06-071,9381,9381,9181,92930,0001,929
2024-06-061,9661,9661,9301,93238,9001,932
2024-06-051,9761,9821,9581,96341,5001,963
2024-06-041,9882,0091,9691,99260,0001,992
2024-06-032,0112,0372,0052,01759,9002,017
2024-05-311,9542,0181,9362,013165,1002,013
2024-05-301,9201,9421,9021,94072,3001,940
2024-05-291,9681,9811,9261,93655,6001,936
2024-05-281,9801,9901,9681,97543,6001,975
2024-05-271,9541,9851,9391,98569,0001,985
2024-05-241,9331,9541,9331,94054,4001,940
2024-05-231,9331,9561,9051,95076,7001,950
2024-05-221,9251,9451,9021,93073,2001,930
2024-05-211,9501,9801,9401,94066,9001,940
2024-05-201,9501,9631,9441,95237,6001,952
2024-05-171,9491,9531,9251,94486,6001,944
2024-05-161,9891,9891,9351,95356,9001,953
2024-05-151,9901,9901,9481,97672,8001,976
2024-05-142,0172,0171,9741,991115,0001,991
2024-05-132,0572,0622,0222,047100,1002,047
2024-05-102,1002,1072,0752,07937,1002,079
2024-05-092,0712,1042,0692,08757,1002,087
2024-05-082,0992,1002,0562,06545,6002,065
2024-05-072,1192,1192,0822,09761,6002,097
2024-05-022,1222,1572,1222,12645,5002,126
2024-05-012,2182,2202,1212,152108,2002,152
2024-04-302,1502,1722,1152,16872,4002,168
2024-04-262,1072,1522,0972,14769,4002,147
2024-04-252,1372,1412,1102,12446,9002,124
2024-04-242,1212,1572,1142,15038,3002,150
2024-04-232,1442,1442,0992,11636,4002,116
2024-04-222,1112,1202,0862,11157,2002,111
2024-04-192,1192,1192,0462,07068,5002,070
2024-04-182,1352,1492,1172,12157,1002,121
2024-04-172,1642,1722,1252,13556,9002,135
2024-04-162,1902,1902,1402,16472,5002,164
2024-04-152,1272,1952,1272,19055,2002,190
2024-04-122,1662,1812,1512,16361,9002,163
2024-04-112,1112,1592,1112,15543,2002,155
2024-04-102,1142,1542,1142,15344,1002,153
2024-04-092,1382,1532,0912,11471,6002,114
2024-04-082,0822,1412,0822,13472,8002,134
2024-04-052,0502,0812,0412,07737,0002,077
2024-04-042,0662,0852,0582,07162,6002,071
2024-04-032,0592,0672,0402,04298,9002,042
2024-04-022,0792,0892,0312,04264,3002,042
2024-04-012,1312,1312,0842,09337,6002,093
2024-03-292,0882,1392,0852,13268,1002,132
2024-03-282,1352,1462,0722,08876,3002,088
2024-03-272,1302,1592,1262,145104,9002,145
2024-03-262,1032,1252,1002,12063,4002,120
2024-03-252,1282,1282,0862,08976,5002,089
2024-03-222,1002,1262,0962,12183,0002,121
2024-03-212,0332,0962,0292,093119,7002,093
2024-03-191,9772,0111,9662,001114,4002,001
2024-03-182,0072,0071,9711,977103,2001,977
2024-03-151,9822,0031,9661,987145,5001,987
2024-03-141,9591,9821,9371,982149,2001,982
2024-03-131,9691,9841,9521,974142,6001,974
2024-03-121,9671,9761,9191,954133,6001,954
2024-03-112,0172,0261,9621,98788,9001,987
2024-03-081,9752,0321,9732,032128,8002,032
2024-03-072,0092,0091,9751,99984,2001,999
2024-03-061,9731,9961,9711,985102,8001,985
2024-03-051,9672,0031,9661,99249,9001,992
2024-03-042,0062,0151,9681,96987,8001,969
2024-03-012,0092,0212,0022,00549,0002,005
2024-02-292,0512,0652,0182,023124,9002,023
2024-02-282,0512,0802,0512,06852,0002,068
2024-02-272,0732,0962,0532,05864,2002,058
2024-02-262,0902,1002,0572,06352,8002,063
2024-02-222,0832,0922,0682,08174,9002,081
2024-02-212,1002,1292,0792,08356,3002,083
2024-02-202,1002,1102,0882,09053,1002,090
2024-02-192,0722,0912,0682,09137,7002,091
2024-02-162,0802,0972,0622,08155,6002,081
2024-02-152,0802,0812,0452,05755,2002,057
2024-02-142,1142,1142,0472,07776,9002,077
2024-02-132,0652,0912,0642,08662,8002,086
2024-02-092,0732,0752,0332,05547,3002,055
2024-02-082,0932,1132,0612,09573,5002,095
2024-02-072,0602,1102,0532,09081,1002,090
2024-02-062,0362,0942,0262,06564,1002,065
2024-02-052,0182,0702,0182,05552,7002,055
2024-02-022,0242,0422,0132,01461,9002,014
2024-02-012,0552,0551,9722,002119,8002,002
2024-01-312,0112,0582,0112,05864,2002,058
2024-01-302,0302,0462,0162,01637,7002,016
2024-01-292,0112,0442,0112,03035,2002,030
2024-01-262,0282,0342,0112,01440,4002,014
2024-01-252,0202,0412,0162,03150,9002,031
2024-01-242,0192,0291,9942,01138,3002,011
2024-01-232,0432,0562,0132,02237,4002,022
2024-01-222,0102,0352,0102,02826,9002,028
2024-01-192,0202,0281,9982,00137,1002,001
2024-01-182,0212,0372,0162,02024,2002,020
2024-01-172,0282,0532,0202,02136,4002,021
2024-01-162,0632,0632,0232,02835,5002,028
2024-01-152,0172,0692,0172,05954,5002,059
2024-01-122,0202,0291,9972,00733,1002,007
2024-01-112,0362,0481,9972,00443,9002,004
2024-01-101,9952,0251,9892,01335,8002,013
2024-01-092,0002,0181,9891,99532,6001,995
2024-01-052,0302,0311,9801,98440,0001,984
2024-01-041,9732,0111,9602,00847,7002,008

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