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
2022-09-281,7491,7961,7491,78964,9001,789
2022-09-271,7681,7871,7561,76271,9001,762
2022-09-261,7751,7851,7511,75673,3001,756
2022-09-221,8221,8231,7921,81568,2001,815
2022-09-211,8061,8271,8041,82037,9001,820
2022-09-201,8051,8331,8021,82252,6001,822
2022-09-161,7821,8251,7821,79448,6001,794
2022-09-151,7801,7991,7731,79736,0001,797
2022-09-141,7501,7941,7501,77353,8001,773
2022-09-131,8221,8391,8121,82238,7001,822
2022-09-121,8191,8331,7791,81435,8001,814
2022-09-091,7921,8231,7731,81156,3001,811
2022-09-081,7721,8031,7601,80164,3001,801
2022-09-071,7301,7561,7051,75263,7001,752
2022-09-061,7711,7711,7291,73432,1001,734
2022-09-051,7431,7881,7291,77041,1001,770
2022-09-021,7421,7591,7121,74851,5001,748
2022-09-011,7841,7841,7281,73055,8001,730
2022-08-311,7671,8061,7571,79769,6001,797
2022-08-301,7611,7841,7571,78021,9001,780
2022-08-291,7681,7711,7431,74844,2001,748
2022-08-261,8311,8341,8081,80815,0001,808
2022-08-251,8111,8341,8081,82934,4001,829
2022-08-241,7881,8141,7821,80845,6001,808
2022-08-231,7881,8101,7671,78430,4001,784
2022-08-221,7711,8061,7661,80026,9001,800
2022-08-191,7841,7971,7741,78824,2001,788
2022-08-181,7821,7821,7561,76236,5001,762
2022-08-171,7791,8001,7791,78239,8001,782
2022-08-161,7791,7791,7551,76727,7001,767
2022-08-151,7721,7721,7421,76618,8001,766
2022-08-121,7421,7711,7301,76151,2001,761
2022-08-101,7211,7391,6991,72846,3001,728
2022-08-091,8041,8041,7201,72740,4001,727
2022-08-081,7941,8091,7731,80567,7001,805
2022-08-051,7401,8381,7401,80384,6001,803
2022-08-041,7561,7561,7181,74045,7001,740
2022-08-031,7461,7461,7191,73437,6001,734
2022-08-021,7611,7651,7181,73556,1001,735
2022-08-011,7881,8601,7291,77871,6001,778
2022-07-291,8821,8821,8011,80756,5001,807
2022-07-281,8731,8901,8601,88265,1001,882
2022-07-271,8601,8771,8541,87533,3001,875
2022-07-261,8361,8681,8281,85728,3001,857
2022-07-251,8601,8671,8321,83680,7001,836
2022-07-221,8361,8661,8311,86055,0001,860
2022-07-211,8151,8391,8001,83543,4001,835
2022-07-201,8261,8311,8051,82663,6001,826
2022-07-191,7901,7911,7721,78635,4001,786
2022-07-151,7611,7831,7481,76432,2001,764
2022-07-141,7531,7561,7271,75628,7001,756
2022-07-131,7421,7621,7341,75330,2001,753
2022-07-121,7911,7911,7281,74243,1001,742
2022-07-111,7751,8061,7751,79253,8001,792
2022-07-081,7811,7971,7651,77798,4001,777
2022-07-071,7431,7731,7271,76665,8001,766
2022-07-061,7121,7411,7121,72433,6001,724
2022-07-051,7481,7611,7411,74845,0001,748
2022-07-041,7751,7751,7251,74940,1001,749
2022-07-011,7771,7791,7441,76295,0001,762
2022-06-301,7591,7801,7481,75872,9001,758
2022-06-291,6881,7531,6621,748339,6001,748
2022-06-281,6551,6911,6421,689121,5001,689
2022-06-271,6531,6531,6241,64460,6001,644
2022-06-241,6281,6371,6141,63665,5001,636
2022-06-231,6141,6351,6051,61448,4001,614
2022-06-221,6291,6311,6091,61455,0001,614
2022-06-211,5931,6151,5861,61169,5001,611
2022-06-201,5831,5871,5501,56644,9001,566
2022-06-171,5631,5911,5561,561102,0001,561
2022-06-161,5851,6101,5831,58726,5001,587
2022-06-151,5961,6181,5851,58545,8001,585
2022-06-141,5791,6151,5791,60641,5001,606
2022-06-131,5801,6391,5801,62648,4001,626
2022-06-101,6071,6361,6071,61362,3001,613
2022-06-091,6241,6411,6231,62329,7001,623
2022-06-081,6111,6541,6111,63451,5001,634
2022-06-071,5861,6141,5841,60744,1001,607
2022-06-061,5721,5821,5621,58034,8001,580
2022-06-031,6041,6131,5741,57832,1001,578
2022-06-021,6101,6101,5831,58725,6001,587
2022-06-011,5761,6161,5741,61035,1001,610
2022-05-311,5891,6151,5791,586101,1001,586
2022-05-301,5651,5951,5551,592327,6001,592
2022-05-271,5621,5621,5271,54451,7001,544
2022-05-261,5531,5671,5411,54839,6001,548
2022-05-251,5321,5621,5291,55383,1001,553
2022-05-241,5761,5881,5171,52655,8001,526
2022-05-231,5761,5881,5571,57550,1001,575
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