1950 日本電設工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 320 | 322 | 320 | 321 | 79,000 | 265.29 |
| 1983-12-26 | 330 | 350 | 330 | 345 | 201,000 | 285.12 |
| 1983-12-24 | 346 | 346 | 340 | 345 | 83,000 | 285.12 |
| 1983-12-23 | 346 | 355 | 341 | 355 | 791,000 | 293.39 |
| 1983-12-22 | 300 | 325 | 299 | 321 | 252,000 | 265.29 |
| 1983-12-21 | 295 | 300 | 295 | 300 | 30,000 | 247.93 |
| 1983-12-20 | 295 | 295 | 292 | 292 | 5,000 | 241.32 |
| 1983-12-19 | 292 | 292 | 292 | 292 | 4,000 | 241.32 |
| 1983-12-17 | 292 | 292 | 292 | 292 | 4,000 | 241.32 |
| 1983-12-16 | 292 | 295 | 292 | 292 | 11,000 | 241.32 |
| 1983-12-15 | 290 | 291 | 290 | 290 | 11,000 | 239.67 |
| 1983-12-14 | 295 | 295 | 290 | 290 | 12,000 | 239.67 |
| 1983-12-13 | 290 | 300 | 290 | 300 | 31,000 | 247.93 |
| 1983-12-12 | 285 | 289 | 285 | 289 | 15,000 | 238.84 |
| 1983-12-09 | 285 | 286 | 280 | 280 | 12,000 | 231.41 |
| 1983-12-08 | 288 | 288 | 288 | 288 | 2,000 | 238.02 |
| 1983-12-07 | 290 | 290 | 288 | 289 | 20,000 | 238.84 |
| 1983-12-06 | 295 | 295 | 295 | 295 | 15,000 | 243.80 |
| 1983-12-05 | 301 | 301 | 300 | 300 | 14,000 | 247.93 |
| 1983-12-03 | 303 | 305 | 300 | 300 | 24,000 | 247.93 |
| 1983-12-02 | 305 | 308 | 300 | 300 | 57,000 | 247.93 |
| 1983-12-01 | 296 | 304 | 296 | 304 | 90,000 | 251.24 |
| 1983-11-30 | 294 | 297 | 292 | 297 | 40,000 | 245.46 |
| 1983-11-29 | 304 | 304 | 295 | 299 | 37,000 | 247.11 |
| 1983-11-28 | 295 | 310 | 295 | 308 | 121,000 | 254.55 |
| 1983-11-26 | 292 | 294 | 289 | 294 | 53,000 | 242.98 |
| 1983-11-25 | 279 | 300 | 279 | 300 | 117,000 | 247.93 |
| 1983-11-24 | 273 | 274 | 273 | 274 | 14,000 | 226.45 |
| 1983-11-22 | 270 | 274 | 270 | 274 | 5,000 | 226.45 |
| 1983-11-21 | 270 | 270 | 270 | 270 | 3,000 | 223.14 |
| 1983-11-19 | 273 | 273 | 270 | 270 | 10,000 | 223.14 |
| 1983-11-18 | 271 | 271 | 271 | 271 | 1,000 | 223.97 |
| 1983-11-17 | 270 | 270 | 266 | 266 | 4,000 | 219.84 |
| 1983-11-16 | 274 | 274 | 265 | 265 | 9,000 | 219.01 |
| 1983-11-15 | 275 | 276 | 270 | 270 | 14,000 | 223.14 |
| 1983-11-14 | 270 | 270 | 270 | 270 | 1,000 | 223.14 |
| 1983-11-11 | 264 | 266 | 264 | 266 | 12,000 | 219.84 |
| 1983-11-10 | 270 | 270 | 263 | 263 | 12,000 | 217.36 |
| 1983-11-09 | 273 | 273 | 273 | 273 | 4,000 | 225.62 |
| 1983-11-08 | 279 | 279 | 273 | 273 | 11,000 | 225.62 |
| 1983-11-07 | 280 | 280 | 280 | 280 | 4,000 | 231.41 |
| 1983-11-05 | 281 | 281 | 280 | 280 | 5,000 | 231.41 |
| 1983-11-04 | 285 | 285 | 283 | 285 | 9,000 | 235.54 |
| 1983-11-02 | 280 | 287 | 280 | 283 | 15,000 | 233.88 |
| 1983-11-01 | 285 | 288 | 281 | 281 | 27,000 | 232.23 |
| 1983-10-31 | 280 | 280 | 280 | 280 | 10,000 | 231.41 |
| 1983-10-29 | 280 | 280 | 280 | 280 | 5,000 | 231.41 |
| 1983-10-28 | 280 | 280 | 278 | 280 | 14,000 | 231.41 |
| 1983-10-27 | 277 | 277 | 277 | 277 | 2,000 | 228.93 |
| 1983-10-26 | 275 | 275 | 270 | 270 | 4,000 | 223.14 |
| 1983-10-25 | 275 | 275 | 275 | 275 | 13,000 | 227.27 |
| 1983-10-24 | 275 | 275 | 272 | 272 | 6,000 | 224.79 |
| 1983-10-22 | 277 | 277 | 277 | 277 | 1,000 | 228.93 |
| 1983-10-21 | 278 | 278 | 278 | 278 | 5,000 | 229.75 |
| 1983-10-20 | 278 | 278 | 278 | 278 | 17,000 | 229.75 |
| 1983-10-19 | 278 | 278 | 278 | 278 | 4,000 | 229.75 |
| 1983-10-18 | 275 | 278 | 275 | 276 | 8,000 | 228.10 |
| 1983-10-17 | 274 | 274 | 274 | 274 | 5,000 | 226.45 |
| 1983-10-14 | 275 | 275 | 275 | 275 | 2,000 | 227.27 |
| 1983-10-13 | 275 | 275 | 275 | 275 | 6,000 | 227.27 |
| 1983-10-11 | 275 | 275 | 275 | 275 | 7,000 | 227.27 |
| 1983-10-07 | 270 | 270 | 270 | 270 | 9,000 | 223.14 |
| 1983-10-06 | 272 | 272 | 270 | 270 | 8,000 | 223.14 |
| 1983-10-05 | 270 | 270 | 270 | 270 | 7,000 | 223.14 |
| 1983-10-04 | 279 | 279 | 270 | 270 | 15,000 | 223.14 |
| 1983-10-03 | 275 | 275 | 274 | 274 | 4,000 | 226.45 |
| 1983-10-01 | 270 | 270 | 270 | 270 | 4,000 | 223.14 |
| 1983-09-30 | 270 | 280 | 270 | 280 | 26,000 | 231.41 |
| 1983-09-29 | 274 | 274 | 270 | 270 | 13,000 | 223.14 |
| 1983-09-28 | 274 | 274 | 274 | 274 | 12,000 | 226.45 |
| 1983-09-27 | 277 | 277 | 277 | 277 | 14,000 | 228.93 |
| 1983-09-26 | 277 | 277 | 277 | 277 | 42,000 | 228.93 |
| 1983-09-24 | 277 | 277 | 277 | 277 | 11,000 | 228.93 |
| 1983-09-22 | 274 | 274 | 274 | 274 | 3,000 | 226.45 |
| 1983-09-20 | 278 | 278 | 277 | 277 | 9,000 | 228.93 |
| 1983-09-17 | 280 | 280 | 280 | 280 | 6,000 | 231.41 |
| 1983-09-16 | 280 | 280 | 278 | 278 | 6,000 | 229.75 |
| 1983-09-14 | 280 | 280 | 280 | 280 | 8,000 | 231.41 |
| 1983-09-13 | 280 | 280 | 280 | 280 | 9,000 | 231.41 |
| 1983-09-02 | 296 | 298 | 296 | 298 | 11,000 | 246.28 |
| 1983-09-01 | 300 | 300 | 299 | 299 | 38,000 | 247.11 |
| 1983-08-31 | 290 | 310 | 290 | 306 | 61,000 | 252.89 |
| 1983-08-30 | 270 | 285 | 270 | 285 | 35,000 | 235.54 |
| 1983-08-27 | 270 | 270 | 270 | 270 | 8,000 | 223.14 |
| 1983-08-26 | 266 | 270 | 266 | 268 | 17,000 | 221.49 |
| 1983-08-25 | 266 | 266 | 266 | 266 | 3,000 | 219.84 |
| 1983-08-23 | 261 | 262 | 261 | 262 | 7,000 | 216.53 |
| 1983-08-20 | 261 | 261 | 260 | 260 | 6,000 | 214.88 |
| 1983-08-19 | 260 | 260 | 259 | 259 | 26,000 | 214.05 |
| 1983-08-18 | 265 | 265 | 262 | 262 | 5,000 | 216.53 |
| 1983-08-17 | 260 | 262 | 260 | 262 | 9,000 | 216.53 |
| 1983-08-16 | 265 | 265 | 265 | 265 | 14,000 | 219.01 |
| 1983-08-10 | 274 | 274 | 274 | 274 | 1,000 | 226.45 |
| 1983-08-09 | 275 | 275 | 275 | 275 | 12,000 | 227.27 |
| 1983-08-08 | 275 | 275 | 273 | 275 | 10,000 | 227.27 |
| 1983-08-05 | 275 | 275 | 275 | 275 | 1,000 | 227.27 |
| 1983-08-04 | 280 | 280 | 272 | 272 | 17,000 | 224.79 |
| 1983-08-03 | 275 | 285 | 275 | 285 | 10,000 | 235.54 |
| 1983-08-02 | 275 | 275 | 275 | 275 | 3,000 | 227.27 |
| 1983-08-01 | 275 | 276 | 275 | 275 | 14,000 | 227.27 |
| 1983-07-30 | 275 | 275 | 275 | 275 | 8,000 | 227.27 |
| 1983-07-29 | 275 | 275 | 275 | 275 | 13,000 | 227.27 |
| 1983-07-28 | 276 | 276 | 275 | 275 | 14,000 | 227.27 |
| 1983-07-27 | 280 | 280 | 276 | 276 | 9,000 | 228.10 |
| 1983-07-26 | 285 | 285 | 285 | 285 | 11,000 | 235.54 |
| 1983-07-25 | 290 | 290 | 290 | 290 | 27,000 | 239.67 |
| 1983-07-23 | 285 | 285 | 285 | 285 | 5,000 | 235.54 |
| 1983-07-22 | 276 | 285 | 276 | 280 | 35,000 | 231.41 |
| 1983-07-21 | 275 | 276 | 275 | 276 | 13,000 | 228.10 |
| 1983-07-20 | 275 | 275 | 275 | 275 | 7,000 | 227.27 |
| 1983-07-19 | 275 | 275 | 275 | 275 | 4,000 | 227.27 |
| 1983-07-18 | 275 | 276 | 275 | 276 | 4,000 | 228.10 |
| 1983-07-13 | 280 | 280 | 276 | 276 | 15,000 | 228.10 |
| 1983-07-12 | 280 | 282 | 280 | 280 | 25,000 | 231.41 |
| 1983-07-09 | 282 | 282 | 282 | 282 | 2,000 | 233.06 |
| 1983-07-08 | 281 | 281 | 281 | 281 | 4,000 | 232.23 |
| 1983-07-07 | 280 | 280 | 280 | 280 | 41,000 | 231.41 |
| 1983-07-06 | 280 | 280 | 280 | 280 | 6,000 | 231.41 |
| 1983-07-05 | 280 | 280 | 280 | 280 | 4,000 | 231.41 |
| 1983-07-04 | 281 | 281 | 281 | 281 | 1,000 | 232.23 |
| 1983-07-02 | 280 | 282 | 280 | 282 | 13,000 | 233.06 |
| 1983-07-01 | 282 | 282 | 280 | 282 | 7,000 | 233.06 |
| 1983-06-30 | 289 | 289 | 280 | 282 | 7,000 | 233.06 |
| 1983-06-28 | 295 | 295 | 295 | 295 | 10,000 | 243.80 |
| 1983-06-27 | 295 | 295 | 295 | 295 | 11,000 | 243.80 |
| 1983-06-25 | 290 | 290 | 290 | 290 | 4,000 | 239.67 |
| 1983-06-24 | 280 | 285 | 280 | 285 | 13,000 | 235.54 |
| 1983-06-22 | 293 | 293 | 290 | 290 | 23,000 | 239.67 |
| 1983-06-21 | 293 | 293 | 293 | 293 | 2,000 | 242.15 |
| 1983-06-20 | 295 | 295 | 295 | 295 | 26,000 | 243.80 |
| 1983-06-17 | 297 | 297 | 297 | 297 | 51,000 | 245.46 |
| 1983-06-16 | 296 | 301 | 295 | 299 | 60,000 | 247.11 |
| 1983-06-15 | 304 | 304 | 300 | 301 | 35,000 | 248.76 |
| 1983-06-14 | 311 | 311 | 306 | 306 | 25,000 | 252.89 |
| 1983-06-13 | 316 | 316 | 309 | 312 | 143,000 | 257.85 |
| 1983-06-11 | 311 | 324 | 311 | 321 | 129,000 | 265.29 |
| 1983-06-10 | 291 | 311 | 291 | 311 | 129,000 | 257.03 |
| 1983-06-09 | 278 | 288 | 278 | 286 | 69,000 | 236.36 |
| 1983-06-08 | 278 | 278 | 278 | 278 | 5,000 | 229.75 |
| 1983-06-07 | 283 | 283 | 278 | 278 | 21,000 | 229.75 |
| 1983-06-06 | 280 | 285 | 275 | 275 | 22,000 | 227.27 |
| 1983-06-03 | 285 | 285 | 283 | 283 | 9,000 | 233.88 |
| 1983-06-02 | 283 | 283 | 283 | 283 | 3,000 | 233.88 |
| 1983-06-01 | 285 | 285 | 284 | 284 | 6,000 | 234.71 |
| 1983-05-31 | 288 | 288 | 285 | 285 | 3,000 | 235.54 |
| 1983-05-30 | 288 | 288 | 288 | 288 | 5,000 | 238.02 |
| 1983-05-28 | 294 | 294 | 293 | 293 | 2,000 | 242.15 |
| 1983-05-26 | 295 | 295 | 294 | 295 | 111,000 | 243.80 |
| 1983-05-25 | 292 | 294 | 292 | 294 | 19,000 | 242.98 |
| 1983-05-23 | 290 | 290 | 285 | 288 | 16,000 | 238.02 |
| 1983-05-20 | 288 | 288 | 288 | 288 | 9,000 | 238.02 |
| 1983-05-19 | 287 | 288 | 286 | 288 | 12,000 | 238.02 |
| 1983-05-18 | 295 | 295 | 288 | 288 | 13,000 | 238.02 |
| 1983-05-17 | 292 | 292 | 292 | 292 | 3,000 | 241.32 |
| 1983-05-16 | 297 | 297 | 297 | 297 | 2,000 | 245.46 |
| 1983-05-13 | 299 | 299 | 293 | 299 | 12,000 | 247.11 |
| 1983-05-12 | 301 | 301 | 301 | 301 | 12,000 | 248.76 |
| 1983-05-11 | 307 | 307 | 304 | 304 | 7,000 | 251.24 |
| 1983-05-10 | 304 | 309 | 304 | 309 | 71,000 | 255.37 |
| 1983-05-09 | 310 | 310 | 300 | 309 | 42,000 | 255.37 |
| 1983-05-07 | 310 | 310 | 310 | 310 | 19,000 | 256.20 |
| 1983-05-06 | 324 | 324 | 315 | 317 | 167,000 | 261.98 |
| 1983-05-04 | 291 | 334 | 291 | 334 | 139,000 | 276.03 |
| 1983-05-02 | 286 | 291 | 286 | 291 | 59,000 | 240.50 |
| 1983-04-30 | 286 | 286 | 285 | 285 | 12,000 | 235.54 |
| 1983-04-28 | 284 | 285 | 284 | 285 | 6,000 | 235.54 |
| 1983-04-27 | 285 | 285 | 283 | 284 | 21,000 | 234.71 |
| 1983-04-26 | 285 | 285 | 280 | 282 | 19,000 | 233.06 |
| 1983-04-25 | 280 | 280 | 280 | 280 | 3,000 | 231.41 |
| 1983-04-23 | 276 | 276 | 276 | 276 | 2,000 | 228.10 |
| 1983-04-21 | 280 | 280 | 276 | 276 | 10,000 | 228.10 |
| 1983-04-20 | 285 | 285 | 285 | 285 | 5,000 | 235.54 |
| 1983-04-19 | 285 | 285 | 285 | 285 | 3,000 | 235.54 |
| 1983-04-18 | 285 | 285 | 285 | 285 | 19,000 | 235.54 |
| 1983-04-15 | 285 | 285 | 284 | 284 | 13,000 | 234.71 |
| 1983-04-14 | 283 | 285 | 283 | 285 | 6,000 | 235.54 |
| 1983-04-13 | 282 | 282 | 282 | 282 | 4,000 | 233.06 |
| 1983-04-12 | 285 | 285 | 280 | 280 | 8,000 | 231.41 |
| 1983-04-11 | 285 | 285 | 285 | 285 | 10,000 | 235.54 |
| 1983-04-09 | 285 | 285 | 285 | 285 | 5,000 | 235.54 |
| 1983-04-08 | 281 | 283 | 280 | 283 | 9,000 | 233.88 |
| 1983-04-07 | 280 | 280 | 280 | 280 | 1,000 | 231.41 |
| 1983-04-06 | 280 | 280 | 276 | 280 | 9,000 | 231.41 |
| 1983-04-05 | 276 | 280 | 276 | 280 | 6,000 | 231.41 |
| 1983-04-04 | 285 | 288 | 276 | 276 | 11,000 | 228.10 |
| 1983-04-02 | 285 | 288 | 280 | 288 | 15,000 | 238.02 |
| 1983-04-01 | 290 | 290 | 288 | 288 | 8,000 | 238.02 |
| 1983-03-31 | 285 | 290 | 280 | 288 | 16,000 | 238.02 |
| 1983-03-30 | 290 | 290 | 285 | 285 | 16,000 | 235.54 |
| 1983-03-29 | 280 | 285 | 280 | 285 | 24,000 | 235.54 |
| 1983-03-28 | 280 | 280 | 280 | 280 | 6,000 | 231.41 |
| 1983-03-23 | 273 | 273 | 273 | 273 | 2,000 | 225.62 |
| 1983-03-22 | 275 | 275 | 271 | 272 | 12,000 | 224.79 |
| 1983-03-17 | 279 | 279 | 271 | 271 | 5,000 | 223.97 |
| 1983-03-15 | 276 | 285 | 276 | 285 | 4,000 | 235.54 |
| 1983-03-12 | 276 | 276 | 276 | 276 | 8,000 | 228.10 |
| 1983-03-11 | 277 | 277 | 276 | 276 | 3,000 | 228.10 |
| 1983-03-09 | 276 | 276 | 276 | 276 | 4,000 | 228.10 |
| 1983-03-07 | 280 | 280 | 280 | 280 | 1,000 | 231.41 |
| 1983-03-05 | 280 | 285 | 276 | 276 | 8,000 | 228.10 |
| 1983-03-04 | 289 | 289 | 287 | 287 | 7,000 | 237.19 |
| 1983-03-03 | 289 | 289 | 288 | 289 | 28,000 | 238.84 |
| 1983-03-02 | 285 | 289 | 285 | 287 | 10,000 | 237.19 |
| 1983-03-01 | 289 | 289 | 288 | 289 | 9,000 | 238.84 |
| 1983-02-28 | 285 | 288 | 285 | 288 | 20,000 | 238.02 |
| 1983-02-25 | 273 | 275 | 273 | 275 | 14,000 | 227.27 |
| 1983-02-24 | 270 | 271 | 270 | 270 | 10,000 | 223.14 |
| 1983-02-23 | 266 | 266 | 265 | 265 | 7,000 | 219.01 |
| 1983-02-22 | 264 | 264 | 263 | 263 | 9,000 | 217.36 |
| 1983-02-21 | 263 | 263 | 263 | 263 | 1,000 | 217.36 |
| 1983-02-18 | 261 | 261 | 261 | 261 | 3,000 | 215.70 |
| 1983-02-16 | 260 | 260 | 260 | 260 | 5,000 | 214.88 |
| 1983-02-15 | 258 | 260 | 257 | 257 | 4,000 | 212.40 |
| 1983-02-12 | 254 | 254 | 254 | 254 | 2,000 | 209.92 |
| 1983-02-10 | 254 | 254 | 253 | 253 | 3,000 | 209.09 |
| 1983-02-09 | 253 | 253 | 253 | 253 | 7,000 | 209.09 |
| 1983-02-08 | 253 | 253 | 252 | 252 | 17,000 | 208.26 |
| 1983-02-07 | 252 | 253 | 252 | 253 | 9,000 | 209.09 |
| 1983-02-04 | 257 | 257 | 252 | 252 | 10,000 | 208.26 |
| 1983-02-03 | 252 | 252 | 252 | 252 | 8,000 | 208.26 |
| 1983-02-01 | 251 | 251 | 251 | 251 | 2,000 | 207.44 |
| 1983-01-31 | 250 | 250 | 247 | 247 | 7,000 | 204.13 |
| 1983-01-25 | 247 | 247 | 247 | 247 | 37,000 | 204.13 |
| 1983-01-24 | 250 | 250 | 247 | 247 | 2,000 | 204.13 |
| 1983-01-22 | 246 | 246 | 246 | 246 | 8,000 | 203.31 |
| 1983-01-21 | 246 | 246 | 246 | 246 | 5,000 | 203.31 |
| 1983-01-20 | 246 | 246 | 246 | 246 | 3,000 | 203.31 |
| 1983-01-19 | 245 | 245 | 245 | 245 | 6,000 | 202.48 |
| 1983-01-14 | 245 | 245 | 245 | 245 | 7,000 | 202.48 |
| 1983-01-13 | 245 | 245 | 245 | 245 | 4,000 | 202.48 |
| 1983-01-11 | 253 | 253 | 245 | 245 | 11,000 | 202.48 |
| 1983-01-08 | 250 | 250 | 248 | 250 | 5,000 | 206.61 |
| 1983-01-07 | 250 | 250 | 250 | 250 | 1,000 | 206.61 |
| 1983-01-06 | 250 | 250 | 250 | 250 | 1,000 | 206.61 |
| 1983-01-05 | 245 | 245 | 245 | 245 | 2,000 | 202.48 |
| 1983-01-04 | 245 | 250 | 245 | 250 | 7,000 | 206.61 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株