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
1983-12-2832032232032179,000265.29
1983-12-26330350330345201,000285.12
1983-12-2434634634034583,000285.12
1983-12-23346355341355791,000293.39
1983-12-22300325299321252,000265.29
1983-12-2129530029530030,000247.93
1983-12-202952952922925,000241.32
1983-12-192922922922924,000241.32
1983-12-172922922922924,000241.32
1983-12-1629229529229211,000241.32
1983-12-1529029129029011,000239.67
1983-12-1429529529029012,000239.67
1983-12-1329030029030031,000247.93
1983-12-1228528928528915,000238.84
1983-12-0928528628028012,000231.41
1983-12-082882882882882,000238.02
1983-12-0729029028828920,000238.84
1983-12-0629529529529515,000243.80
1983-12-0530130130030014,000247.93
1983-12-0330330530030024,000247.93
1983-12-0230530830030057,000247.93
1983-12-0129630429630490,000251.24
1983-11-3029429729229740,000245.46
1983-11-2930430429529937,000247.11
1983-11-28295310295308121,000254.55
1983-11-2629229428929453,000242.98
1983-11-25279300279300117,000247.93
1983-11-2427327427327414,000226.45
1983-11-222702742702745,000226.45
1983-11-212702702702703,000223.14
1983-11-1927327327027010,000223.14
1983-11-182712712712711,000223.97
1983-11-172702702662664,000219.84
1983-11-162742742652659,000219.01
1983-11-1527527627027014,000223.14
1983-11-142702702702701,000223.14
1983-11-1126426626426612,000219.84
1983-11-1027027026326312,000217.36
1983-11-092732732732734,000225.62
1983-11-0827927927327311,000225.62
1983-11-072802802802804,000231.41
1983-11-052812812802805,000231.41
1983-11-042852852832859,000235.54
1983-11-0228028728028315,000233.88
1983-11-0128528828128127,000232.23
1983-10-3128028028028010,000231.41
1983-10-292802802802805,000231.41
1983-10-2828028027828014,000231.41
1983-10-272772772772772,000228.93
1983-10-262752752702704,000223.14
1983-10-2527527527527513,000227.27
1983-10-242752752722726,000224.79
1983-10-222772772772771,000228.93
1983-10-212782782782785,000229.75
1983-10-2027827827827817,000229.75
1983-10-192782782782784,000229.75
1983-10-182752782752768,000228.10
1983-10-172742742742745,000226.45
1983-10-142752752752752,000227.27
1983-10-132752752752756,000227.27
1983-10-112752752752757,000227.27
1983-10-072702702702709,000223.14
1983-10-062722722702708,000223.14
1983-10-052702702702707,000223.14
1983-10-0427927927027015,000223.14
1983-10-032752752742744,000226.45
1983-10-012702702702704,000223.14
1983-09-3027028027028026,000231.41
1983-09-2927427427027013,000223.14
1983-09-2827427427427412,000226.45
1983-09-2727727727727714,000228.93
1983-09-2627727727727742,000228.93
1983-09-2427727727727711,000228.93
1983-09-222742742742743,000226.45
1983-09-202782782772779,000228.93
1983-09-172802802802806,000231.41
1983-09-162802802782786,000229.75
1983-09-142802802802808,000231.41
1983-09-132802802802809,000231.41
1983-09-0229629829629811,000246.28
1983-09-0130030029929938,000247.11
1983-08-3129031029030661,000252.89
1983-08-3027028527028535,000235.54
1983-08-272702702702708,000223.14
1983-08-2626627026626817,000221.49
1983-08-252662662662663,000219.84
1983-08-232612622612627,000216.53
1983-08-202612612602606,000214.88
1983-08-1926026025925926,000214.05
1983-08-182652652622625,000216.53
1983-08-172602622602629,000216.53
1983-08-1626526526526514,000219.01
1983-08-102742742742741,000226.45
1983-08-0927527527527512,000227.27
1983-08-0827527527327510,000227.27
1983-08-052752752752751,000227.27
1983-08-0428028027227217,000224.79
1983-08-0327528527528510,000235.54
1983-08-022752752752753,000227.27
1983-08-0127527627527514,000227.27
1983-07-302752752752758,000227.27
1983-07-2927527527527513,000227.27
1983-07-2827627627527514,000227.27
1983-07-272802802762769,000228.10
1983-07-2628528528528511,000235.54
1983-07-2529029029029027,000239.67
1983-07-232852852852855,000235.54
1983-07-2227628527628035,000231.41
1983-07-2127527627527613,000228.10
1983-07-202752752752757,000227.27
1983-07-192752752752754,000227.27
1983-07-182752762752764,000228.10
1983-07-1328028027627615,000228.10
1983-07-1228028228028025,000231.41
1983-07-092822822822822,000233.06
1983-07-082812812812814,000232.23
1983-07-0728028028028041,000231.41
1983-07-062802802802806,000231.41
1983-07-052802802802804,000231.41
1983-07-042812812812811,000232.23
1983-07-0228028228028213,000233.06
1983-07-012822822802827,000233.06
1983-06-302892892802827,000233.06
1983-06-2829529529529510,000243.80
1983-06-2729529529529511,000243.80
1983-06-252902902902904,000239.67
1983-06-2428028528028513,000235.54
1983-06-2229329329029023,000239.67
1983-06-212932932932932,000242.15
1983-06-2029529529529526,000243.80
1983-06-1729729729729751,000245.46
1983-06-1629630129529960,000247.11
1983-06-1530430430030135,000248.76
1983-06-1431131130630625,000252.89
1983-06-13316316309312143,000257.85
1983-06-11311324311321129,000265.29
1983-06-10291311291311129,000257.03
1983-06-0927828827828669,000236.36
1983-06-082782782782785,000229.75
1983-06-0728328327827821,000229.75
1983-06-0628028527527522,000227.27
1983-06-032852852832839,000233.88
1983-06-022832832832833,000233.88
1983-06-012852852842846,000234.71
1983-05-312882882852853,000235.54
1983-05-302882882882885,000238.02
1983-05-282942942932932,000242.15
1983-05-26295295294295111,000243.80
1983-05-2529229429229419,000242.98
1983-05-2329029028528816,000238.02
1983-05-202882882882889,000238.02
1983-05-1928728828628812,000238.02
1983-05-1829529528828813,000238.02
1983-05-172922922922923,000241.32
1983-05-162972972972972,000245.46
1983-05-1329929929329912,000247.11
1983-05-1230130130130112,000248.76
1983-05-113073073043047,000251.24
1983-05-1030430930430971,000255.37
1983-05-0931031030030942,000255.37
1983-05-0731031031031019,000256.20
1983-05-06324324315317167,000261.98
1983-05-04291334291334139,000276.03
1983-05-0228629128629159,000240.50
1983-04-3028628628528512,000235.54
1983-04-282842852842856,000235.54
1983-04-2728528528328421,000234.71
1983-04-2628528528028219,000233.06
1983-04-252802802802803,000231.41
1983-04-232762762762762,000228.10
1983-04-2128028027627610,000228.10
1983-04-202852852852855,000235.54
1983-04-192852852852853,000235.54
1983-04-1828528528528519,000235.54
1983-04-1528528528428413,000234.71
1983-04-142832852832856,000235.54
1983-04-132822822822824,000233.06
1983-04-122852852802808,000231.41
1983-04-1128528528528510,000235.54
1983-04-092852852852855,000235.54
1983-04-082812832802839,000233.88
1983-04-072802802802801,000231.41
1983-04-062802802762809,000231.41
1983-04-052762802762806,000231.41
1983-04-0428528827627611,000228.10
1983-04-0228528828028815,000238.02
1983-04-012902902882888,000238.02
1983-03-3128529028028816,000238.02
1983-03-3029029028528516,000235.54
1983-03-2928028528028524,000235.54
1983-03-282802802802806,000231.41
1983-03-232732732732732,000225.62
1983-03-2227527527127212,000224.79
1983-03-172792792712715,000223.97
1983-03-152762852762854,000235.54
1983-03-122762762762768,000228.10
1983-03-112772772762763,000228.10
1983-03-092762762762764,000228.10
1983-03-072802802802801,000231.41
1983-03-052802852762768,000228.10
1983-03-042892892872877,000237.19
1983-03-0328928928828928,000238.84
1983-03-0228528928528710,000237.19
1983-03-012892892882899,000238.84
1983-02-2828528828528820,000238.02
1983-02-2527327527327514,000227.27
1983-02-2427027127027010,000223.14
1983-02-232662662652657,000219.01
1983-02-222642642632639,000217.36
1983-02-212632632632631,000217.36
1983-02-182612612612613,000215.70
1983-02-162602602602605,000214.88
1983-02-152582602572574,000212.40
1983-02-122542542542542,000209.92
1983-02-102542542532533,000209.09
1983-02-092532532532537,000209.09
1983-02-0825325325225217,000208.26
1983-02-072522532522539,000209.09
1983-02-0425725725225210,000208.26
1983-02-032522522522528,000208.26
1983-02-012512512512512,000207.44
1983-01-312502502472477,000204.13
1983-01-2524724724724737,000204.13
1983-01-242502502472472,000204.13
1983-01-222462462462468,000203.31
1983-01-212462462462465,000203.31
1983-01-202462462462463,000203.31
1983-01-192452452452456,000202.48
1983-01-142452452452457,000202.48
1983-01-132452452452454,000202.48
1983-01-1125325324524511,000202.48
1983-01-082502502482505,000206.61
1983-01-072502502502501,000206.61
1983-01-062502502502501,000206.61
1983-01-052452452452452,000202.48
1983-01-042452502452507,000206.61

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