1950 日本電設工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2840041840041756,000344.63
1985-12-2741041340240253,000332.23
1985-12-2641842041041078,000338.84
1985-12-25400427400419216,000346.28
1985-12-2439840039039569,000326.45
1985-12-2339039939039380,000324.79
1985-12-2137938037938016,000314.05
1985-12-2036837536737039,000305.79
1985-12-1937037036836815,000304.13
1985-12-183683693683688,000304.13
1985-12-1736737036736818,000304.13
1985-12-1636937036536710,000303.31
1985-12-1336736836736844,000304.13
1985-12-1236837236837212,000307.44
1985-12-1138038036236538,000301.65
1985-12-1037538037538054,000314.05
1985-12-093753753663669,000302.48
1985-12-073693753693754,000309.92
1985-12-0638038037037016,000305.79
1985-12-0538638638138115,000314.88
1985-12-0439039038138127,000314.88
1985-12-0337037537037512,000309.92
1985-12-0237837937537814,000312.40
1985-11-3037537537137113,000306.61
1985-11-2937537536536523,000301.65
1985-11-2837537837137851,000312.40
1985-11-273553553553551,000293.39
1985-11-2635135835135118,000290.08
1985-11-2535135334934953,000288.43
1985-11-2235535535035031,000289.26
1985-11-213603603603608,000297.52
1985-11-203613613613612,000298.35
1985-11-193613613613611,000298.35
1985-11-183613623603625,000299.17
1985-11-163613613613617,000298.35
1985-11-153613613613619,000298.35
1985-11-143613623603604,000297.52
1985-11-123603603603604,000297.52
1985-11-113703703603603,000297.52
1985-11-0837337537137116,000306.61
1985-11-0737237637137126,000306.61
1985-11-0636537136337012,000305.79
1985-11-053663663663669,000302.48
1985-11-023513513513516,000290.08
1985-11-0135135135135119,000290.08
1985-10-313513513513519,000290.08
1985-10-3035635635135112,000290.08
1985-10-2936136435635617,000294.22
1985-10-283603613603615,000298.35
1985-10-2635635635135113,000290.08
1985-10-2535536035536023,000297.52
1985-10-243513513503507,000289.26
1985-10-2335535635535524,000293.39
1985-10-2236036035535524,000293.39
1985-10-213643643643646,000300.83
1985-10-193643643643641,000300.83
1985-10-183603603603605,000297.52
1985-10-1737037036036014,000297.52
1985-10-1636637036637013,000305.79
1985-10-1537437537437425,000309.09
1985-10-1437337437037042,000305.79
1985-10-1137037237037121,000306.61
1985-10-0937137236736715,000303.31
1985-10-0837137237037234,000307.44
1985-10-073713713713715,000306.61
1985-10-053723723723725,000307.44
1985-10-0437137337137318,000308.26
1985-10-0338038037137142,000306.61
1985-10-0138238538038525,000318.18
1985-09-3037938037538032,000314.05
1985-09-2838539038038014,000314.05
1985-09-2739139238538536,000318.18
1985-09-2638039438039230,000323.97
1985-09-2538038038038015,000314.05
1985-09-2437537637537519,000309.92
1985-09-2137637637437422,000309.09
1985-09-203733743733746,000309.09
1985-09-1937537537137115,000306.61
1985-09-183803803773776,000311.57
1985-09-1337838537638518,000318.18
1985-09-123793793783789,000312.40
1985-09-113803803783788,000312.40
1985-09-1037738037438019,000314.05
1985-09-0938138638138612,000319.01
1985-09-073903903813819,000314.88
1985-09-063763863763865,000319.01
1985-09-0537137237137214,000307.44
1985-09-043753753713717,000306.61
1985-09-0337237437037022,000305.79
1985-09-0237237337037042,000305.79
1985-08-313743753733756,000309.92
1985-08-303743743743743,000309.09
1985-08-2937937937137127,000306.61
1985-08-2838238237537512,000309.92
1985-08-273903903883908,000322.31
1985-08-2638838938838912,000321.49
1985-08-243873883863866,000319.01
1985-08-2339039038238322,000316.53
1985-08-2239539539239220,000323.97
1985-08-2139539839139211,000323.97
1985-08-2039939939539523,000326.45
1985-08-1937938237638245,000315.70
1985-08-1737737837637813,000312.40
1985-08-163803803763762,000310.74
1985-08-153753753743747,000309.09
1985-08-1437137437137311,000308.26
1985-08-1237537537137126,000306.61
1985-08-093783783753757,000309.92
1985-08-083763793763796,000313.22
1985-08-073753753753758,000309.92
1985-08-063903903903904,000322.31
1985-08-053763773713778,000311.57
1985-08-033773773713713,000306.61
1985-08-0239139237737712,000311.57
1985-07-313923923923921,000323.97
1985-07-3039840039239220,000323.97
1985-07-2941141139839823,000328.93
1985-07-274014114014118,000339.67
1985-07-2640040039239215,000323.97
1985-07-2541941941341322,000341.32
1985-07-2440641440541423,000342.15
1985-07-2341041040540621,000335.54
1985-07-2243043041641627,000343.80
1985-07-2042544042543583,000359.50
1985-07-1942942941741826,000345.46
1985-07-1843043541542461,000350.41
1985-07-1743043041441939,000346.28
1985-07-16455455423426186,000352.07
1985-07-15445455425455642,000376.03
1985-07-12385419380415425,000342.98
1985-07-1137037436637020,000305.79
1985-07-1036637536637426,000309.09
1985-07-0936636736536517,000301.65
1985-07-0836836836536723,000303.31
1985-07-0636436736436717,000303.31
1985-07-0536836936436414,000300.83
1985-07-0436236836136822,000304.13
1985-07-033613613613619,000298.35
1985-07-0236136136136120,000298.35
1985-07-013623623613618,000298.35
1985-06-293613613613613,000298.35
1985-06-283613613613612,000298.35
1985-06-2736636636036017,000297.52
1985-06-2636936936636729,000303.31
1985-06-2536536536536514,000301.65
1985-06-2437037036036019,000297.52
1985-06-223703703673678,000303.31
1985-06-2136337036137017,000305.79
1985-06-2037537636336331,000300
1985-06-1937137637137584,000309.92
1985-06-1738639038639025,000322.31
1985-06-1538639038539042,000322.31
1985-06-1437038837038844,000320.66
1985-06-1337237237237216,000307.44
1985-06-123723753723757,000309.92
1985-06-1137237237237226,000307.44
1985-06-1037037036936912,000304.96
1985-06-0735536135535525,000293.39
1985-06-0634535534535533,000293.39
1985-06-0535035034534517,000285.12
1985-06-043553563553558,000293.39
1985-06-0335035535035517,000293.39
1985-05-3136736736036012,000297.52
1985-05-3036837036636628,000302.48
1985-05-2937037036636617,000302.48
1985-05-2836636636536511,000301.65
1985-05-2737037036537030,000305.79
1985-05-2537037036937036,000305.79
1985-05-2437037036536927,000304.96
1985-05-2336536936536510,000301.65
1985-05-2236537036536526,000301.65
1985-05-2136637036537028,000305.79
1985-05-2036036536036514,000301.65
1985-05-1836036035736046,000297.52
1985-05-1736636836636822,000304.13
1985-05-1636637536637523,000309.92
1985-05-1536836836636639,000302.48
1985-05-1437037037037018,000305.79
1985-05-1337037037037014,000305.79
1985-05-1036637036636639,000302.48
1985-05-0936537036537024,000305.79
1985-05-0837537537537510,000309.92
1985-05-073923923923923,000323.97
1985-05-0438539038039024,000322.31
1985-05-0237438537438051,000314.05
1985-05-0137038037037143,000306.61
1985-04-3036337536336337,000300
1985-04-2736236236136213,000299.17
1985-04-2636136736136129,000298.35
1985-04-2536236236036022,000297.52
1985-04-2436136136036016,000297.52
1985-04-2336036036036019,000297.52
1985-04-2235836335836031,000297.52
1985-04-2035535535535511,000293.39
1985-04-1936036536036549,000301.65
1985-04-1835236035236041,000297.52
1985-04-1735335335135239,000290.91
1985-04-1635635635135141,000290.08
1985-04-1535635835635715,000295.04
1985-04-1236036035535616,000294.22
1985-04-1135536035535518,000293.39
1985-04-1035435435235217,000290.91
1985-04-0936036135035268,000290.91
1985-04-0835935935535519,000293.39
1985-04-0635135135135110,000290.08
1985-04-0536136135036162,000298.35
1985-04-0436036236036024,000297.52
1985-04-0337037036036022,000297.52
1985-04-0236037536037022,000305.79
1985-04-0137037036536512,000301.65
1985-03-3037037036537014,000305.79
1985-03-2937037036537010,000305.79
1985-03-2836837036337039,000305.79
1985-03-2736837036236827,000304.13
1985-03-2636336436036351,000300
1985-03-2538138137037017,000305.79
1985-03-2337138037138016,000314.05
1985-03-2237137337037023,000305.79
1985-03-2037037437037343,000308.26
1985-03-19373375367375112,000309.92
1985-03-1838138136336333,000300
1985-03-1638338638138123,000314.88
1985-03-1538238238138226,000315.70
1985-03-1438538538038126,000314.88
1985-03-1338638738138638,000319.01
1985-03-1240240340040036,000330.58
1985-03-1140240640140130,000331.41
1985-03-0840540540140120,000331.41
1985-03-0740841140841020,000338.84
1985-03-0641042040840840,000337.19
1985-03-0540140240040051,000330.58
1985-03-0440441240040091,000330.58
1985-03-0241041040140136,000331.41
1985-03-0141141440540526,000334.71
1985-02-2841942040340460,000333.88
1985-02-2742142141142023,000347.11
1985-02-2643043040640665,000335.54
1985-02-25450450426426178,000352.07
1985-02-2240141540041080,000338.84
1985-02-2140240440040334,000333.06
1985-02-2040140140040034,000330.58
1985-02-1941041240140192,000331.41
1985-02-1840540640540617,000335.54
1985-02-1640140140140119,000331.41
1985-02-1540040139940062,000330.58
1985-02-1440140140040035,000330.58
1985-02-134104104104106,000338.84
1985-02-1241541540541038,000338.84
1985-02-0841741941541849,000345.46
1985-02-0742042541941919,000346.28
1985-02-0642042041941920,000346.28
1985-02-0542643042042034,000347.11
1985-02-0442343042143034,000355.37
1985-02-0242042342042342,000349.59
1985-02-0141642041641638,000343.80
1985-01-3141742041541631,000343.80
1985-01-3042542541542081,000347.11
1985-01-2942042541742544,000351.24
1985-01-2842543042543035,000355.37
1985-01-2642042142042117,000347.93
1985-01-2543543542142553,000351.24
1985-01-2444044043543535,000359.50
1985-01-2344044343543934,000362.81
1985-01-2245045043943949,000362.81
1985-01-2146546543943986,000362.81
1985-01-19465468446460122,000380.17
1985-01-1843043842743559,000359.50
1985-01-1742042041642054,000347.11
1985-01-1641541541541541,000342.98
1985-01-1443043543043029,000355.37
1985-01-1143443942843350,000357.85
1985-01-10416434416430107,000355.37
1985-01-0942842941641697,000343.80
1985-01-0843544043043064,000355.37
1985-01-0744544543543568,000359.50
1985-01-0545345344044956,000371.07
1985-01-0446246245045080,000371.90

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