1950 日本電設工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	729	729	721	721	14,000	595.87
1986-12-26	715	730	715	730	14,000	603.31
1986-12-25	710	710	710	710	52,000	586.78
1986-12-24	722	751	722	750	57,000	619.84
1986-12-23	735	736	720	720	22,000	595.04
1986-12-22	763	763	730	735	16,000	607.44
1986-12-19	740	761	731	761	28,000	628.93
1986-12-18	771	771	750	750	63,000	619.84
1986-12-17	784	784	765	765	67,000	632.23
1986-12-16	790	790	770	785	66,000	648.76
1986-12-15	809	809	780	800	117,000	661.16
1986-12-12	846	846	829	829	18,000	685.12
1986-12-11	845	850	845	845	68,000	698.35
1986-12-10	879	885	845	845	104,000	698.35
1986-12-09	898	921	861	861	377,000	711.57
1986-12-08	810	880	810	879	360,000	726.45
1986-12-06	803	820	802	820	66,000	677.69
1986-12-05	819	819	799	813	127,000	671.90
1986-12-04	780	819	775	819	175,000	676.86
1986-12-03	751	780	750	780	223,000	644.63
1986-12-02	749	760	743	743	145,000	614.05
1986-12-01	751	769	747	749	183,000	619.01
1986-11-29	698	724	698	724	99,000	598.35
1986-11-28	700	710	695	697	70,000	576.03
1986-11-27	680	700	675	700	24,000	578.51
1986-11-26	674	681	662	681	30,000	562.81
1986-11-25	649	665	649	665	46,000	549.59
1986-11-22	670	670	659	659	6,000	544.63
1986-11-21	661	670	655	667	51,000	551.24
1986-11-20	690	690	653	653	36,000	539.67
1986-11-19	641	651	640	651	77,000	538.02
1986-11-18	650	650	638	639	26,000	528.10
1986-11-17	670	681	650	650	16,000	537.19
1986-11-14	670	675	670	670	13,000	553.72
1986-11-13	680	700	680	690	49,000	570.25
1986-11-12	641	680	640	670	84,000	553.72
1986-11-11	650	650	640	640	31,000	528.93
1986-11-10	655	655	626	629	62,000	519.84
1986-11-07	625	668	625	658	38,000	543.80
1986-11-06	630	635	629	629	27,000	519.84
1986-11-05	635	635	629	630	20,000	520.66
1986-11-04	640	641	630	635	24,000	524.79
1986-11-01	660	660	644	644	8,000	532.23
1986-10-31	690	690	675	675	56,000	557.85
1986-10-29	606	614	606	614	110,000	507.44
1986-10-28	581	600	581	600	5,000	495.87
1986-10-27	595	605	575	575	19,000	475.21
1986-10-25	602	605	600	605	78,000	500
1986-10-24	620	620	602	606	33,000	500.83
1986-10-23	610	630	603	630	21,000	520.66
1986-10-22	615	615	603	603	31,000	498.35
1986-10-21	607	615	605	605	14,000	500
1986-10-20	605	605	602	602	14,000	497.52
1986-10-17	601	608	601	602	30,000	497.52
1986-10-16	629	629	590	595	32,000	491.74
1986-10-15	641	645	620	620	22,000	512.40
1986-10-14	635	635	620	635	22,000	524.79
1986-10-13	691	691	640	645	60,000	533.06
1986-10-09	686	696	680	696	32,000	575.21
1986-10-08	701	710	680	680	51,000	561.98
1986-10-07	701	702	680	681	47,000	562.81
1986-10-06	740	740	699	699	76,000	577.69
1986-10-04	710	745	710	745	30,000	615.70
1986-10-03	723	723	685	700	31,000	578.51
1986-10-02	740	741	720	721	90,000	595.87
1986-10-01	751	752	750	750	66,000	619.84
1986-09-29	871	871	860	860	16,000	710.74
1986-09-27	870	870	860	870	14,000	719.01
1986-09-26	898	905	880	880	47,000	727.27
1986-09-25	901	916	901	916	42,000	757.03
1986-09-24	850	876	850	870	21,000	719.01
1986-09-22	856	865	855	860	44,000	710.74
1986-09-19	825	826	795	826	89,000	682.65
1986-09-18	870	880	835	835	100,000	690.08
1986-09-17	877	900	876	876	91,000	723.97
1986-09-16	951	955	887	887	149,000	733.06
1986-09-12	950	956	950	956	135,000	790.08
1986-09-11	1,000	1,000	990	990	72,000	818.18
1986-09-10	1,020	1,020	990	1,000	76,000	826.45
1986-09-09	1,030	1,030	1,000	1,020	38,000	842.98
1986-09-08	1,090	1,090	1,020	1,060	79,000	876.03
1986-09-06	1,050	1,080	1,040	1,080	131,000	892.56
1986-09-05	1,010	1,050	1,000	1,020	42,000	842.98
1986-09-04	1,020	1,050	1,010	1,020	61,000	842.98
1986-09-03	1,010	1,010	1,000	1,000	88,000	826.45
1986-09-02	1,070	1,100	1,070	1,070	68,000	884.30
1986-09-01	1,130	1,130	1,100	1,100	266,000	909.09
1986-08-30	1,050	1,120	1,050	1,110	266,000	917.36
1986-08-29	1,000	1,050	995	1,050	72,000	867.77
1986-08-28	1,030	1,050	984	990	95,000	818.18
1986-08-27	1,070	1,080	1,020	1,080	218,000	892.56
1986-08-26	1,030	1,090	1,030	1,090	122,000	900.83
1986-08-25	960	990	959	985	245,000	814.05
1986-08-23	950	961	950	950	70,000	785.12
1986-08-22	1,010	1,020	947	950	134,000	785.12
1986-08-21	1,100	1,100	1,010	1,030	219,000	851.24
1986-08-20	1,150	1,200	1,150	1,150	504,000	950.41
1986-08-19	1,090	1,180	1,070	1,170	741,000	966.94
1986-08-18	980	1,080	980	1,080	347,000	892.56
1986-08-15	1,030	1,040	980	980	141,000	809.92
1986-08-14	1,040	1,050	1,000	1,010	500,000	834.71
1986-08-13	1,000	1,000	980	1,000	469,000	826.45
1986-08-12	929	978	917	978	360,000	808.26
1986-08-11	916	920	911	920	73,000	760.33
1986-08-08	950	950	901	906	483,000	748.76
1986-08-07	850	930	850	930	508,000	768.60
1986-08-06	860	868	845	845	95,000	698.35
1986-08-05	866	867	840	850	161,000	702.48
1986-08-04	850	870	849	860	131,000	710.74
1986-08-02	815	861	815	851	44,000	703.31
1986-08-01	829	839	799	810	64,000	669.42
1986-07-31	880	889	830	841	153,000	695.04
1986-07-30	870	899	866	871	402,000	719.84
1986-07-29	840	875	839	870	399,000	719.01
1986-07-28	828	850	819	830	118,000	685.95
1986-07-26	795	797	787	787	17,000	650.41
1986-07-25	819	825	795	795	49,000	657.03
1986-07-24	860	864	839	841	209,000	695.04
1986-07-23	845	845	845	845	106,000	698.35
1986-07-22	765	810	764	785	99,000	648.76
1986-07-21	835	835	790	790	34,000	652.89
1986-07-19	838	840	828	835	33,000	690.08
1986-07-18	833	840	819	828	117,000	684.30
1986-07-17	840	851	820	835	125,000	690.08
1986-07-16	860	870	841	841	134,000	695.04
1986-07-15	865	880	850	880	160,000	727.27
1986-07-14	831	870	831	868	105,000	717.36
1986-07-11	840	845	819	827	196,000	683.47
1986-07-10	865	865	840	840	211,000	694.22
1986-07-09	900	920	868	868	743,000	717.36
1986-07-08	800	881	790	880	606,000	727.27
1986-07-07	823	825	800	801	217,000	661.98
1986-07-05	779	826	771	826	313,000	682.65
1986-07-04	785	785	750	769	327,000	635.54
1986-07-03	750	788	750	779	470,000	643.80
1986-07-02	749	761	737	744	309,000	614.88
1986-07-01	760	760	724	750	393,000	619.84
1986-06-30	740	755	725	750	433,000	619.84
1986-06-28	740	765	735	740	825,000	611.57
1986-06-27	719	749	712	735	1,103,000	607.44
1986-06-26	677	679	664	674	448,000	557.03
1986-06-25	623	659	615	657	279,000	542.98
1986-06-24	620	620	600	609	148,000	503.31
1986-06-23	610	620	600	620	123,000	512.40
1986-06-21	655	656	628	630	202,000	520.66
1986-06-20	680	685	652	653	311,000	539.67
1986-06-19	671	690	671	689	606,000	569.42
1986-06-18	610	674	610	651	724,000	538.02
1986-06-17	628	630	600	610	193,000	504.13
1986-06-16	625	639	620	621	379,000	513.22
1986-06-13	600	629	600	614	818,000	507.44
1986-06-12	569	602	569	595	426,000	491.74
1986-06-11	552	562	542	555	204,000	458.68
1986-06-10	562	569	555	562	277,000	464.46
1986-06-09	554	560	552	557	189,000	460.33
1986-06-07	545	550	540	550	61,000	454.55
1986-06-06	554	555	541	550	251,000	454.55
1986-06-05	530	555	530	554	440,000	457.85
1986-06-04	514	520	501	515	103,000	425.62
1986-06-03	512	515	505	507	153,000	419.01
1986-06-02	518	518	506	512	36,000	423.14
1986-05-31	505	506	505	506	19,000	418.18
1986-05-30	510	515	505	505	56,000	417.36
1986-05-29	512	519	512	512	29,000	423.14
1986-05-28	520	520	510	512	91,000	423.14
1986-05-27	500	509	498	509	55,000	420.66
1986-05-26	510	510	500	501	48,000	414.05
1986-05-24	509	509	505	508	25,000	419.84
1986-05-23	505	510	505	505	48,000	417.36
1986-05-22	510	510	502	505	47,000	417.36
1986-05-21	500	510	500	510	36,000	421.49
1986-05-20	500	501	492	492	28,000	406.61
1986-05-19	501	509	500	509	54,000	420.66
1986-05-16	510	512	481	481	64,000	397.52
1986-05-15	520	527	506	508	89,000	419.84
1986-05-14	525	527	510	511	49,000	422.31
1986-05-13	529	529	506	508	117,000	419.84
1986-05-12	524	530	520	521	168,000	430.58
1986-05-09	518	525	512	523	244,000	432.23
1986-05-08	530	530	499	510	250,000	421.49
1986-05-07	495	530	493	525	432,000	433.88
1986-05-06	475	490	473	488	67,000	403.31
1986-05-02	470	480	470	471	46,000	389.26
1986-05-01	471	480	470	470	49,000	388.43
1986-04-30	466	480	465	480	23,000	396.69
1986-04-28	462	462	462	462	8,000	381.82
1986-04-26	467	467	461	461	27,000	380.99
1986-04-25	475	480	470	480	39,000	396.69
1986-04-24	471	481	470	470	37,000	388.43
1986-04-23	460	475	460	470	18,000	388.43
1986-04-22	475	475	462	470	30,000	388.43
1986-04-21	490	490	474	480	44,000	396.69
1986-04-19	499	499	485	490	40,000	404.96
1986-04-18	485	500	485	498	123,000	411.57
1986-04-17	485	485	470	485	62,000	400.83
1986-04-16	468	480	466	480	41,000	396.69
1986-04-15	467	480	467	480	79,000	396.69
1986-04-14	473	474	461	461	176,000	380.99
1986-04-11	460	462	460	462	95,000	381.82
1986-04-10	462	465	458	460	93,000	380.17
1986-04-09	455	462	455	462	91,000	381.82
1986-04-08	440	450	437	450	65,000	371.90
1986-04-07	441	442	435	440	24,000	363.64
1986-04-05	449	450	441	441	18,000	364.46
1986-04-04	452	460	450	450	19,000	371.90
1986-04-03	462	462	450	452	45,000	373.55
1986-04-02	460	470	455	465	53,000	384.30
1986-04-01	465	470	454	454	48,000	375.21
1986-03-31	465	465	456	460	43,000	380.17
1986-03-29	454	460	450	460	12,000	380.17
1986-03-28	435	450	430	450	80,000	371.90
1986-03-27	451	454	431	431	48,000	356.20
1986-03-26	450	450	445	450	36,000	371.90
1986-03-25	451	451	445	450	40,000	371.90
1986-03-24	455	456	445	445	30,000	367.77
1986-03-22	472	472	458	463	19,000	382.65
1986-03-20	471	474	470	470	50,000	388.43
1986-03-19	489	489	480	480	17,000	396.69
1986-03-18	470	490	466	481	85,000	397.52
1986-03-17	470	471	463	465	35,000	384.30
1986-03-15	480	480	471	475	23,000	392.56
1986-03-14	472	480	472	480	37,000	396.69
1986-03-13	495	503	490	492	144,000	406.61
1986-03-12	500	509	495	504	300,000	416.53
1986-03-11	485	500	485	495	131,000	409.09
1986-03-10	495	500	481	481	97,000	397.52
1986-03-07	500	503	495	500	272,000	413.22
1986-03-06	475	504	472	492	412,000	406.61
1986-03-05	470	480	470	475	118,000	392.56
1986-03-04	474	475	466	475	118,000	392.56
1986-03-03	485	485	469	473	204,000	390.91
1986-03-01	488	490	482	488	414,000	403.31
1986-02-28	459	479	455	478	466,000	395.04
1986-02-27	450	470	447	457	426,000	377.69
1986-02-26	423	440	423	425	73,000	351.24
1986-02-25	429	429	420	422	64,000	348.76
1986-02-24	423	427	423	424	28,000	350.41
1986-02-22	425	430	425	429	8,000	354.55
1986-02-21	440	440	430	430	39,000	355.37
1986-02-20	438	443	436	436	138,000	360.33
1986-02-19	435	438	430	438	36,000	361.98
1986-02-18	440	440	435	435	96,000	359.50
1986-02-17	440	448	435	435	125,000	359.50
1986-02-15	449	449	438	438	113,000	361.98
1986-02-14	438	450	437	441	273,000	364.46
1986-02-13	416	423	415	423	150,000	349.59
1986-02-12	414	420	410	418	38,000	345.46
1986-02-10	405	413	405	413	12,000	341.32
1986-02-07	400	405	400	400	15,000	330.58
1986-02-06	416	417	400	400	18,000	330.58
1986-02-05	398	417	398	417	32,000	344.63
1986-02-04	399	400	395	398	31,000	328.93
1986-02-03	391	395	391	394	42,000	325.62
1986-02-01	391	391	390	390	17,000	322.31
1986-01-31	391	391	390	390	18,000	322.31
1986-01-30	394	394	390	390	19,000	322.31
1986-01-29	385	395	385	390	46,000	322.31
1986-01-28	394	395	387	387	14,000	319.84
1986-01-27	392	395	387	387	28,000	319.84
1986-01-25	390	390	390	390	8,000	322.31
1986-01-24	388	388	385	386	11,000	319.01
1986-01-23	386	386	385	386	6,000	319.01
1986-01-22	385	387	385	387	18,000	319.84
1986-01-21	376	391	376	391	13,000	323.14
1986-01-20	386	390	385	385	10,000	318.18
1986-01-17	385	385	380	381	21,000	314.88
1986-01-16	385	385	385	385	9,000	318.18
1986-01-14	387	387	381	381	14,000	314.88
1986-01-13	393	393	380	380	40,000	314.05
1986-01-10	405	410	390	395	31,000	326.45
1986-01-09	392	398	392	398	11,000	328.93
1986-01-08	400	402	392	392	18,000	323.97
1986-01-07	425	425	401	401	62,000	331.41
1986-01-06	417	437	417	425	102,000	351.24
1986-01-04	415	420	410	412	42,000	340.50

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