1950 日本電設工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	685	685	664	675	76,000	557.85
1987-12-26	675	705	675	690	67,000	570.25
1987-12-25	680	680	659	665	33,000	549.59
1987-12-24	659	662	651	662	52,000	547.11
1987-12-23	664	670	661	669	29,000	552.89
1987-12-22	660	670	650	665	71,000	549.59
1987-12-21	660	660	660	660	5,000	545.46
1987-12-18	651	651	651	651	6,000	538.02
1987-12-17	650	650	648	650	70,000	537.19
1987-12-16	646	670	646	658	36,000	543.80
1987-12-15	641	645	641	641	24,000	529.75
1987-12-14	634	644	634	641	26,000	529.75
1987-12-11	643	645	641	644	21,000	532.23
1987-12-10	670	680	640	642	48,000	530.58
1987-12-09	645	660	645	660	24,000	545.46
1987-12-08	631	645	625	625	46,000	516.53
1987-12-05	644	646	642	642	7,000	530.58
1987-12-04	651	651	644	644	19,000	532.23
1987-12-03	650	660	650	650	19,000	537.19
1987-12-02	650	650	645	646	5,000	533.88
1987-12-01	640	645	640	645	7,000	533.06
1987-11-30	640	640	635	635	13,000	524.79
1987-11-28	667	667	645	660	29,000	545.46
1987-11-27	670	670	670	670	12,000	553.72
1987-11-26	655	660	650	660	29,000	545.46
1987-11-25	666	668	660	660	34,000	545.46
1987-11-24	680	680	641	641	22,000	529.75
1987-11-20	670	670	669	669	6,000	552.89
1987-11-19	662	690	661	690	7,000	570.25
1987-11-17	660	660	630	630	7,000	520.66
1987-11-16	666	666	665	665	2,000	549.59
1987-11-13	650	670	641	656	16,000	542.15
1987-11-12	644	644	625	625	16,000	516.53
1987-11-11	656	663	601	605	38,000	500
1987-11-10	670	675	649	655	35,000	541.32
1987-11-09	681	685	655	655	34,000	541.32
1987-11-07	700	700	680	680	16,000	561.98
1987-11-06	710	720	680	700	35,000	578.51
1987-11-05	720	720	695	720	42,000	595.04
1987-11-04	705	755	700	750	146,000	619.84
1987-11-02	670	710	670	700	72,000	578.51
1987-10-31	661	676	660	660	12,000	545.46
1987-10-30	650	650	650	650	9,000	537.19
1987-10-29	651	661	650	650	20,000	537.19
1987-10-28	690	690	660	660	23,000	545.46
1987-10-27	639	670	639	670	22,000	553.72
1987-10-26	682	690	659	659	28,000	544.63
1987-10-24	681	681	681	681	15,000	562.81
1987-10-23	689	700	689	690	27,000	570.25
1987-10-22	720	720	690	709	47,000	585.95
1987-10-21	690	691	679	680	59,000	561.98
1987-10-19	752	753	748	748	41,000	618.18
1987-10-16	764	766	760	765	35,000	632.23
1987-10-15	769	778	765	766	40,000	633.06
1987-10-14	770	779	764	779	40,000	643.80
1987-10-13	773	774	760	764	25,000	631.41
1987-10-12	772	780	770	774	50,000	639.67
1987-10-09	775	780	766	771	116,000	637.19
1987-10-08	766	780	766	768	38,000	634.71
1987-10-07	774	774	755	755	120,000	623.97
1987-10-06	770	780	764	770	138,000	636.36
1987-10-05	764	770	755	770	71,000	636.36
1987-10-03	753	764	751	753	21,000	622.31
1987-10-02	752	765	751	752	50,000	621.49
1987-10-01	765	765	750	751	76,000	620.66
1987-09-30	741	780	736	774	102,000	639.67
1987-09-29	740	740	729	735	20,000	607.44
1987-09-28	744	745	730	738	27,000	609.92
1987-09-25	710	727	710	723	54,000	597.52
1987-09-24	710	720	709	715	32,000	590.91
1987-09-22	701	701	701	701	7,000	579.34
1987-09-21	730	740	692	692	30,000	571.90
1987-09-18	730	731	702	711	30,000	587.60
1987-09-17	750	750	735	735	28,000	607.44
1987-09-16	750	750	740	740	45,000	611.57
1987-09-14	762	770	745	745	39,000	615.70
1987-09-11	760	770	751	760	51,000	628.10
1987-09-10	779	779	751	760	72,000	628.10
1987-09-09	800	800	736	780	358,000	644.63
1987-09-08	720	800	715	786	365,000	649.59
1987-09-07	736	738	730	730	52,000	603.31
1987-09-05	735	750	733	736	40,000	608.26
1987-09-04	730	739	730	733	19,000	605.79
1987-09-03	740	740	730	731	53,000	604.13
1987-09-02	740	742	735	739	66,000	610.74
1987-09-01	740	748	735	736	68,000	608.26
1987-08-31	760	760	740	750	117,000	619.84
1987-08-29	760	760	750	755	184,000	623.97
1987-08-28	730	740	720	740	271,000	611.57
1987-08-27	700	730	695	720	199,000	595.04
1987-08-26	686	690	685	685	75,000	566.12
1987-08-25	692	692	675	685	56,000	566.12
1987-08-24	705	705	690	690	66,000	570.25
1987-08-22	700	700	690	700	30,000	578.51
1987-08-21	700	700	685	700	23,000	578.51
1987-08-20	675	680	675	680	14,000	561.98
1987-08-19	691	696	675	675	50,000	557.85
1987-08-18	700	702	700	700	12,000	578.51
1987-08-17	700	705	700	700	22,000	578.51
1987-08-14	705	705	695	695	65,000	574.38
1987-08-13	701	704	700	701	40,000	579.34
1987-08-12	701	709	690	700	58,000	578.51
1987-08-11	700	700	690	700	55,000	578.51
1987-08-10	682	685	671	684	31,000	565.29
1987-08-07	680	683	680	680	14,000	561.98
1987-08-06	670	680	668	671	37,000	554.55
1987-08-05	670	680	665	666	32,000	550.41
1987-08-04	671	680	665	680	19,000	561.98
1987-08-03	665	671	665	671	13,000	554.55
1987-08-01	690	690	680	680	15,000	561.98
1987-07-31	685	685	681	681	12,000	562.81
1987-07-30	695	695	680	685	8,000	566.12
1987-07-29	695	695	665	665	32,000	549.59
1987-07-28	685	700	680	695	40,000	574.38
1987-07-27	681	685	681	685	4,000	566.12
1987-07-25	690	690	680	680	22,000	561.98
1987-07-24	670	676	670	676	20,000	558.68
1987-07-23	665	665	665	665	16,000	549.59
1987-07-22	651	675	650	651	16,000	538.02
1987-07-21	675	675	650	650	86,000	537.19
1987-07-20	696	696	680	680	26,000	561.98
1987-07-17	683	689	680	689	17,000	569.42
1987-07-16	689	689	678	680	18,000	561.98
1987-07-15	670	675	670	675	5,000	557.85
1987-07-14	689	689	665	665	16,000	549.59
1987-07-13	689	697	685	685	22,000	566.12
1987-07-10	646	673	646	672	39,000	555.37
1987-07-09	650	650	640	641	8,000	529.75
1987-07-08	645	651	640	640	52,000	528.93
1987-07-07	651	653	650	650	27,000	537.19
1987-07-06	665	666	665	665	10,000	549.59
1987-07-04	669	670	665	670	6,000	553.72
1987-07-03	668	668	668	668	10,000	552.07
1987-07-02	665	667	660	667	27,000	551.24
1987-07-01	665	665	660	665	33,000	549.59
1987-06-30	691	693	680	680	37,000	561.98
1987-06-29	696	700	695	695	37,000	574.38
1987-06-27	691	696	691	691	15,000	571.07
1987-06-26	692	695	692	692	31,000	571.90
1987-06-25	705	705	690	692	44,000	571.90
1987-06-24	700	710	695	710	78,000	586.78
1987-06-23	700	710	695	698	111,000	576.86
1987-06-22	722	722	710	715	54,000	590.91
1987-06-19	738	738	715	722	126,000	596.69
1987-06-18	738	738	720	730	151,000	603.31
1987-06-17	710	730	708	716	86,000	591.74
1987-06-16	715	720	711	715	55,000	590.91
1987-06-15	731	740	725	725	144,000	599.17
1987-06-12	725	734	720	730	216,000	603.31
1987-06-11	695	725	695	725	263,000	599.17
1987-06-10	710	710	691	695	113,000	574.38
1987-06-09	720	720	715	715	51,000	590.91
1987-06-08	728	735	720	720	145,000	595.04
1987-06-06	700	720	696	718	119,000	593.39
1987-06-05	698	700	695	700	75,000	578.51
1987-06-04	700	700	695	698	56,000	576.86
1987-06-03	695	700	692	699	64,000	577.69
1987-06-02	695	700	692	692	40,000	571.90
1987-06-01	700	705	695	700	49,000	578.51
1987-05-30	700	700	690	690	75,000	570.25
1987-05-29	692	700	692	696	43,000	575.21
1987-05-28	690	700	689	689	126,000	569.42
1987-05-27	686	690	677	689	56,000	569.42
1987-05-26	681	681	675	676	41,000	558.68
1987-05-25	687	690	675	675	104,000	557.85
1987-05-23	690	690	670	670	81,000	553.72
1987-05-22	636	694	635	694	150,000	573.55
1987-05-21	637	638	635	635	48,000	524.79
1987-05-20	640	640	635	636	91,000	525.62
1987-05-19	637	640	630	635	59,000	524.79
1987-05-18	636	640	635	637	32,000	526.45
1987-05-15	630	636	625	635	40,000	524.79
1987-05-14	631	631	630	630	7,000	520.66
1987-05-13	630	645	625	645	24,000	533.06
1987-05-12	625	640	625	640	40,000	528.93
1987-05-11	640	647	635	635	51,000	524.79
1987-05-08	615	650	614	650	98,000	537.19
1987-05-07	624	625	610	615	63,000	508.26
1987-05-06	624	630	620	625	23,000	516.53
1987-05-02	616	630	615	630	31,000	520.66
1987-05-01	611	630	611	615	61,000	508.26
1987-04-30	630	630	606	606	24,000	500.83
1987-04-28	630	630	611	630	27,000	520.66
1987-04-27	644	644	640	640	22,000	528.93
1987-04-25	650	650	640	644	30,000	532.23
1987-04-24	640	645	640	640	43,000	528.93
1987-04-23	645	645	640	640	31,000	528.93
1987-04-22	650	650	635	640	115,000	528.93
1987-04-21	650	651	640	650	51,000	537.19
1987-04-20	649	650	638	640	22,000	528.93
1987-04-17	660	665	649	649	30,000	536.36
1987-04-16	666	670	660	664	54,000	548.76
1987-04-15	656	665	650	665	40,000	549.59
1987-04-14	660	665	660	665	18,000	549.59
1987-04-10	680	680	659	680	16,000	561.98
1987-04-09	676	696	675	695	41,000	574.38
1987-04-08	695	695	675	675	46,000	557.85
1987-04-07	697	700	690	692	50,000	571.90
1987-04-06	696	710	695	700	36,000	578.51
1987-04-04	691	700	691	695	32,000	574.38
1987-04-03	700	704	690	690	30,000	570.25
1987-04-02	700	705	680	680	114,000	561.98
1987-04-01	660	665	650	665	131,000	549.59
1987-03-31	650	660	650	660	38,000	545.46
1987-03-30	707	707	664	664	62,000	548.76
1987-03-28	661	688	661	688	64,000	568.60
1987-03-26	630	635	606	606	103,000	500.83
1987-03-25	649	650	630	630	81,000	520.66
1987-03-24	631	650	630	650	31,000	537.19
1987-03-23	649	649	630	630	45,000	520.66
1987-03-20	649	649	630	630	36,000	520.66
1987-03-19	631	650	630	635	55,000	524.79
1987-03-18	620	640	606	630	282,000	520.66
1987-03-17	640	640	610	610	208,000	504.13
1987-03-16	640	650	620	620	153,000	512.40
1987-03-13	625	630	600	600	228,000	495.87
1987-03-12	660	661	635	645	284,000	533.06
1987-03-11	653	660	650	660	38,000	545.46
1987-03-10	656	656	653	653	34,000	539.67
1987-03-09	650	661	650	650	63,000	537.19
1987-03-07	655	655	650	655	79,000	541.32
1987-03-06	672	673	670	670	46,000	553.72
1987-03-05	700	710	670	670	95,000	553.72
1987-03-04	720	720	700	710	133,000	586.78
1987-03-03	686	721	686	690	120,000	570.25
1987-03-02	655	655	655	655	77,000	541.32
1987-02-27	662	670	630	630	159,000	520.66
1987-02-26	680	690	664	664	49,000	548.76
1987-02-25	689	690	679	679	79,000	561.16
1987-02-24	690	690	680	690	53,000	570.25
1987-02-23	685	692	670	671	109,000	554.55
1987-02-20	681	690	680	682	75,000	563.64
1987-02-19	680	690	670	690	42,000	570.25
1987-02-18	690	690	680	680	75,000	561.98
1987-02-17	705	710	685	685	57,000	566.12
1987-02-16	706	713	706	710	23,000	586.78
1987-02-13	695	716	695	705	30,000	582.65
1987-02-12	727	732	705	705	24,000	582.65
1987-02-10	733	733	726	727	17,000	600.83
1987-02-09	737	737	725	725	54,000	599.17
1987-02-07	747	747	737	737	116,000	609.09
1987-02-06	730	737	730	737	20,000	609.09
1987-02-05	770	770	760	770	7,000	636.36
1987-02-04	780	780	775	778	28,000	642.98
1987-02-03	805	814	780	780	73,000	644.63
1987-02-02	800	810	800	800	119,000	661.16
1987-01-31	775	775	770	770	32,000	636.36
1987-01-30	730	755	729	755	70,000	623.97
1987-01-29	730	730	725	730	71,000	603.31
1987-01-28	731	731	720	730	78,000	603.31
1987-01-27	731	740	730	730	14,000	603.31
1987-01-26	745	745	730	730	15,000	603.31
1987-01-24	725	745	725	725	31,000	599.17
1987-01-23	725	730	725	728	44,000	601.65
1987-01-22	710	730	706	710	92,000	586.78
1987-01-21	681	709	681	709	31,000	585.95
1987-01-20	696	700	680	680	18,000	561.98
1987-01-19	709	710	690	690	13,000	570.25
1987-01-16	710	716	708	710	43,000	586.78
1987-01-14	690	710	682	710	31,000	586.78
1987-01-13	710	710	695	695	26,000	574.38
1987-01-12	735	735	710	710	13,000	586.78
1987-01-09	730	730	725	730	37,000	603.31
1987-01-08	751	751	725	725	12,000	599.17
1987-01-07	785	785	755	755	20,000	623.97
1987-01-06	751	770	750	761	12,000	628.93
1987-01-05	725	735	725	735	3,000	607.44

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