1950 日本電設工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	973	973	958	963	14,000	795.87
1988-12-27	970	980	966	975	11,000	805.79
1988-12-26	983	1,010	970	970	56,000	801.65
1988-12-24	950	970	945	970	20,000	801.65
1988-12-23	951	965	949	949	35,000	784.30
1988-12-22	966	980	950	950	55,000	785.12
1988-12-21	981	982	967	970	35,000	801.65
1988-12-20	1,010	1,010	981	981	42,000	810.74
1988-12-19	996	1,000	996	996	20,000	823.14
1988-12-16	991	1,000	986	995	69,000	822.31
1988-12-15	1,080	1,080	1,010	1,010	139,000	834.71
1988-12-14	1,060	1,080	1,060	1,070	203,000	884.30
1988-12-13	1,040	1,060	1,040	1,060	120,000	876.03
1988-12-12	1,050	1,060	1,040	1,060	81,000	876.03
1988-12-09	1,090	1,090	1,060	1,070	298,000	884.30
1988-12-08	1,030	1,090	1,030	1,080	520,000	892.56
1988-12-07	1,040	1,050	1,020	1,030	171,000	851.24
1988-12-06	1,020	1,070	1,020	1,020	226,000	842.98
1988-12-05	1,020	1,040	1,010	1,030	169,000	851.24
1988-12-03	1,030	1,050	1,030	1,030	123,000	851.24
1988-12-02	1,080	1,120	1,010	1,010	1,116,000	834.71
1988-12-01	1,030	1,090	1,000	1,060	1,009,000	876.03
1988-11-30	1,040	1,060	1,000	1,020	621,000	842.98
1988-11-29	990	1,030	980	1,030	510,000	851.24
1988-11-28	905	965	900	960	99,000	793.39
1988-11-26	930	930	910	915	58,000	756.20
1988-11-25	950	950	925	925	56,000	764.46
1988-11-24	960	960	935	935	28,000	772.73
1988-11-22	955	975	951	975	37,000	805.79
1988-11-21	975	989	959	975	84,000	805.79
1988-11-18	979	999	959	990	248,000	818.18
1988-11-17	975	1,010	975	975	572,000	805.79
1988-11-16	930	970	930	965	235,000	797.52
1988-11-15	921	925	899	918	117,000	758.68
1988-11-14	901	941	891	931	243,000	769.42
1988-11-11	830	920	830	891	215,000	736.36
1988-11-10	822	830	821	821	41,000	678.51
1988-11-09	810	820	810	820	26,000	677.69
1988-11-08	810	810	800	800	37,000	661.16
1988-11-07	801	810	801	801	26,000	661.98
1988-11-05	806	806	806	806	5,000	666.12
1988-11-04	820	820	806	806	10,000	666.12
1988-11-02	822	822	820	820	22,000	677.69
1988-11-01	821	830	816	820	73,000	677.69
1988-10-31	848	848	820	820	25,000	677.69
1988-10-29	820	838	820	838	20,000	692.56
1988-10-28	820	821	811	821	42,000	678.51
1988-10-27	800	820	800	818	27,000	676.03
1988-10-26	801	801	795	800	75,000	661.16
1988-10-25	790	805	790	804	49,000	664.46
1988-10-24	795	795	790	790	6,000	652.89
1988-10-22	795	795	790	790	17,000	652.89
1988-10-21	804	805	791	805	16,000	665.29
1988-10-20	805	810	805	810	3,000	669.42
1988-10-19	800	800	797	797	33,000	658.68
1988-10-18	800	801	797	800	40,000	661.16
1988-10-17	800	805	800	805	24,000	665.29
1988-10-14	815	815	800	800	13,000	661.16
1988-10-13	811	813	800	813	14,000	671.90
1988-10-12	810	815	810	810	11,000	669.42
1988-10-11	815	815	810	810	5,000	669.42
1988-10-07	800	830	800	830	35,000	685.95
1988-10-06	790	800	790	795	28,000	657.03
1988-10-05	791	791	790	790	11,000	652.89
1988-10-04	795	795	790	790	18,000	652.89
1988-10-03	810	810	805	805	6,000	665.29
1988-10-01	819	819	809	809	4,000	668.60
1988-09-30	819	819	807	819	7,000	676.86
1988-09-29	800	826	800	825	34,000	681.82
1988-09-28	797	800	795	800	20,000	661.16
1988-09-27	790	790	780	790	14,000	652.89
1988-09-26	790	800	780	800	43,000	661.16
1988-09-24	821	821	805	806	20,000	666.12
1988-09-22	835	835	820	820	10,000	677.69
1988-09-21	839	849	839	840	25,000	694.22
1988-09-20	860	860	849	849	18,000	701.65
1988-09-19	860	870	860	865	55,000	714.88
1988-09-16	800	860	792	860	87,000	710.74
1988-09-14	820	820	790	795	32,000	657.03
1988-09-13	830	836	825	830	22,000	685.95
1988-09-12	772	830	772	810	142,000	669.42
1988-09-09	780	780	771	771	14,000	637.19
1988-09-08	781	790	770	780	34,000	644.63
1988-09-07	788	790	780	780	17,000	644.63
1988-09-06	788	788	788	788	3,000	651.24
1988-09-05	790	798	780	798	40,000	659.50
1988-09-03	815	815	798	798	11,000	659.50
1988-09-02	805	805	799	805	32,000	665.29
1988-09-01	815	815	805	806	22,000	666.12
1988-08-31	816	820	815	815	14,000	673.55
1988-08-29	835	835	810	815	9,000	673.55
1988-08-27	825	835	825	835	3,000	690.08
1988-08-26	810	810	805	805	4,000	665.29
1988-08-25	840	840	840	840	8,000	694.22
1988-08-24	801	840	800	840	20,000	694.22
1988-08-23	820	822	800	800	36,000	661.16
1988-08-22	850	855	820	820	22,000	677.69
1988-08-19	846	860	846	850	15,000	702.48
1988-08-18	845	845	845	845	8,000	698.35
1988-08-17	864	864	845	845	7,000	698.35
1988-08-16	840	865	835	865	20,000	714.88
1988-08-15	845	845	841	841	19,000	695.04
1988-08-12	852	862	846	846	45,000	699.17
1988-08-11	870	870	851	852	23,000	704.13
1988-08-10	870	872	860	872	14,000	720.66
1988-08-09	848	875	848	870	51,000	719.01
1988-08-08	850	855	850	851	20,000	703.31
1988-08-06	854	855	840	850	44,000	702.48
1988-08-05	858	870	850	853	15,000	704.96
1988-08-04	855	875	855	856	28,000	707.44
1988-08-03	846	860	846	860	11,000	710.74
1988-08-02	841	850	840	845	37,000	698.35
1988-08-01	860	860	840	840	37,000	694.22
1988-07-30	880	880	860	860	42,000	710.74
1988-07-29	871	875	871	875	9,000	723.14
1988-07-28	890	890	870	870	9,000	719.01
1988-07-27	887	887	870	875	30,000	723.14
1988-07-26	865	877	865	877	5,000	724.79
1988-07-25	910	910	878	880	48,000	727.27
1988-07-23	896	900	885	900	31,000	743.80
1988-07-22	896	900	895	900	62,000	743.80
1988-07-21	906	910	895	895	27,000	739.67
1988-07-20	915	925	905	916	38,000	757.03
1988-07-19	910	935	900	935	32,000	772.73
1988-07-18	949	949	910	912	18,000	753.72
1988-07-15	904	940	904	929	81,000	767.77
1988-07-14	920	930	903	903	29,000	746.28
1988-07-13	922	940	921	921	33,000	761.16
1988-07-12	938	940	930	940	19,000	776.86
1988-07-11	940	940	903	939	23,000	776.03
1988-07-08	901	959	901	959	113,000	792.56
1988-07-07	905	905	895	900	57,000	743.80
1988-07-06	922	923	900	901	48,000	744.63
1988-07-05	940	940	922	922	26,000	761.98
1988-07-04	940	940	935	940	19,000	776.86
1988-07-02	940	955	940	955	15,000	789.26
1988-07-01	960	960	930	930	64,000	768.60
1988-06-30	960	960	950	950	34,000	785.12
1988-06-29	968	975	950	950	34,000	785.12
1988-06-28	980	980	960	975	49,000	805.79
1988-06-27	970	980	960	980	34,000	809.92
1988-06-25	980	990	940	940	48,000	776.86
1988-06-24	989	989	960	960	47,000	793.39
1988-06-23	985	990	970	980	95,000	809.92
1988-06-22	993	1,010	990	1,000	78,000	826.45
1988-06-21	990	1,010	990	990	58,000	818.18
1988-06-20	990	995	990	990	24,000	818.18
1988-06-17	965	966	958	961	69,000	794.22
1988-06-16	965	965	958	965	65,000	797.52
1988-06-15	980	980	956	964	52,000	796.69
1988-06-14	991	995	960	970	58,000	801.65
1988-06-13	1,010	1,020	990	990	89,000	818.18
1988-06-10	1,030	1,050	995	999	272,000	825.62
1988-06-09	998	1,050	998	1,020	628,000	842.98
1988-06-08	951	990	951	988	111,000	816.53
1988-06-07	970	970	950	950	63,000	785.12
1988-06-06	969	970	951	952	67,000	786.78
1988-06-04	945	950	941	950	36,000	785.12
1988-06-03	925	945	925	935	52,000	772.73
1988-06-02	945	945	915	925	114,000	764.46
1988-06-01	940	940	930	930	56,000	768.60
1988-05-31	941	948	920	920	50,000	760.33
1988-05-30	936	945	931	940	80,000	776.86
1988-05-28	940	955	935	935	60,000	772.73
1988-05-27	956	957	935	935	79,000	772.73
1988-05-26	960	970	945	950	98,000	785.12
1988-05-25	950	955	940	955	125,000	789.26
1988-05-24	966	966	936	940	58,000	776.86
1988-05-23	985	985	965	965	36,000	797.52
1988-05-20	980	990	965	979	102,000	809.09
1988-05-19	973	995	973	975	109,000	805.79
1988-05-18	986	1,010	973	973	325,000	804.13
1988-05-17	996	1,000	965	985	236,000	814.05
1988-05-16	1,010	1,030	995	995	464,000	822.31
1988-05-13	1,020	1,060	995	1,020	3,124,999	842.98
1988-05-12	990	990	990	990	866,000	818.18
1988-05-11	894	895	880	890	83,000	735.54
1988-05-10	860	898	856	895	122,000	739.67
1988-05-09	860	870	858	858	71,000	709.09
1988-05-07	880	880	856	856	58,000	707.44
1988-05-06	900	900	870	875	33,000	723.14
1988-05-02	895	900	880	900	203,000	743.80
1988-04-30	884	905	880	905	48,000	747.93
1988-04-28	885	900	885	885	19,000	731.41
1988-04-27	920	920	889	889	136,000	734.71
1988-04-26	870	915	870	915	323,000	756.20
1988-04-25	873	885	866	880	94,000	727.27
1988-04-23	899	899	883	883	64,000	729.75
1988-04-22	900	900	880	899	331,000	742.98
1988-04-21	918	920	895	895	102,000	739.67
1988-04-20	910	920	910	920	251,000	760.33
1988-04-19	910	920	894	900	331,000	743.80
1988-04-18	948	964	921	930	600,000	768.60
1988-04-15	895	950	895	945	1,293,000	780.99
1988-04-14	899	921	880	915	1,059,000	756.20
1988-04-13	850	901	829	890	899,000	735.54
1988-04-12	845	859	839	850	511,000	702.48
1988-04-11	800	845	800	836	316,000	690.91
1988-04-08	780	800	775	800	65,000	661.16
1988-04-07	791	795	780	780	32,000	644.63
1988-04-06	794	797	775	778	53,000	642.98
1988-04-05	780	795	776	795	31,000	657.03
1988-04-04	789	789	780	780	15,000	644.63
1988-04-02	766	790	765	790	19,000	652.89
1988-04-01	779	779	765	765	22,000	632.23
1988-03-31	790	790	760	765	67,000	632.23
1988-03-30	780	795	779	795	22,000	657.03
1988-03-29	760	765	760	765	16,000	632.23
1988-03-28	769	769	759	759	7,000	627.27
1988-03-26	750	750	745	745	26,000	615.70
1988-03-25	760	760	750	750	39,000	619.84
1988-03-24	765	767	760	760	22,000	628.10
1988-03-23	767	767	761	765	19,000	632.23
1988-03-22	767	767	756	767	84,000	633.88
1988-03-18	744	767	744	767	36,000	633.88
1988-03-17	762	762	752	755	12,000	623.97
1988-03-16	761	762	760	762	19,000	629.75
1988-03-15	753	755	753	755	19,000	623.97
1988-03-14	768	770	763	763	31,000	630.58
1988-03-11	781	781	767	767	30,000	633.88
1988-03-10	785	785	781	781	6,000	645.46
1988-03-09	786	790	779	780	29,000	644.63
1988-03-08	780	790	778	790	38,000	652.89
1988-03-07	786	794	780	780	15,000	644.63
1988-03-05	785	790	785	785	32,000	648.76
1988-03-04	799	799	765	765	79,000	632.23
1988-03-03	800	802	795	795	87,000	657.03
1988-03-02	775	808	771	790	194,000	652.89
1988-03-01	755	755	748	750	36,000	619.84
1988-02-29	745	751	745	746	37,000	616.53
1988-02-27	753	760	745	745	16,000	615.70
1988-02-26	750	769	745	751	70,000	620.66
1988-02-25	770	770	760	760	37,000	628.10
1988-02-24	760	770	760	760	7,000	628.10
1988-02-23	771	771	750	750	16,000	619.84
1988-02-22	768	780	765	765	36,000	632.23
1988-02-19	774	779	765	770	33,000	636.36
1988-02-18	771	780	770	770	31,000	636.36
1988-02-17	770	775	765	770	45,000	636.36
1988-02-16	770	770	760	770	19,000	636.36
1988-02-15	756	766	756	760	6,000	628.10
1988-02-12	761	761	750	758	28,000	626.45
1988-02-10	760	772	760	761	38,000	628.93
1988-02-09	768	769	768	769	18,000	635.54
1988-02-08	775	789	775	778	11,000	642.98
1988-02-06	775	780	772	775	31,000	640.50
1988-02-05	786	790	775	775	59,000	640.50
1988-02-04	800	803	781	788	35,000	651.24
1988-02-03	805	810	795	800	68,000	661.16
1988-02-02	814	815	800	800	133,000	661.16
1988-02-01	800	829	796	815	438,000	673.55
1988-01-30	792	799	783	796	67,000	657.85
1988-01-29	808	809	770	772	200,000	638.02
1988-01-28	761	809	760	809	448,000	668.60
1988-01-27	741	755	738	755	96,000	623.97
1988-01-26	751	751	738	738	36,000	609.92
1988-01-25	752	752	745	748	18,000	618.18
1988-01-23	738	740	738	739	17,000	610.74
1988-01-22	750	752	725	748	39,000	618.18
1988-01-21	746	746	746	746	22,000	616.53
1988-01-20	751	760	745	751	41,000	620.66
1988-01-19	770	770	760	761	148,000	628.93
1988-01-18	769	770	751	770	120,000	636.36
1988-01-14	725	760	725	755	61,000	623.97
1988-01-13	770	770	730	730	139,000	603.31
1988-01-12	721	781	721	777	218,000	642.15
1988-01-11	715	743	711	730	65,000	603.31
1988-01-08	745	750	725	728	239,000	601.65
1988-01-07	695	750	695	750	221,000	619.84
1988-01-06	681	695	675	675	60,000	557.85
1988-01-05	680	680	675	680	66,000	561.98
1988-01-04	665	680	665	676	15,000	558.68

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