1950 日本電設工業(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,220	2,290	2,220	2,270	42,000	2,063.64
1991-12-27	2,290	2,290	2,220	2,220	83,000	2,018.18
1991-12-26	2,230	2,290	2,210	2,260	171,000	2,054.55
1991-12-25	2,270	2,270	2,200	2,240	64,000	2,036.36
1991-12-24	2,320	2,320	2,200	2,200	63,000	2,000
1991-12-20	2,260	2,280	2,230	2,240	142,000	2,036.36
1991-12-19	2,330	2,330	2,280	2,280	95,000	2,072.73
1991-12-18	2,330	2,350	2,320	2,340	199,000	2,127.27
1991-12-17	2,360	2,360	2,300	2,330	102,000	2,118.18
1991-12-16	2,370	2,370	2,320	2,370	116,000	2,154.55
1991-12-13	2,300	2,340	2,300	2,340	151,000	2,127.27
1991-12-12	2,280	2,290	2,260	2,290	109,000	2,081.82
1991-12-11	2,200	2,210	2,180	2,200	54,000	2,000
1991-12-10	2,250	2,250	2,200	2,200	20,000	2,000
1991-12-09	2,250	2,260	2,240	2,250	46,000	2,045.45
1991-12-06	2,240	2,270	2,240	2,250	66,000	2,045.45
1991-12-05	2,330	2,330	2,260	2,280	73,000	2,072.73
1991-12-04	2,200	2,310	2,200	2,310	48,000	2,100
1991-12-03	2,120	2,220	2,120	2,200	19,000	2,000
1991-12-02	2,180	2,200	2,150	2,160	36,000	1,963.64
1991-11-29	2,270	2,290	2,240	2,250	50,000	2,045.45
1991-11-28	2,290	2,290	2,260	2,260	47,000	2,054.55
1991-11-27	2,300	2,300	2,280	2,300	29,000	2,090.91
1991-11-26	2,280	2,320	2,280	2,300	17,000	2,090.91
1991-11-25	2,350	2,350	2,300	2,310	43,000	2,100
1991-11-22	2,320	2,330	2,290	2,310	117,000	2,100
1991-11-21	2,290	2,300	2,280	2,300	102,000	2,090.91
1991-11-20	2,260	2,300	2,260	2,290	140,000	2,081.82
1991-11-19	2,300	2,300	2,270	2,290	57,000	2,081.82
1991-11-18	2,260	2,280	2,260	2,260	198,000	2,054.55
1991-11-15	2,340	2,370	2,330	2,340	105,000	2,127.27
1991-11-14	2,350	2,370	2,330	2,350	156,000	2,136.36
1991-11-13	2,360	2,380	2,320	2,330	523,000	2,118.18
1991-11-12	2,350	2,360	2,330	2,340	68,000	2,127.27
1991-11-11	2,340	2,360	2,320	2,350	188,000	2,136.36
1991-11-08	2,360	2,360	2,310	2,320	94,000	2,109.09
1991-11-07	2,370	2,370	2,330	2,330	122,000	2,118.18
1991-11-06	2,330	2,370	2,330	2,370	224,000	2,154.55
1991-11-05	2,370	2,390	2,350	2,370	113,000	2,154.55
1991-11-01	2,370	2,390	2,350	2,380	441,000	2,163.64
1991-10-31	2,300	2,410	2,260	2,380	1,230,000	2,163.64
1991-10-30	2,320	2,360	2,300	2,300	572,000	2,090.91
1991-10-29	2,300	2,370	2,300	2,320	728,000	2,109.09
1991-10-28	2,270	2,280	2,240	2,240	174,000	2,036.36
1991-10-25	2,250	2,280	2,230	2,250	225,000	2,045.45
1991-10-24	2,280	2,280	2,230	2,230	174,000	2,027.27
1991-10-23	2,290	2,300	2,260	2,260	146,000	2,054.55
1991-10-22	2,200	2,310	2,200	2,300	910,000	2,090.91
1991-10-21	2,200	2,220	2,170	2,210	351,000	2,009.09
1991-10-18	2,170	2,190	2,150	2,190	160,000	1,990.91
1991-10-17	2,170	2,170	2,150	2,170	110,000	1,972.73
1991-10-16	2,170	2,180	2,160	2,170	104,000	1,972.73
1991-10-15	2,110	2,180	2,110	2,180	117,000	1,981.82
1991-10-14	2,150	2,180	2,140	2,150	45,000	1,954.55
1991-10-11	2,190	2,190	2,150	2,160	73,000	1,963.64
1991-10-09	2,190	2,230	2,150	2,190	411,000	1,990.91
1991-10-08	2,160	2,200	2,140	2,200	186,000	2,000
1991-10-07	2,160	2,180	2,150	2,170	150,000	1,972.73
1991-10-04	2,160	2,170	2,110	2,170	207,000	1,972.73
1991-10-03	2,130	2,180	2,100	2,160	351,000	1,963.64
1991-10-02	2,150	2,150	2,090	2,100	108,000	1,909.09
1991-10-01	2,060	2,150	2,060	2,150	564,000	1,954.55
1991-09-30	2,000	2,060	1,990	2,060	117,000	1,872.73
1991-09-27	2,000	2,000	1,970	2,000	26,000	1,818.18
1991-09-26	1,980	2,000	1,980	2,000	67,000	1,818.18
1991-09-25	2,000	2,000	1,980	1,980	22,000	1,800
1991-09-24	1,990	1,990	1,980	1,980	15,000	1,800
1991-09-20	2,000	2,040	1,990	1,990	92,000	1,809.09
1991-09-19	1,970	2,020	1,970	1,990	42,000	1,809.09
1991-09-18	1,960	2,000	1,960	2,000	72,000	1,818.18
1991-09-17	2,000	2,000	1,960	2,000	63,000	1,818.18
1991-09-13	1,900	2,000	1,900	2,000	107,000	1,818.18
1991-09-12	1,940	1,940	1,910	1,910	127,000	1,736.36
1991-09-11	1,930	1,950	1,920	1,940	42,000	1,763.64
1991-09-10	1,940	1,940	1,930	1,930	23,000	1,754.55
1991-09-09	1,910	1,940	1,910	1,930	25,000	1,754.55
1991-09-06	1,940	1,950	1,920	1,920	90,000	1,745.45
1991-09-05	1,880	1,940	1,880	1,940	25,000	1,763.64
1991-09-04	1,870	1,900	1,870	1,900	16,000	1,727.27
1991-09-03	1,880	1,880	1,860	1,880	12,000	1,709.09
1991-09-02	1,850	1,880	1,830	1,880	9,000	1,709.09
1991-08-30	1,810	1,830	1,800	1,820	18,000	1,654.55
1991-08-29	1,800	1,830	1,780	1,780	79,000	1,618.18
1991-08-28	1,800	1,810	1,780	1,790	59,000	1,627.27
1991-08-27	1,810	1,830	1,800	1,830	28,000	1,663.64
1991-08-26	1,850	1,850	1,810	1,810	21,000	1,645.45
1991-08-23	1,880	1,880	1,800	1,850	56,000	1,681.82
1991-08-22	1,810	1,880	1,810	1,880	97,000	1,709.09
1991-08-21	1,700	1,780	1,700	1,780	30,000	1,618.18
1991-08-20	1,720	1,740	1,700	1,700	73,000	1,545.45
1991-08-19	1,880	1,880	1,740	1,740	51,000	1,581.82
1991-08-16	1,880	1,880	1,870	1,880	72,000	1,709.09
1991-08-15	1,850	1,900	1,850	1,880	67,000	1,709.09
1991-08-14	1,780	1,890	1,780	1,830	102,000	1,663.64
1991-08-13	1,750	1,800	1,740	1,790	72,000	1,627.27
1991-08-12	1,900	1,900	1,780	1,780	40,000	1,618.18
1991-08-09	1,950	1,950	1,900	1,900	16,000	1,727.27
1991-08-08	2,000	2,000	1,960	1,960	65,000	1,781.82
1991-08-07	2,000	2,000	2,000	2,000	12,000	1,818.18
1991-08-06	2,020	2,020	2,000	2,020	19,000	1,836.36
1991-08-05	2,050	2,050	2,020	2,020	18,000	1,836.36
1991-08-02	2,040	2,040	2,020	2,020	26,000	1,836.36
1991-08-01	2,010	2,010	2,000	2,000	40,000	1,818.18
1991-07-31	2,010	2,030	2,000	2,030	43,000	1,845.45
1991-07-30	1,950	2,030	1,950	2,030	59,000	1,845.45
1991-07-29	1,960	1,980	1,960	1,960	33,000	1,781.82
1991-07-26	2,040	2,040	1,990	2,030	23,000	1,845.45
1991-07-25	2,010	2,060	1,980	2,060	127,000	1,872.73
1991-07-24	2,000	2,020	1,970	1,980	46,000	1,800
1991-07-23	1,990	2,020	1,970	2,020	72,000	1,836.36
1991-07-22	2,050	2,050	1,960	1,960	10,000	1,781.82
1991-07-19	2,090	2,090	2,040	2,060	54,000	1,872.73
1991-07-18	2,120	2,120	2,050	2,070	119,000	1,881.82
1991-07-17	2,080	2,090	2,050	2,080	131,000	1,890.91
1991-07-16	2,030	2,050	2,020	2,050	70,000	1,863.64
1991-07-15	2,000	2,030	1,990	2,030	51,000	1,845.45
1991-07-12	1,990	1,990	1,980	1,980	24,000	1,800
1991-07-11	2,010	2,010	1,970	1,970	76,000	1,790.91
1991-07-10	1,950	2,000	1,950	1,980	145,000	1,800
1991-07-09	1,930	1,970	1,880	1,940	93,000	1,763.64
1991-07-08	1,970	1,970	1,900	1,950	69,000	1,772.73
1991-07-05	1,870	1,950	1,870	1,950	81,000	1,772.73
1991-07-04	1,900	1,910	1,840	1,850	198,000	1,681.82
1991-07-03	2,050	2,050	1,960	1,960	111,000	1,781.82
1991-07-02	2,060	2,090	2,020	2,050	157,000	1,863.64
1991-07-01	2,080	2,100	2,000	2,100	208,000	1,909.09
1991-06-28	2,010	2,060	2,010	2,060	90,000	1,872.73
1991-06-27	2,060	2,080	2,040	2,050	97,000	1,863.64
1991-06-26	2,120	2,120	2,050	2,080	206,000	1,890.91
1991-06-25	2,040	2,080	2,000	2,080	242,000	1,890.91
1991-06-24	2,140	2,140	2,080	2,100	143,000	1,909.09
1991-06-21	2,150	2,160	2,120	2,150	105,000	1,954.55
1991-06-20	2,100	2,160	2,100	2,140	196,000	1,945.45
1991-06-19	2,200	2,200	2,100	2,100	225,000	1,909.09
1991-06-18	2,240	2,240	2,200	2,210	211,000	2,009.09
1991-06-17	2,230	2,290	2,210	2,230	529,000	2,027.27
1991-06-14	2,230	2,250	2,200	2,200	624,000	2,000
1991-06-13	2,110	2,230	2,110	2,230	712,000	2,027.27
1991-06-12	2,070	2,110	2,060	2,100	228,000	1,909.09
1991-06-11	2,030	2,070	2,030	2,040	163,000	1,854.55
1991-06-10	2,120	2,130	2,060	2,060	164,000	1,872.73
1991-06-07	2,100	2,150	2,100	2,120	342,000	1,927.27
1991-06-06	2,140	2,140	2,100	2,120	218,000	1,927.27
1991-06-05	2,110	2,170	2,090	2,140	872,000	1,945.45
1991-06-04	2,090	2,120	2,070	2,090	211,000	1,900
1991-06-03	2,120	2,130	2,090	2,110	170,000	1,918.18
1991-05-31	2,070	2,130	2,060	2,120	336,000	1,927.27
1991-05-30	2,050	2,050	2,010	2,050	365,000	1,863.64
1991-05-29	2,100	2,130	2,020	2,030	561,000	1,845.45
1991-05-28	2,090	2,120	2,070	2,080	422,000	1,890.91
1991-05-27	2,230	2,280	2,220	2,250	1,001,000	2,045.45
1991-05-24	2,210	2,230	2,190	2,220	732,000	2,018.18
1991-05-23	2,140	2,220	2,130	2,210	1,031,000	2,009.09
1991-05-22	2,140	2,160	2,120	2,130	734,000	1,936.36
1991-05-21	2,070	2,120	2,020	2,110	780,000	1,918.18
1991-05-20	2,080	2,100	2,040	2,070	663,000	1,881.82
1991-05-17	2,040	2,110	2,030	2,090	1,910,000	1,900
1991-05-16	2,030	2,050	2,000	2,010	681,000	1,827.27
1991-05-15	2,080	2,080	2,020	2,020	813,000	1,836.36
1991-05-14	1,970	2,080	1,970	2,060	1,260,000	1,872.73
1991-05-13	2,000	2,010	1,950	1,950	405,000	1,772.73
1991-05-10	2,030	2,060	2,000	2,000	1,200,000	1,818.18
1991-05-09	1,960	2,020	1,950	2,010	1,821,000	1,827.27
1991-05-08	1,980	2,000	1,940	1,940	1,495,000	1,763.64
1991-05-07	1,990	2,000	1,970	1,980	2,250,000	1,800
1991-05-02	1,940	1,980	1,920	1,970	3,378,000	1,790.91
1991-05-01	1,930	1,940	1,880	1,910	1,821,000	1,736.36
1991-04-30	1,850	1,910	1,840	1,900	1,381,000	1,727.27
1991-04-26	1,740	1,740	1,710	1,730	55,000	1,572.73
1991-04-25	1,750	1,770	1,750	1,750	61,000	1,590.91
1991-04-24	1,760	1,780	1,740	1,770	119,000	1,609.09
1991-04-23	1,780	1,800	1,750	1,790	72,000	1,627.27
1991-04-22	1,840	1,840	1,790	1,810	117,000	1,645.45
1991-04-19	1,830	1,860	1,810	1,840	305,000	1,672.73
1991-04-18	1,840	1,840	1,820	1,840	279,000	1,672.73
1991-04-17	1,810	1,840	1,790	1,840	549,000	1,672.73
1991-04-16	1,770	1,800	1,770	1,790	685,000	1,627.27
1991-04-15	1,770	1,780	1,710	1,740	56,000	1,581.82
1991-04-12	1,720	1,780	1,710	1,770	68,000	1,609.09
1991-04-11	1,710	1,750	1,700	1,750	88,000	1,590.91
1991-04-10	1,730	1,750	1,730	1,750	97,000	1,590.91
1991-04-09	1,820	1,820	1,760	1,760	113,000	1,600
1991-04-08	1,850	1,850	1,800	1,830	237,000	1,663.64
1991-04-05	1,750	1,840	1,730	1,820	514,000	1,654.55
1991-04-04	1,780	1,790	1,750	1,750	139,000	1,590.91
1991-04-03	1,750	1,790	1,740	1,790	845,000	1,627.27
1991-04-02	1,620	1,740	1,620	1,720	538,000	1,563.64
1991-04-01	1,680	1,680	1,640	1,650	120,000	1,500
1991-03-29	1,650	1,670	1,650	1,660	140,000	1,509.09
1991-03-28	1,610	1,680	1,600	1,680	256,000	1,527.27
1991-03-27	1,540	1,630	1,540	1,590	275,000	1,445.45
1991-03-26	1,540	1,570	1,520	1,540	121,000	1,400
1991-03-25	1,630	1,630	1,530	1,590	68,000	1,445.45
1991-03-22	1,630	1,630	1,570	1,600	16,000	1,454.55
1991-03-20	1,600	1,620	1,590	1,600	48,000	1,454.55
1991-03-19	1,650	1,650	1,630	1,630	74,000	1,481.82
1991-03-18	1,650	1,660	1,640	1,650	197,000	1,500
1991-03-15	1,600	1,640	1,590	1,640	155,000	1,490.91
1991-03-14	1,600	1,600	1,580	1,600	187,000	1,454.55
1991-03-13	1,590	1,620	1,560	1,610	457,000	1,463.64
1991-03-12	1,580	1,590	1,560	1,590	223,000	1,445.45
1991-03-11	1,570	1,600	1,560	1,580	158,000	1,436.36
1991-03-08	1,500	1,580	1,500	1,580	219,000	1,436.36
1991-03-07	1,500	1,520	1,500	1,520	158,000	1,381.82
1991-03-06	1,450	1,500	1,450	1,490	79,000	1,354.55
1991-03-05	1,450	1,450	1,420	1,440	36,000	1,309.09
1991-03-04	1,430	1,450	1,420	1,450	80,000	1,318.18
1991-03-01	1,470	1,470	1,430	1,440	62,000	1,309.09
1991-02-28	1,490	1,490	1,440	1,450	104,000	1,318.18
1991-02-27	1,480	1,490	1,460	1,470	42,000	1,336.36
1991-02-26	1,460	1,500	1,440	1,500	275,000	1,363.64
1991-02-25	1,410	1,440	1,390	1,440	49,000	1,309.09
1991-02-22	1,400	1,400	1,390	1,400	156,000	1,272.73
1991-02-21	1,370	1,410	1,370	1,410	121,000	1,281.82
1991-02-20	1,410	1,430	1,390	1,390	80,000	1,263.64
1991-02-19	1,430	1,450	1,420	1,430	79,000	1,300
1991-02-18	1,400	1,480	1,400	1,450	269,000	1,318.18
1991-02-15	1,350	1,440	1,350	1,420	176,000	1,290.91
1991-02-14	1,400	1,400	1,370	1,370	39,000	1,245.45
1991-02-13	1,350	1,410	1,350	1,390	86,000	1,263.64
1991-02-12	1,350	1,380	1,350	1,350	37,000	1,227.27
1991-02-08	1,310	1,330	1,300	1,330	30,000	1,209.09
1991-02-07	1,350	1,350	1,330	1,330	18,000	1,209.09
1991-02-06	1,260	1,350	1,250	1,350	85,000	1,227.27
1991-02-05	1,210	1,250	1,210	1,250	42,000	1,136.36
1991-02-04	1,210	1,210	1,210	1,210	2,000	1,100
1991-02-01	1,230	1,230	1,230	1,230	13,000	1,118.18
1991-01-31	1,250	1,250	1,230	1,240	25,000	1,127.27
1991-01-30	1,270	1,270	1,250	1,250	13,000	1,136.36
1991-01-29	1,250	1,250	1,250	1,250	4,000	1,136.36
1991-01-28	1,280	1,280	1,280	1,280	8,000	1,163.64
1991-01-25	1,290	1,300	1,290	1,300	17,000	1,181.82
1991-01-24	1,300	1,300	1,290	1,290	721,000	1,172.73
1991-01-23	1,270	1,300	1,270	1,300	741,000	1,181.82
1991-01-22	1,290	1,330	1,280	1,330	33,000	1,209.09
1991-01-21	1,330	1,330	1,310	1,310	5,000	1,190.91
1991-01-18	1,360	1,360	1,320	1,360	89,000	1,236.36
1991-01-17	1,280	1,340	1,250	1,340	37,000	1,218.18
1991-01-16	1,290	1,300	1,250	1,300	12,000	1,181.82
1991-01-14	1,300	1,310	1,300	1,310	40,000	1,190.91
1991-01-11	1,270	1,300	1,260	1,300	55,000	1,181.82
1991-01-10	1,290	1,300	1,290	1,290	33,000	1,172.73
1991-01-09	1,300	1,300	1,290	1,300	28,000	1,181.82
1991-01-08	1,300	1,300	1,300	1,300	3,000	1,181.82
1991-01-04	1,390	1,390	1,380	1,380	13,000	1,254.55

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