1950 日本電設工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	1,360	1,400	1,360	1,400	6,000	1,400
1993-12-29	1,380	1,380	1,350	1,370	21,000	1,370
1993-12-28	1,360	1,400	1,350	1,400	37,000	1,400
1993-12-27	1,380	1,380	1,320	1,340	40,000	1,340
1993-12-24	1,430	1,430	1,400	1,400	24,000	1,400
1993-12-22	1,430	1,440	1,420	1,440	36,000	1,440
1993-12-21	1,440	1,440	1,420	1,420	32,000	1,420
1993-12-20	1,470	1,470	1,410	1,420	74,000	1,420
1993-12-17	1,430	1,450	1,400	1,450	104,000	1,450
1993-12-16	1,420	1,450	1,410	1,410	86,000	1,410
1993-12-15	1,420	1,450	1,410	1,420	78,000	1,420
1993-12-14	1,460	1,460	1,420	1,420	13,000	1,420
1993-12-13	1,490	1,490	1,450	1,470	56,000	1,470
1993-12-10	1,470	1,500	1,470	1,470	154,000	1,470
1993-12-09	1,390	1,450	1,390	1,450	42,000	1,450
1993-12-08	1,420	1,420	1,380	1,390	76,000	1,390
1993-12-07	1,390	1,430	1,380	1,400	132,000	1,400
1993-12-06	1,450	1,450	1,390	1,390	98,000	1,390
1993-12-03	1,440	1,460	1,420	1,440	128,000	1,440
1993-12-02	1,510	1,540	1,450	1,460	351,000	1,460
1993-12-01	1,440	1,530	1,430	1,500	56,000	1,500
1993-11-30	1,370	1,400	1,350	1,380	86,000	1,380
1993-11-29	1,480	1,480	1,330	1,350	117,000	1,350
1993-11-26	1,520	1,550	1,500	1,500	52,000	1,500
1993-11-25	1,520	1,520	1,500	1,520	123,000	1,520
1993-11-24	1,560	1,570	1,520	1,520	44,000	1,520
1993-11-22	1,580	1,580	1,570	1,570	49,000	1,570
1993-11-19	1,610	1,610	1,590	1,590	101,000	1,590
1993-11-18	1,620	1,630	1,620	1,630	126,000	1,630
1993-11-17	1,610	1,620	1,600	1,620	122,000	1,620
1993-11-16	1,620	1,630	1,600	1,610	126,000	1,610
1993-11-15	1,670	1,690	1,630	1,630	59,000	1,630
1993-11-12	1,590	1,650	1,590	1,650	146,000	1,650
1993-11-11	1,570	1,590	1,570	1,590	165,000	1,590
1993-11-10	1,590	1,600	1,550	1,570	216,000	1,570
1993-11-09	1,650	1,670	1,610	1,610	266,000	1,610
1993-11-08	1,660	1,690	1,610	1,630	302,000	1,630
1993-11-05	1,800	1,800	1,740	1,780	135,000	1,780
1993-11-04	1,830	1,830	1,780	1,780	100,000	1,780
1993-11-02	1,830	1,840	1,820	1,830	53,000	1,830
1993-11-01	1,870	1,870	1,840	1,850	132,000	1,850
1993-10-29	1,870	1,880	1,870	1,880	80,000	1,880
1993-10-28	1,880	1,890	1,870	1,870	105,000	1,870
1993-10-27	1,900	1,900	1,860	1,870	138,000	1,870
1993-10-26	1,920	1,930	1,890	1,900	179,000	1,900
1993-10-25	1,950	1,960	1,950	1,950	161,000	1,950
1993-10-22	1,990	2,000	1,960	1,970	90,000	1,970
1993-10-21	2,040	2,040	2,000	2,000	49,000	2,000
1993-10-20	2,000	2,050	2,000	2,030	105,000	2,030
1993-10-19	2,030	2,050	2,000	2,000	35,000	2,000
1993-10-18	2,070	2,070	2,040	2,050	39,000	2,050
1993-10-15	2,070	2,070	2,030	2,050	93,000	2,050
1993-10-14	2,020	2,030	2,000	2,030	102,000	2,030
1993-10-13	2,100	2,100	2,010	2,020	126,000	2,020
1993-10-12	2,070	2,070	2,030	2,060	76,000	2,060
1993-10-08	2,060	2,080	2,060	2,060	103,000	2,060
1993-10-07	2,100	2,120	2,090	2,090	331,000	2,090
1993-10-06	2,030	2,090	2,030	2,090	246,000	2,090
1993-10-05	2,000	2,040	1,980	2,030	194,000	2,030
1993-10-04	1,950	1,980	1,950	1,980	331,000	1,980
1993-10-01	1,930	1,950	1,910	1,950	341,000	1,950
1993-09-30	1,960	1,990	1,930	1,930	92,000	1,930
1993-09-29	2,010	2,010	1,950	2,000	59,000	2,000
1993-09-28	2,030	2,040	2,010	2,020	46,000	2,020
1993-09-27	1,990	2,020	1,990	2,020	43,000	2,020
1993-09-24	2,030	2,030	1,990	1,990	107,000	1,990
1993-09-22	2,020	2,020	1,980	1,980	36,000	1,980
1993-09-21	2,010	2,040	2,000	2,040	52,000	2,040
1993-09-20	2,000	2,010	1,980	1,980	129,000	1,980
1993-09-17	2,030	2,030	2,000	2,000	144,000	2,000
1993-09-16	2,060	2,060	2,020	2,030	171,000	2,030
1993-09-14	2,100	2,100	2,050	2,050	109,000	2,050
1993-09-13	2,070	2,100	2,070	2,100	81,000	2,100
1993-09-10	2,090	2,130	2,070	2,130	50,000	2,130
1993-09-09	2,050	2,070	2,050	2,070	27,000	2,070
1993-09-08	2,100	2,100	2,050	2,050	40,000	2,050
1993-09-07	2,070	2,070	2,050	2,070	41,000	2,070
1993-09-06	2,110	2,120	2,070	2,070	90,000	2,070
1993-09-03	2,100	2,130	2,090	2,100	132,000	2,100
1993-09-02	2,110	2,110	2,080	2,090	35,000	2,090
1993-09-01	2,130	2,130	2,100	2,120	109,000	2,120
1993-08-31	2,130	2,130	2,100	2,130	15,000	2,130
1993-08-30	2,140	2,140	2,100	2,130	17,000	2,130
1993-08-27	2,130	2,130	2,110	2,130	49,000	2,130
1993-08-26	2,100	2,120	2,070	2,070	42,000	2,070
1993-08-25	2,140	2,140	2,120	2,140	80,000	2,140
1993-08-24	2,150	2,150	2,140	2,140	31,000	2,140
1993-08-23	2,150	2,150	2,140	2,140	11,000	2,140
1993-08-20	2,160	2,170	2,130	2,170	124,000	2,170
1993-08-19	2,130	2,150	2,080	2,150	41,000	2,150
1993-08-18	2,130	2,130	2,090	2,090	49,000	2,090
1993-08-17	2,150	2,170	2,130	2,130	34,000	2,130
1993-08-16	2,190	2,200	2,150	2,150	53,000	2,150
1993-08-13	2,180	2,190	2,160	2,190	32,000	2,190
1993-08-12	2,200	2,220	2,150	2,180	299,000	2,180
1993-08-11	2,140	2,200	2,140	2,180	201,000	2,180
1993-08-10	2,090	2,140	2,090	2,140	36,000	2,140
1993-08-09	2,050	2,120	2,050	2,060	22,000	2,060
1993-08-06	2,090	2,100	2,080	2,090	83,000	2,090
1993-08-05	2,100	2,120	2,090	2,090	117,000	2,090
1993-08-04	2,050	2,100	2,050	2,080	109,000	2,080
1993-08-03	2,070	2,090	2,050	2,050	52,000	2,050
1993-08-02	2,110	2,110	2,070	2,080	34,000	2,080
1993-07-30	2,100	2,140	2,080	2,140	52,000	2,140
1993-07-29	2,100	2,130	2,030	2,120	111,000	2,120
1993-07-28	2,120	2,140	2,100	2,100	53,000	2,100
1993-07-27	2,120	2,140	2,080	2,140	109,000	2,140
1993-07-26	2,110	2,110	2,090	2,110	128,000	2,110
1993-07-23	2,090	2,090	2,070	2,070	69,000	2,070
1993-07-22	2,090	2,120	2,090	2,100	401,000	2,100
1993-07-21	2,130	2,130	2,090	2,120	430,000	2,120
1993-07-20	2,120	2,140	2,100	2,130	100,000	2,130
1993-07-19	2,140	2,150	2,120	2,120	56,000	2,120
1993-07-16	2,170	2,170	2,120	2,150	184,000	2,150
1993-07-15	2,090	2,160	2,090	2,150	481,000	2,150
1993-07-14	2,060	2,070	2,030	2,070	104,000	2,070
1993-07-13	2,010	2,060	2,010	2,050	175,000	2,050
1993-07-12	2,020	2,030	2,000	2,000	166,000	2,000
1993-07-09	1,970	2,020	1,970	2,000	241,000	2,000
1993-07-08	1,930	1,960	1,930	1,960	38,000	1,960
1993-07-07	1,940	1,940	1,930	1,940	66,000	1,940
1993-07-06	1,880	1,940	1,880	1,940	210,000	1,940
1993-07-05	1,880	1,890	1,860	1,880	117,000	1,880
1993-07-02	1,930	1,930	1,890	1,900	152,000	1,900
1993-07-01	1,910	1,930	1,910	1,920	76,000	1,920
1993-06-30	1,950	1,950	1,900	1,900	200,000	1,900
1993-06-29	1,980	1,980	1,940	1,940	133,000	1,940
1993-06-28	1,980	2,040	1,980	1,980	81,000	1,980
1993-06-25	2,000	2,000	1,950	1,950	184,000	1,950
1993-06-24	1,990	2,000	1,960	1,970	256,000	1,970
1993-06-23	2,010	2,030	1,980	2,010	121,000	2,010
1993-06-22	2,050	2,050	2,000	2,010	143,000	2,010
1993-06-21	2,020	2,020	1,990	1,990	106,000	1,990
1993-06-18	2,050	2,070	2,030	2,030	70,000	2,030
1993-06-17	2,000	2,030	1,990	2,010	120,000	2,010
1993-06-16	2,050	2,060	2,000	2,060	104,000	2,060
1993-06-15	2,120	2,120	2,070	2,070	104,000	2,070
1993-06-14	2,120	2,130	2,120	2,120	86,000	2,120
1993-06-11	2,180	2,180	2,140	2,140	184,000	2,140
1993-06-10	2,140	2,150	2,130	2,150	44,000	2,150
1993-06-08	2,150	2,150	2,120	2,120	70,000	2,120
1993-06-07	2,150	2,150	2,110	2,150	49,000	2,150
1993-06-04	2,170	2,180	2,150	2,150	128,000	2,150
1993-06-03	2,150	2,180	2,150	2,170	60,000	2,170
1993-06-02	2,200	2,200	2,150	2,180	99,000	2,180
1993-06-01	2,170	2,200	2,170	2,200	37,000	2,200
1993-05-31	2,200	2,220	2,190	2,190	72,000	2,190
1993-05-28	2,220	2,220	2,170	2,200	26,000	2,200
1993-05-27	2,230	2,250	2,220	2,220	69,000	2,220
1993-05-26	2,200	2,240	2,200	2,240	86,000	2,240
1993-05-25	2,190	2,210	2,150	2,210	163,000	2,210
1993-05-24	2,200	2,230	2,190	2,190	146,000	2,190
1993-05-21	2,160	2,220	2,160	2,220	111,000	2,220
1993-05-20	2,200	2,210	2,180	2,180	168,000	2,180
1993-05-19	2,210	2,220	2,200	2,200	112,000	2,200
1993-05-18	2,250	2,250	2,230	2,230	128,000	2,230
1993-05-17	2,250	2,260	2,240	2,250	74,000	2,250
1993-05-14	2,240	2,260	2,230	2,260	62,000	2,260
1993-05-13	2,220	2,260	2,220	2,230	181,000	2,230
1993-05-12	2,250	2,260	2,200	2,200	173,000	2,200
1993-05-11	2,300	2,300	2,280	2,300	284,000	2,300
1993-05-10	2,340	2,350	2,320	2,340	124,000	2,340
1993-05-07	2,320	2,340	2,280	2,340	86,000	2,340
1993-05-06	2,340	2,340	2,320	2,320	156,000	2,320
1993-04-30	2,360	2,360	2,340	2,340	51,000	2,340
1993-04-28	2,330	2,390	2,330	2,350	296,000	2,350
1993-04-27	2,300	2,310	2,270	2,310	288,000	2,310
1993-04-26	2,250	2,320	2,250	2,320	94,000	2,320
1993-04-23	2,250	2,280	2,230	2,250	103,000	2,250
1993-04-22	2,270	2,270	2,250	2,250	112,000	2,250
1993-04-21	2,290	2,290	2,250	2,260	153,000	2,260
1993-04-20	2,320	2,330	2,260	2,320	124,000	2,320
1993-04-19	2,260	2,290	2,220	2,260	89,000	2,260
1993-04-16	2,290	2,300	2,260	2,290	123,000	2,290
1993-04-15	2,380	2,380	2,280	2,350	83,000	2,350
1993-04-14	2,400	2,430	2,390	2,390	216,000	2,390
1993-04-13	2,300	2,400	2,300	2,390	218,000	2,390
1993-04-12	2,310	2,320	2,270	2,300	91,000	2,300
1993-04-09	2,280	2,350	2,250	2,340	187,000	2,340
1993-04-08	2,350	2,350	2,250	2,300	164,000	2,300
1993-04-07	2,380	2,380	2,310	2,310	306,000	2,310
1993-04-06	2,400	2,400	2,340	2,350	152,000	2,350
1993-04-05	2,390	2,480	2,350	2,430	474,000	2,430
1993-04-02	2,330	2,450	2,300	2,350	858,000	2,350
1993-04-01	2,200	2,290	2,150	2,290	228,000	2,290
1993-03-31	2,250	2,280	2,190	2,200	352,000	2,200
1993-03-30	2,170	2,220	2,150	2,220	299,000	2,220
1993-03-29	2,080	2,170	2,080	2,170	168,000	2,170
1993-03-26	2,100	2,110	2,050	2,090	224,000	2,090
1993-03-25	2,180	2,260	2,180	2,250	182,000	2,045.45
1993-03-24	2,240	2,270	2,220	2,220	189,000	2,018.18
1993-03-23	2,250	2,280	2,250	2,250	47,000	2,045.45
1993-03-22	2,250	2,280	2,240	2,280	139,000	2,072.73
1993-03-19	2,270	2,300	2,200	2,240	249,000	2,036.36
1993-03-18	2,320	2,330	2,280	2,310	313,000	2,100
1993-03-17	2,280	2,320	2,260	2,310	543,000	2,100
1993-03-16	2,250	2,250	2,220	2,250	830,000	2,045.45
1993-03-15	2,180	2,190	2,160	2,190	323,000	1,990.91
1993-03-12	2,110	2,170	2,110	2,150	421,000	1,954.55
1993-03-11	2,120	2,170	2,100	2,140	1,003,000	1,945.45
1993-03-10	2,030	2,120	2,030	2,120	1,290,000	1,927.27
1993-03-09	2,000	2,020	1,990	2,020	211,000	1,836.36
1993-03-08	1,980	2,000	1,950	1,990	251,000	1,809.09
1993-03-05	2,000	2,000	1,950	1,970	377,000	1,790.91
1993-03-04	2,010	2,030	1,970	2,000	612,000	1,818.18
1993-03-03	1,910	2,020	1,910	1,990	514,000	1,809.09
1993-03-02	1,880	1,910	1,880	1,900	179,000	1,727.27
1993-03-01	1,890	1,890	1,880	1,880	57,000	1,709.09
1993-02-26	1,900	1,900	1,870	1,880	81,000	1,709.09
1993-02-25	1,880	1,910	1,870	1,900	158,000	1,727.27
1993-02-24	1,880	1,880	1,860	1,860	39,000	1,690.91
1993-02-23	1,900	1,900	1,870	1,880	75,000	1,709.09
1993-02-22	1,910	1,930	1,900	1,900	59,000	1,727.27
1993-02-19	1,950	1,960	1,940	1,940	134,000	1,763.64
1993-02-18	1,990	1,990	1,900	1,950	186,000	1,772.73
1993-02-17	1,990	2,000	1,960	1,990	128,000	1,809.09
1993-02-16	2,010	2,010	1,980	1,980	6,000	1,800
1993-02-15	2,020	2,020	2,020	2,020	8,000	1,836.36
1993-02-12	2,000	2,030	2,000	2,020	33,000	1,836.36
1993-02-10	2,000	2,020	2,000	2,000	15,000	1,818.18
1993-02-09	2,020	2,020	1,980	2,000	60,000	1,818.18
1993-02-08	2,000	2,020	2,000	2,020	25,000	1,836.36
1993-02-05	2,000	2,030	1,990	2,000	105,000	1,818.18
1993-02-04	2,050	2,050	1,980	1,980	71,000	1,800
1993-02-03	2,030	2,040	2,000	2,020	135,000	1,836.36
1993-02-02	2,000	2,030	2,000	2,030	8,000	1,845.45
1993-02-01	2,030	2,030	2,000	2,000	80,000	1,818.18
1993-01-29	2,050	2,050	2,000	2,030	106,000	1,845.45
1993-01-28	2,020	2,030	2,000	2,030	65,000	1,845.45
1993-01-27	2,010	2,020	2,010	2,020	37,000	1,836.36
1993-01-26	2,030	2,030	2,010	2,010	37,000	1,827.27
1993-01-25	2,000	2,010	2,000	2,010	42,000	1,827.27
1993-01-22	2,000	2,000	2,000	2,000	26,000	1,818.18
1993-01-21	2,020	2,020	2,000	2,020	50,000	1,836.36
1993-01-20	2,020	2,020	2,010	2,010	82,000	1,827.27
1993-01-19	2,010	2,020	1,990	2,010	24,000	1,827.27
1993-01-18	2,000	2,020	2,000	2,020	66,000	1,836.36
1993-01-14	1,990	2,000	1,980	2,000	46,000	1,818.18
1993-01-13	2,010	2,010	1,980	1,990	33,000	1,809.09
1993-01-12	2,020	2,020	2,020	2,020	22,000	1,836.36
1993-01-11	2,050	2,050	2,020	2,040	67,000	1,854.55
1993-01-08	2,030	2,030	2,020	2,020	24,000	1,836.36
1993-01-07	2,010	2,050	2,010	2,020	76,000	1,836.36
1993-01-06	2,000	2,020	2,000	2,010	223,000	1,827.27
1993-01-05	2,020	2,020	2,000	2,020	33,000	1,836.36
1993-01-04	2,020	2,020	2,020	2,020	13,000	1,836.36

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