1950 日本電設工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,040 | 1,050 | 1,040 | 1,040 | 87,000 | 1,040 |
| 1995-12-28 | 1,040 | 1,050 | 1,020 | 1,020 | 166,000 | 1,020 |
| 1995-12-27 | 1,040 | 1,040 | 1,030 | 1,040 | 52,000 | 1,040 |
| 1995-12-26 | 1,040 | 1,040 | 1,030 | 1,040 | 191,000 | 1,040 |
| 1995-12-25 | 1,020 | 1,040 | 1,020 | 1,030 | 77,000 | 1,030 |
| 1995-12-22 | 1,040 | 1,040 | 1,000 | 1,000 | 77,000 | 1,000 |
| 1995-12-21 | 1,030 | 1,040 | 1,030 | 1,030 | 43,000 | 1,030 |
| 1995-12-20 | 1,040 | 1,050 | 1,030 | 1,040 | 102,000 | 1,040 |
| 1995-12-19 | 1,050 | 1,050 | 1,040 | 1,050 | 66,000 | 1,050 |
| 1995-12-18 | 1,030 | 1,050 | 1,030 | 1,050 | 346,000 | 1,050 |
| 1995-12-15 | 1,010 | 1,020 | 1,000 | 1,020 | 42,000 | 1,020 |
| 1995-12-14 | 1,000 | 1,010 | 1,000 | 1,010 | 71,000 | 1,010 |
| 1995-12-13 | 990 | 1,010 | 990 | 1,000 | 153,000 | 1,000 |
| 1995-12-12 | 992 | 992 | 980 | 980 | 15,000 | 980 |
| 1995-12-11 | 996 | 996 | 976 | 990 | 133,000 | 990 |
| 1995-12-08 | 996 | 1,000 | 996 | 996 | 116,000 | 996 |
| 1995-12-07 | 981 | 1,000 | 980 | 996 | 142,000 | 996 |
| 1995-12-06 | 961 | 980 | 960 | 971 | 17,000 | 971 |
| 1995-12-05 | 953 | 953 | 953 | 953 | 7,000 | 953 |
| 1995-12-04 | 964 | 965 | 950 | 950 | 52,000 | 950 |
| 1995-12-01 | 966 | 968 | 964 | 964 | 20,000 | 964 |
| 1995-11-30 | 955 | 974 | 955 | 964 | 12,000 | 964 |
| 1995-11-29 | 946 | 950 | 943 | 950 | 39,000 | 950 |
| 1995-11-28 | 948 | 950 | 943 | 943 | 127,000 | 943 |
| 1995-11-27 | 930 | 943 | 929 | 940 | 41,000 | 940 |
| 1995-11-24 | 940 | 940 | 920 | 920 | 25,000 | 920 |
| 1995-11-22 | 919 | 921 | 910 | 910 | 28,000 | 910 |
| 1995-11-21 | 900 | 918 | 900 | 910 | 16,000 | 910 |
| 1995-11-20 | 923 | 933 | 891 | 891 | 84,000 | 891 |
| 1995-11-17 | 933 | 933 | 923 | 923 | 40,000 | 923 |
| 1995-11-16 | 921 | 923 | 921 | 923 | 5,000 | 923 |
| 1995-11-15 | 925 | 925 | 920 | 920 | 24,000 | 920 |
| 1995-11-14 | 920 | 924 | 920 | 920 | 19,000 | 920 |
| 1995-11-13 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 1995-11-10 | 921 | 921 | 917 | 918 | 41,000 | 918 |
| 1995-11-09 | 928 | 928 | 921 | 921 | 59,000 | 921 |
| 1995-11-08 | 936 | 936 | 926 | 928 | 96,000 | 928 |
| 1995-11-07 | 954 | 954 | 936 | 936 | 27,000 | 936 |
| 1995-11-06 | 956 | 961 | 951 | 956 | 26,000 | 956 |
| 1995-11-02 | 960 | 960 | 950 | 955 | 67,000 | 955 |
| 1995-11-01 | 962 | 962 | 941 | 941 | 49,000 | 941 |
| 1995-10-31 | 973 | 975 | 964 | 975 | 158,000 | 975 |
| 1995-10-30 | 972 | 972 | 962 | 964 | 26,000 | 964 |
| 1995-10-27 | 985 | 985 | 980 | 982 | 31,000 | 982 |
| 1995-10-26 | 1,000 | 1,000 | 985 | 985 | 68,000 | 985 |
| 1995-10-25 | 1,010 | 1,010 | 1,000 | 1,000 | 50,000 | 1,000 |
| 1995-10-24 | 1,010 | 1,010 | 1,000 | 1,000 | 50,000 | 1,000 |
| 1995-10-23 | 993 | 1,000 | 993 | 1,000 | 20,000 | 1,000 |
| 1995-10-20 | 990 | 995 | 990 | 990 | 40,000 | 990 |
| 1995-10-19 | 1,000 | 1,000 | 985 | 987 | 31,000 | 987 |
| 1995-10-18 | 1,010 | 1,020 | 1,010 | 1,010 | 57,000 | 1,010 |
| 1995-10-17 | 986 | 1,010 | 986 | 1,010 | 45,000 | 1,010 |
| 1995-10-16 | 985 | 985 | 985 | 985 | 16,000 | 985 |
| 1995-10-13 | 985 | 985 | 985 | 985 | 13,000 | 985 |
| 1995-10-12 | 998 | 998 | 990 | 991 | 14,000 | 991 |
| 1995-10-11 | 987 | 998 | 987 | 987 | 49,000 | 987 |
| 1995-10-09 | 985 | 985 | 985 | 985 | 19,000 | 985 |
| 1995-10-06 | 984 | 994 | 983 | 994 | 27,000 | 994 |
| 1995-10-05 | 989 | 990 | 984 | 984 | 24,000 | 984 |
| 1995-10-04 | 976 | 989 | 976 | 989 | 39,000 | 989 |
| 1995-10-03 | 972 | 973 | 972 | 973 | 13,000 | 973 |
| 1995-10-02 | 965 | 965 | 965 | 965 | 4,000 | 965 |
| 1995-09-29 | 965 | 967 | 960 | 964 | 115,000 | 964 |
| 1995-09-28 | 953 | 963 | 953 | 963 | 48,000 | 963 |
| 1995-09-27 | 978 | 978 | 951 | 951 | 103,000 | 951 |
| 1995-09-26 | 983 | 983 | 973 | 973 | 42,000 | 973 |
| 1995-09-25 | 983 | 983 | 974 | 982 | 16,000 | 982 |
| 1995-09-22 | 991 | 992 | 973 | 973 | 77,000 | 973 |
| 1995-09-21 | 996 | 996 | 990 | 990 | 37,000 | 990 |
| 1995-09-20 | 1,010 | 1,010 | 996 | 996 | 186,000 | 996 |
| 1995-09-19 | 1,000 | 1,000 | 994 | 1,000 | 36,000 | 1,000 |
| 1995-09-18 | 1,010 | 1,010 | 992 | 992 | 95,000 | 992 |
| 1995-09-14 | 990 | 1,010 | 990 | 1,000 | 108,000 | 1,000 |
| 1995-09-13 | 975 | 990 | 975 | 990 | 56,000 | 990 |
| 1995-09-12 | 982 | 985 | 970 | 975 | 181,000 | 975 |
| 1995-09-11 | 976 | 985 | 976 | 976 | 55,000 | 976 |
| 1995-09-08 | 969 | 975 | 960 | 970 | 101,000 | 970 |
| 1995-09-07 | 949 | 959 | 949 | 959 | 45,000 | 959 |
| 1995-09-06 | 943 | 955 | 943 | 950 | 28,000 | 950 |
| 1995-09-05 | 950 | 960 | 942 | 943 | 87,000 | 943 |
| 1995-09-04 | 970 | 979 | 960 | 960 | 38,000 | 960 |
| 1995-09-01 | 970 | 980 | 966 | 966 | 33,000 | 966 |
| 1995-08-31 | 971 | 985 | 966 | 980 | 36,000 | 980 |
| 1995-08-30 | 990 | 990 | 976 | 976 | 63,000 | 976 |
| 1995-08-29 | 965 | 980 | 962 | 966 | 78,000 | 966 |
| 1995-08-28 | 965 | 965 | 960 | 960 | 99,000 | 960 |
| 1995-08-25 | 935 | 958 | 935 | 955 | 188,000 | 955 |
| 1995-08-24 | 920 | 924 | 918 | 920 | 27,000 | 920 |
| 1995-08-23 | 915 | 921 | 915 | 920 | 52,000 | 920 |
| 1995-08-22 | 929 | 929 | 919 | 920 | 46,000 | 920 |
| 1995-08-21 | 925 | 930 | 925 | 929 | 95,000 | 929 |
| 1995-08-18 | 935 | 940 | 922 | 923 | 108,000 | 923 |
| 1995-08-17 | 935 | 939 | 926 | 932 | 255,000 | 932 |
| 1995-08-16 | 950 | 950 | 933 | 934 | 140,000 | 934 |
| 1995-08-15 | 910 | 923 | 909 | 920 | 219,000 | 920 |
| 1995-08-14 | 895 | 895 | 882 | 895 | 53,000 | 895 |
| 1995-08-11 | 909 | 909 | 890 | 890 | 33,000 | 890 |
| 1995-08-10 | 890 | 910 | 880 | 909 | 59,000 | 909 |
| 1995-08-09 | 883 | 890 | 871 | 890 | 88,000 | 890 |
| 1995-08-08 | 909 | 909 | 877 | 883 | 282,000 | 883 |
| 1995-08-07 | 898 | 909 | 880 | 909 | 89,000 | 909 |
| 1995-08-04 | 882 | 907 | 882 | 888 | 143,000 | 888 |
| 1995-08-03 | 899 | 900 | 880 | 880 | 48,000 | 880 |
| 1995-08-02 | 890 | 900 | 890 | 900 | 51,000 | 900 |
| 1995-08-01 | 899 | 899 | 890 | 890 | 17,000 | 890 |
| 1995-07-31 | 905 | 905 | 900 | 900 | 23,000 | 900 |
| 1995-07-28 | 913 | 913 | 901 | 905 | 28,000 | 905 |
| 1995-07-27 | 918 | 918 | 900 | 900 | 40,000 | 900 |
| 1995-07-26 | 920 | 920 | 918 | 918 | 4,000 | 918 |
| 1995-07-25 | 930 | 930 | 900 | 900 | 19,000 | 900 |
| 1995-07-24 | 920 | 930 | 915 | 930 | 34,000 | 930 |
| 1995-07-21 | 891 | 910 | 891 | 900 | 53,000 | 900 |
| 1995-07-20 | 880 | 886 | 880 | 886 | 25,000 | 886 |
| 1995-07-19 | 910 | 910 | 890 | 900 | 68,000 | 900 |
| 1995-07-18 | 911 | 920 | 911 | 920 | 58,000 | 920 |
| 1995-07-17 | 896 | 920 | 890 | 920 | 259,000 | 920 |
| 1995-07-14 | 886 | 896 | 885 | 886 | 81,000 | 886 |
| 1995-07-13 | 932 | 932 | 900 | 900 | 72,000 | 900 |
| 1995-07-12 | 931 | 940 | 911 | 932 | 166,000 | 932 |
| 1995-07-11 | 940 | 941 | 931 | 931 | 61,000 | 931 |
| 1995-07-10 | 950 | 955 | 950 | 950 | 13,000 | 950 |
| 1995-07-07 | 898 | 940 | 898 | 940 | 55,000 | 940 |
| 1995-07-06 | 871 | 885 | 871 | 880 | 16,000 | 880 |
| 1995-07-05 | 872 | 880 | 872 | 880 | 12,000 | 880 |
| 1995-07-04 | 898 | 898 | 881 | 881 | 15,000 | 881 |
| 1995-07-03 | 900 | 900 | 865 | 865 | 13,000 | 865 |
| 1995-06-30 | 884 | 884 | 865 | 884 | 33,000 | 884 |
| 1995-06-29 | 879 | 879 | 865 | 865 | 47,000 | 865 |
| 1995-06-28 | 881 | 881 | 870 | 879 | 26,000 | 879 |
| 1995-06-27 | 903 | 903 | 881 | 881 | 33,000 | 881 |
| 1995-06-26 | 900 | 902 | 900 | 901 | 15,000 | 901 |
| 1995-06-23 | 915 | 915 | 880 | 880 | 45,000 | 880 |
| 1995-06-22 | 915 | 915 | 900 | 900 | 20,000 | 900 |
| 1995-06-21 | 910 | 920 | 902 | 905 | 24,000 | 905 |
| 1995-06-20 | 916 | 920 | 905 | 910 | 20,000 | 910 |
| 1995-06-19 | 905 | 916 | 905 | 916 | 7,000 | 916 |
| 1995-06-16 | 913 | 920 | 905 | 905 | 51,000 | 905 |
| 1995-06-15 | 921 | 921 | 911 | 912 | 34,000 | 912 |
| 1995-06-14 | 927 | 927 | 912 | 922 | 23,000 | 922 |
| 1995-06-13 | 936 | 938 | 930 | 936 | 84,000 | 936 |
| 1995-06-12 | 930 | 938 | 925 | 936 | 67,000 | 936 |
| 1995-06-09 | 940 | 940 | 923 | 940 | 97,000 | 940 |
| 1995-06-08 | 923 | 923 | 922 | 923 | 16,000 | 923 |
| 1995-06-07 | 921 | 925 | 921 | 925 | 24,000 | 925 |
| 1995-06-06 | 924 | 925 | 910 | 925 | 74,000 | 925 |
| 1995-06-05 | 930 | 930 | 921 | 930 | 12,000 | 930 |
| 1995-06-02 | 946 | 948 | 936 | 940 | 25,000 | 940 |
| 1995-06-01 | 956 | 958 | 936 | 946 | 27,000 | 946 |
| 1995-05-31 | 931 | 955 | 931 | 955 | 25,000 | 955 |
| 1995-05-30 | 931 | 931 | 931 | 931 | 3,000 | 931 |
| 1995-05-29 | 931 | 935 | 917 | 931 | 10,000 | 931 |
| 1995-05-26 | 921 | 931 | 921 | 931 | 19,000 | 931 |
| 1995-05-25 | 950 | 950 | 941 | 941 | 29,000 | 941 |
| 1995-05-24 | 920 | 931 | 920 | 930 | 36,000 | 930 |
| 1995-05-23 | 960 | 960 | 930 | 930 | 26,000 | 930 |
| 1995-05-22 | 989 | 989 | 961 | 961 | 35,000 | 961 |
| 1995-05-19 | 1,000 | 1,000 | 980 | 999 | 41,000 | 999 |
| 1995-05-18 | 1,020 | 1,020 | 1,010 | 1,020 | 83,000 | 1,020 |
| 1995-05-17 | 1,010 | 1,010 | 1,010 | 1,010 | 33,000 | 1,010 |
| 1995-05-16 | 1,010 | 1,020 | 1,010 | 1,010 | 69,000 | 1,010 |
| 1995-05-15 | 1,010 | 1,020 | 1,000 | 1,020 | 31,000 | 1,020 |
| 1995-05-12 | 995 | 995 | 991 | 993 | 39,000 | 993 |
| 1995-05-11 | 973 | 987 | 968 | 986 | 26,000 | 986 |
| 1995-05-10 | 986 | 986 | 976 | 976 | 5,000 | 976 |
| 1995-05-09 | 995 | 1,000 | 989 | 989 | 48,000 | 989 |
| 1995-05-08 | 1,020 | 1,020 | 999 | 999 | 17,000 | 999 |
| 1995-05-02 | 1,020 | 1,030 | 1,010 | 1,010 | 37,000 | 1,010 |
| 1995-05-01 | 1,030 | 1,030 | 1,020 | 1,020 | 23,000 | 1,020 |
| 1995-04-28 | 1,030 | 1,040 | 1,020 | 1,020 | 78,000 | 1,020 |
| 1995-04-27 | 1,030 | 1,030 | 1,020 | 1,020 | 138,000 | 1,020 |
| 1995-04-26 | 1,020 | 1,030 | 1,010 | 1,030 | 68,000 | 1,030 |
| 1995-04-25 | 1,000 | 1,040 | 1,000 | 1,020 | 50,000 | 1,020 |
| 1995-04-24 | 1,000 | 1,000 | 999 | 999 | 14,000 | 999 |
| 1995-04-21 | 989 | 999 | 988 | 990 | 14,000 | 990 |
| 1995-04-20 | 985 | 1,000 | 984 | 984 | 21,000 | 984 |
| 1995-04-19 | 974 | 974 | 974 | 974 | 33,000 | 974 |
| 1995-04-18 | 973 | 974 | 973 | 974 | 8,000 | 974 |
| 1995-04-17 | 970 | 973 | 970 | 973 | 8,000 | 973 |
| 1995-04-14 | 970 | 971 | 970 | 971 | 55,000 | 971 |
| 1995-04-13 | 957 | 960 | 947 | 960 | 31,000 | 960 |
| 1995-04-12 | 950 | 972 | 950 | 967 | 90,000 | 967 |
| 1995-04-11 | 941 | 950 | 940 | 950 | 22,000 | 950 |
| 1995-04-10 | 922 | 923 | 922 | 923 | 2,000 | 923 |
| 1995-04-07 | 917 | 925 | 917 | 922 | 35,000 | 922 |
| 1995-04-06 | 919 | 927 | 915 | 927 | 47,000 | 927 |
| 1995-04-05 | 929 | 939 | 915 | 917 | 26,000 | 917 |
| 1995-04-04 | 960 | 960 | 913 | 913 | 35,000 | 913 |
| 1995-04-03 | 965 | 975 | 950 | 950 | 21,000 | 950 |
| 1995-03-31 | 991 | 995 | 985 | 995 | 22,000 | 995 |
| 1995-03-30 | 990 | 990 | 975 | 976 | 14,000 | 976 |
| 1995-03-29 | 990 | 990 | 980 | 990 | 5,000 | 990 |
| 1995-03-28 | 965 | 985 | 965 | 985 | 17,000 | 985 |
| 1995-03-27 | 970 | 980 | 970 | 975 | 57,000 | 975 |
| 1995-03-24 | 984 | 984 | 963 | 970 | 168,000 | 970 |
| 1995-03-23 | 975 | 975 | 960 | 974 | 36,000 | 974 |
| 1995-03-22 | 959 | 970 | 950 | 970 | 41,000 | 970 |
| 1995-03-20 | 990 | 990 | 950 | 950 | 109,000 | 950 |
| 1995-03-17 | 1,030 | 1,030 | 1,000 | 1,010 | 38,000 | 1,010 |
| 1995-03-16 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 | 1,010 |
| 1995-03-15 | 1,020 | 1,030 | 1,010 | 1,030 | 40,000 | 1,030 |
| 1995-03-14 | 1,040 | 1,040 | 1,030 | 1,030 | 29,000 | 1,030 |
| 1995-03-13 | 1,050 | 1,050 | 1,020 | 1,030 | 14,000 | 1,030 |
| 1995-03-10 | 1,050 | 1,070 | 1,050 | 1,060 | 56,000 | 1,060 |
| 1995-03-09 | 1,060 | 1,070 | 1,060 | 1,070 | 42,000 | 1,070 |
| 1995-03-08 | 1,040 | 1,050 | 1,030 | 1,050 | 21,000 | 1,050 |
| 1995-03-07 | 1,060 | 1,060 | 1,050 | 1,050 | 62,000 | 1,050 |
| 1995-03-06 | 1,040 | 1,070 | 1,040 | 1,060 | 39,000 | 1,060 |
| 1995-03-03 | 1,030 | 1,030 | 1,010 | 1,030 | 25,000 | 1,030 |
| 1995-03-02 | 1,050 | 1,050 | 1,030 | 1,040 | 28,000 | 1,040 |
| 1995-03-01 | 1,060 | 1,060 | 1,010 | 1,010 | 63,000 | 1,010 |
| 1995-02-28 | 1,060 | 1,070 | 1,040 | 1,040 | 53,000 | 1,040 |
| 1995-02-27 | 1,050 | 1,050 | 1,000 | 1,040 | 59,000 | 1,040 |
| 1995-02-24 | 1,120 | 1,120 | 1,090 | 1,090 | 54,000 | 1,090 |
| 1995-02-23 | 1,120 | 1,120 | 1,090 | 1,100 | 37,000 | 1,100 |
| 1995-02-22 | 1,110 | 1,120 | 1,100 | 1,120 | 60,000 | 1,120 |
| 1995-02-21 | 1,100 | 1,110 | 1,090 | 1,100 | 117,000 | 1,100 |
| 1995-02-20 | 1,150 | 1,150 | 1,110 | 1,110 | 67,000 | 1,110 |
| 1995-02-17 | 1,110 | 1,150 | 1,100 | 1,140 | 235,000 | 1,140 |
| 1995-02-16 | 1,170 | 1,180 | 1,150 | 1,150 | 119,000 | 1,150 |
| 1995-02-15 | 1,190 | 1,200 | 1,170 | 1,190 | 135,000 | 1,190 |
| 1995-02-14 | 1,270 | 1,270 | 1,200 | 1,200 | 95,000 | 1,200 |
| 1995-02-13 | 1,280 | 1,280 | 1,260 | 1,280 | 88,000 | 1,280 |
| 1995-02-10 | 1,290 | 1,290 | 1,250 | 1,280 | 57,000 | 1,280 |
| 1995-02-09 | 1,300 | 1,300 | 1,270 | 1,300 | 39,000 | 1,300 |
| 1995-02-08 | 1,270 | 1,280 | 1,250 | 1,280 | 70,000 | 1,280 |
| 1995-02-07 | 1,310 | 1,310 | 1,280 | 1,290 | 83,000 | 1,290 |
| 1995-02-06 | 1,290 | 1,290 | 1,280 | 1,290 | 42,000 | 1,290 |
| 1995-02-03 | 1,310 | 1,310 | 1,250 | 1,280 | 248,000 | 1,280 |
| 1995-02-02 | 1,360 | 1,360 | 1,270 | 1,290 | 108,000 | 1,290 |
| 1995-02-01 | 1,390 | 1,390 | 1,350 | 1,370 | 123,000 | 1,370 |
| 1995-01-31 | 1,410 | 1,410 | 1,330 | 1,370 | 119,000 | 1,370 |
| 1995-01-30 | 1,350 | 1,390 | 1,330 | 1,390 | 193,000 | 1,390 |
| 1995-01-27 | 1,370 | 1,370 | 1,330 | 1,330 | 213,000 | 1,330 |
| 1995-01-26 | 1,360 | 1,360 | 1,330 | 1,350 | 158,000 | 1,350 |
| 1995-01-25 | 1,360 | 1,360 | 1,310 | 1,350 | 115,000 | 1,350 |
| 1995-01-24 | 1,300 | 1,340 | 1,270 | 1,340 | 183,000 | 1,340 |
| 1995-01-23 | 1,300 | 1,300 | 1,260 | 1,260 | 193,000 | 1,260 |
| 1995-01-20 | 1,320 | 1,320 | 1,280 | 1,280 | 228,000 | 1,280 |
| 1995-01-19 | 1,350 | 1,360 | 1,310 | 1,330 | 829,000 | 1,330 |
| 1995-01-18 | 1,250 | 1,350 | 1,250 | 1,330 | 452,000 | 1,330 |
| 1995-01-17 | 1,210 | 1,240 | 1,200 | 1,240 | 44,000 | 1,240 |
| 1995-01-13 | 1,190 | 1,210 | 1,180 | 1,200 | 110,000 | 1,200 |
| 1995-01-12 | 1,210 | 1,210 | 1,190 | 1,190 | 17,000 | 1,190 |
| 1995-01-11 | 1,200 | 1,210 | 1,200 | 1,210 | 19,000 | 1,210 |
| 1995-01-10 | 1,180 | 1,200 | 1,180 | 1,200 | 130,000 | 1,200 |
| 1995-01-09 | 1,180 | 1,190 | 1,170 | 1,180 | 25,000 | 1,180 |
| 1995-01-06 | 1,200 | 1,200 | 1,180 | 1,190 | 50,000 | 1,190 |
| 1995-01-05 | 1,230 | 1,230 | 1,200 | 1,200 | 56,000 | 1,200 |
| 1995-01-04 | 1,220 | 1,220 | 1,220 | 1,220 | 23,000 | 1,220 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株
