1950 日本電設工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3033333532833425,000334
1997-12-2934234233033026,000330
1997-12-263483483433434,000343
1997-12-25348350330350126,000350
1997-12-2435235334534542,000345
1997-12-2236936935135335,000353
1997-12-1939539535935951,000359
1997-12-1840140439740434,000404
1997-12-1738740538740523,000405
1997-12-1638638838638637,000386
1997-12-1539939938538873,000388
1997-12-1239939939039975,000399
1997-12-11426426404404158,000404
1997-12-10433433426426213,000426
1997-12-0942642842642825,000428
1997-12-0842943142842826,000428
1997-12-0544644643043029,000430
1997-12-04445456443443126,000443
1997-12-0345245244344322,000443
1997-12-0246046045245332,000453
1997-12-0145045545045553,000455
1997-11-2845345344245087,000450
1997-11-2746146545545730,000457
1997-11-2647047146046234,000462
1997-11-2545045045045099,000450
1997-11-2152852852052033,000520
1997-11-2050851850851810,000518
1997-11-1954854851051011,000510
1997-11-1855356555055086,000550
1997-11-17565568550553118,000553
1997-11-14585585566566196,000566
1997-11-1353458553058550,000585
1997-11-12544544538538554,000538
1997-11-1155156555155572,000555
1997-11-1054555554555124,000551
1997-11-07561561528545148,000545
1997-11-0656056756056059,000560
1997-11-05588588570570222,000570
1997-11-0456057056056637,000566
1997-10-3156657056657038,000570
1997-10-3056556556056018,000560
1997-10-2955656855656524,000565
1997-10-2853553753053518,000535
1997-10-27537541530541197,000541
1997-10-2452953751553729,000537
1997-10-23505519505519103,000519
1997-10-22490500488500264,000500
1997-10-2150051149049086,000490
1997-10-2050050048549067,000490
1997-10-17520538513520846,000520
1997-10-164995284995288,000528
1997-10-1549251049250027,000500
1997-10-14480492479491143,000491
1997-10-1347648947648510,000485
1997-10-0948448547047617,000476
1997-10-084834884834884,000488
1997-10-074564634564636,000463
1997-10-0645046145046136,000461
1997-10-0344445544044044,000440
1997-10-0247047045345385,000453
1997-10-0147948047048034,000480
1997-09-3048548547548033,000480
1997-09-294854854854858,000485
1997-09-265325325275278,000527
1997-09-2557057053053048,000530
1997-09-2457958057057021,000570
1997-09-2259059057058075,000580
1997-09-1959059559059098,000590
1997-09-1859560059060020,000600
1997-09-1762262559059053,000590
1997-09-166206216176217,000621
1997-09-1262662661361636,000616
1997-09-1164064062362514,000625
1997-09-1065466065466040,000660
1997-09-096696696686687,000668
1997-09-0866966966966914,000669
1997-09-0567067066866917,000669
1997-09-046696696596605,000660
1997-09-036456706456709,000670
1997-09-026656656456456,000645
1997-09-016506506456459,000645
1997-08-2965965964964913,000649
1997-08-2865165963365913,000659
1997-08-2767467466066910,000669
1997-08-2668569168368410,000684
1997-08-2569569569569518,000695
1997-08-2265566065565612,000656
1997-08-216376456376457,000645
1997-08-206356356356354,000635
1997-08-1963063662562528,000625
1997-08-1863363362562550,000625
1997-08-1563963963163522,000635
1997-08-1464064264064036,000640
1997-08-1364164464064052,000640
1997-08-12630640630640143,000640
1997-08-1164364363163124,000631
1997-08-0864564863063013,000630
1997-08-0765666064964939,000649
1997-08-0667067065565598,000655
1997-08-0567068867068429,000684
1997-08-0469069067067026,000670
1997-08-016806806806809,000680
1997-07-3168669667669619,000696
1997-07-3072072269669652,000696
1997-07-2973074873074533,000745
1997-07-2873473573473424,000734
1997-07-2573573573473537,000735
1997-07-2473673673373543,000735
1997-07-2374574573673610,000736
1997-07-2275475573273221,000732
1997-07-1875075974975856,000758
1997-07-1775875975575523,000755
1997-07-167397607397607,000760
1997-07-1573173573173410,000734
1997-07-1474974972573111,000731
1997-07-117597597507518,000751
1997-07-1077179276176150,000761
1997-07-0976677576677446,000774
1997-07-0876377175976611,000766
1997-07-0777677676576511,000765
1997-07-0479379377677612,000776
1997-07-0379379378979011,000790
1997-07-0279079579079118,000791
1997-07-0181981980381521,000815
1997-06-3084084082082016,000820
1997-06-2785085784084020,000840
1997-06-268508578508508,000850
1997-06-2585785784685797,000857
1997-06-2486186185685713,000857
1997-06-2385785785585635,000856
1997-06-20861861860861193,000861
1997-06-19850850849850147,000850
1997-06-1884985084885026,000850
1997-06-1785585585085032,000850
1997-06-1687287285985919,000859
1997-06-1387988087187640,000876
1997-06-12885885880880108,000880
1997-06-1188188587687654,000876
1997-06-1089089088188130,000881
1997-06-0987387586386330,000863
1997-06-0687387587387342,000873
1997-06-0588588586687362,000873
1997-06-0486088586088566,000885
1997-06-0386088086086075,000860
1997-06-0285186185186125,000861
1997-05-3084987084985085,000850
1997-05-29849850846847112,000847
1997-05-2884484784084690,000846
1997-05-2782084082084065,000840
1997-05-26818820805805220,000805
1997-05-2382282881782036,000820
1997-05-2280181280181218,000812
1997-05-2180981079579518,000795
1997-05-2080581079080037,000800
1997-05-1979479578779539,000795
1997-05-1677479877479131,000791
1997-05-1576176776076725,000767
1997-05-1476276876076018,000760
1997-05-1377177977177214,000772
1997-05-1273176873076820,000768
1997-05-0974074073073025,000730
1997-05-08739741736740106,000740
1997-05-07737742736736160,000736
1997-05-06740740726730104,000730
1997-05-02720726715720346,000720
1997-05-0173073072072087,000720
1997-04-3073074072872854,000728
1997-04-287057257057252,000725
1997-04-25720734700700145,000700
1997-04-24748758712712106,000712
1997-04-2372174772173864,000738
1997-04-22715740715721145,000721
1997-04-2168371068370590,000705
1997-04-1867567567067077,000670
1997-04-1766367266366572,000665
1997-04-1664165264165222,000652
1997-04-1563063962063935,000639
1997-04-14650655633637242,000637
1997-04-1165065063865047,000650
1997-04-1068068065065019,000650
1997-04-0969669667768025,000680
1997-04-0870070070070027,000700
1997-04-0773473471571528,000715
1997-04-0474974973473917,000739
1997-04-0377077074074447,000744
1997-04-0278078076577025,000770
1997-04-0178578575578018,000780
1997-03-3179579577577533,000775
1997-03-287847847847842,000784
1997-03-27775795775794175,000794
1997-03-2679579576876818,000768
1997-03-2577577576576883,000768
1997-03-24780781765765119,000765
1997-03-2177078077078016,000780
1997-03-1977178177077060,000770
1997-03-18811811780780103,000780
1997-03-1781081180080046,000800
1997-03-1480181080081043,000810
1997-03-1383783783783713,000837
1997-03-1285385384384343,000843
1997-03-1184084684084343,000843
1997-03-1083183183183138,000831
1997-03-0784084183183138,000831
1997-03-0682182181081013,000810
1997-03-0582282480281062,000810
1997-03-0484085084084572,000845
1997-03-0384185084085037,000850
1997-02-2884285284285031,000850
1997-02-2784285384185329,000853
1997-02-2687588084184127,000841
1997-02-2589989988088031,000880
1997-02-2487990987990035,000900
1997-02-2187088187087055,000870
1997-02-20840860838860142,000860
1997-02-1985086084084038,000840
1997-02-1888188185085080,000850
1997-02-1789689688889628,000896
1997-02-1491992090090062,000900
1997-02-1395095093793711,000937
1997-02-1295395994494455,000944
1997-02-1096196195396070,000960
1997-02-0795596295596139,000961
1997-02-06950965950955174,000955
1997-02-0595095093093531,000935
1997-02-0494095894094041,000940
1997-02-0393593893093016,000930
1997-01-3193593593493533,000935
1997-01-3092793592593583,000935
1997-01-299359389359379,000937
1997-01-2893993993993948,000939
1997-01-279399399399396,000939
1997-01-2499099096096044,000960
1997-01-2397098197098063,000980
1997-01-2297998096998099,000980
1997-01-2199999997997977,000979
1997-01-201,0101,0109761,00058,0001,000
1997-01-171,0001,0301,0001,020217,0001,020
1997-01-161,0101,0109801,000224,0001,000
1997-01-141,0101,0109901,01097,0001,010
1997-01-139691,0309691,03035,0001,030
1997-01-101,0001,00097997962,000979
1997-01-091,0401,04099199469,000994
1997-01-081,0801,0801,0201,02047,0001,020
1997-01-071,1001,1001,0801,08025,0001,080
1997-01-061,0801,0801,0801,0803,0001,080

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