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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 333 | 335 | 328 | 334 | 25,000 | 334 |
| 1997-12-29 | 342 | 342 | 330 | 330 | 26,000 | 330 |
| 1997-12-26 | 348 | 348 | 343 | 343 | 4,000 | 343 |
| 1997-12-25 | 348 | 350 | 330 | 350 | 126,000 | 350 |
| 1997-12-24 | 352 | 353 | 345 | 345 | 42,000 | 345 |
| 1997-12-22 | 369 | 369 | 351 | 353 | 35,000 | 353 |
| 1997-12-19 | 395 | 395 | 359 | 359 | 51,000 | 359 |
| 1997-12-18 | 401 | 404 | 397 | 404 | 34,000 | 404 |
| 1997-12-17 | 387 | 405 | 387 | 405 | 23,000 | 405 |
| 1997-12-16 | 386 | 388 | 386 | 386 | 37,000 | 386 |
| 1997-12-15 | 399 | 399 | 385 | 388 | 73,000 | 388 |
| 1997-12-12 | 399 | 399 | 390 | 399 | 75,000 | 399 |
| 1997-12-11 | 426 | 426 | 404 | 404 | 158,000 | 404 |
| 1997-12-10 | 433 | 433 | 426 | 426 | 213,000 | 426 |
| 1997-12-09 | 426 | 428 | 426 | 428 | 25,000 | 428 |
| 1997-12-08 | 429 | 431 | 428 | 428 | 26,000 | 428 |
| 1997-12-05 | 446 | 446 | 430 | 430 | 29,000 | 430 |
| 1997-12-04 | 445 | 456 | 443 | 443 | 126,000 | 443 |
| 1997-12-03 | 452 | 452 | 443 | 443 | 22,000 | 443 |
| 1997-12-02 | 460 | 460 | 452 | 453 | 32,000 | 453 |
| 1997-12-01 | 450 | 455 | 450 | 455 | 53,000 | 455 |
| 1997-11-28 | 453 | 453 | 442 | 450 | 87,000 | 450 |
| 1997-11-27 | 461 | 465 | 455 | 457 | 30,000 | 457 |
| 1997-11-26 | 470 | 471 | 460 | 462 | 34,000 | 462 |
| 1997-11-25 | 450 | 450 | 450 | 450 | 99,000 | 450 |
| 1997-11-21 | 528 | 528 | 520 | 520 | 33,000 | 520 |
| 1997-11-20 | 508 | 518 | 508 | 518 | 10,000 | 518 |
| 1997-11-19 | 548 | 548 | 510 | 510 | 11,000 | 510 |
| 1997-11-18 | 553 | 565 | 550 | 550 | 86,000 | 550 |
| 1997-11-17 | 565 | 568 | 550 | 553 | 118,000 | 553 |
| 1997-11-14 | 585 | 585 | 566 | 566 | 196,000 | 566 |
| 1997-11-13 | 534 | 585 | 530 | 585 | 50,000 | 585 |
| 1997-11-12 | 544 | 544 | 538 | 538 | 554,000 | 538 |
| 1997-11-11 | 551 | 565 | 551 | 555 | 72,000 | 555 |
| 1997-11-10 | 545 | 555 | 545 | 551 | 24,000 | 551 |
| 1997-11-07 | 561 | 561 | 528 | 545 | 148,000 | 545 |
| 1997-11-06 | 560 | 567 | 560 | 560 | 59,000 | 560 |
| 1997-11-05 | 588 | 588 | 570 | 570 | 222,000 | 570 |
| 1997-11-04 | 560 | 570 | 560 | 566 | 37,000 | 566 |
| 1997-10-31 | 566 | 570 | 566 | 570 | 38,000 | 570 |
| 1997-10-30 | 565 | 565 | 560 | 560 | 18,000 | 560 |
| 1997-10-29 | 556 | 568 | 556 | 565 | 24,000 | 565 |
| 1997-10-28 | 535 | 537 | 530 | 535 | 18,000 | 535 |
| 1997-10-27 | 537 | 541 | 530 | 541 | 197,000 | 541 |
| 1997-10-24 | 529 | 537 | 515 | 537 | 29,000 | 537 |
| 1997-10-23 | 505 | 519 | 505 | 519 | 103,000 | 519 |
| 1997-10-22 | 490 | 500 | 488 | 500 | 264,000 | 500 |
| 1997-10-21 | 500 | 511 | 490 | 490 | 86,000 | 490 |
| 1997-10-20 | 500 | 500 | 485 | 490 | 67,000 | 490 |
| 1997-10-17 | 520 | 538 | 513 | 520 | 846,000 | 520 |
| 1997-10-16 | 499 | 528 | 499 | 528 | 8,000 | 528 |
| 1997-10-15 | 492 | 510 | 492 | 500 | 27,000 | 500 |
| 1997-10-14 | 480 | 492 | 479 | 491 | 143,000 | 491 |
| 1997-10-13 | 476 | 489 | 476 | 485 | 10,000 | 485 |
| 1997-10-09 | 484 | 485 | 470 | 476 | 17,000 | 476 |
| 1997-10-08 | 483 | 488 | 483 | 488 | 4,000 | 488 |
| 1997-10-07 | 456 | 463 | 456 | 463 | 6,000 | 463 |
| 1997-10-06 | 450 | 461 | 450 | 461 | 36,000 | 461 |
| 1997-10-03 | 444 | 455 | 440 | 440 | 44,000 | 440 |
| 1997-10-02 | 470 | 470 | 453 | 453 | 85,000 | 453 |
| 1997-10-01 | 479 | 480 | 470 | 480 | 34,000 | 480 |
| 1997-09-30 | 485 | 485 | 475 | 480 | 33,000 | 480 |
| 1997-09-29 | 485 | 485 | 485 | 485 | 8,000 | 485 |
| 1997-09-26 | 532 | 532 | 527 | 527 | 8,000 | 527 |
| 1997-09-25 | 570 | 570 | 530 | 530 | 48,000 | 530 |
| 1997-09-24 | 579 | 580 | 570 | 570 | 21,000 | 570 |
| 1997-09-22 | 590 | 590 | 570 | 580 | 75,000 | 580 |
| 1997-09-19 | 590 | 595 | 590 | 590 | 98,000 | 590 |
| 1997-09-18 | 595 | 600 | 590 | 600 | 20,000 | 600 |
| 1997-09-17 | 622 | 625 | 590 | 590 | 53,000 | 590 |
| 1997-09-16 | 620 | 621 | 617 | 621 | 7,000 | 621 |
| 1997-09-12 | 626 | 626 | 613 | 616 | 36,000 | 616 |
| 1997-09-11 | 640 | 640 | 623 | 625 | 14,000 | 625 |
| 1997-09-10 | 654 | 660 | 654 | 660 | 40,000 | 660 |
| 1997-09-09 | 669 | 669 | 668 | 668 | 7,000 | 668 |
| 1997-09-08 | 669 | 669 | 669 | 669 | 14,000 | 669 |
| 1997-09-05 | 670 | 670 | 668 | 669 | 17,000 | 669 |
| 1997-09-04 | 669 | 669 | 659 | 660 | 5,000 | 660 |
| 1997-09-03 | 645 | 670 | 645 | 670 | 9,000 | 670 |
| 1997-09-02 | 665 | 665 | 645 | 645 | 6,000 | 645 |
| 1997-09-01 | 650 | 650 | 645 | 645 | 9,000 | 645 |
| 1997-08-29 | 659 | 659 | 649 | 649 | 13,000 | 649 |
| 1997-08-28 | 651 | 659 | 633 | 659 | 13,000 | 659 |
| 1997-08-27 | 674 | 674 | 660 | 669 | 10,000 | 669 |
| 1997-08-26 | 685 | 691 | 683 | 684 | 10,000 | 684 |
| 1997-08-25 | 695 | 695 | 695 | 695 | 18,000 | 695 |
| 1997-08-22 | 655 | 660 | 655 | 656 | 12,000 | 656 |
| 1997-08-21 | 637 | 645 | 637 | 645 | 7,000 | 645 |
| 1997-08-20 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1997-08-19 | 630 | 636 | 625 | 625 | 28,000 | 625 |
| 1997-08-18 | 633 | 633 | 625 | 625 | 50,000 | 625 |
| 1997-08-15 | 639 | 639 | 631 | 635 | 22,000 | 635 |
| 1997-08-14 | 640 | 642 | 640 | 640 | 36,000 | 640 |
| 1997-08-13 | 641 | 644 | 640 | 640 | 52,000 | 640 |
| 1997-08-12 | 630 | 640 | 630 | 640 | 143,000 | 640 |
| 1997-08-11 | 643 | 643 | 631 | 631 | 24,000 | 631 |
| 1997-08-08 | 645 | 648 | 630 | 630 | 13,000 | 630 |
| 1997-08-07 | 656 | 660 | 649 | 649 | 39,000 | 649 |
| 1997-08-06 | 670 | 670 | 655 | 655 | 98,000 | 655 |
| 1997-08-05 | 670 | 688 | 670 | 684 | 29,000 | 684 |
| 1997-08-04 | 690 | 690 | 670 | 670 | 26,000 | 670 |
| 1997-08-01 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 1997-07-31 | 686 | 696 | 676 | 696 | 19,000 | 696 |
| 1997-07-30 | 720 | 722 | 696 | 696 | 52,000 | 696 |
| 1997-07-29 | 730 | 748 | 730 | 745 | 33,000 | 745 |
| 1997-07-28 | 734 | 735 | 734 | 734 | 24,000 | 734 |
| 1997-07-25 | 735 | 735 | 734 | 735 | 37,000 | 735 |
| 1997-07-24 | 736 | 736 | 733 | 735 | 43,000 | 735 |
| 1997-07-23 | 745 | 745 | 736 | 736 | 10,000 | 736 |
| 1997-07-22 | 754 | 755 | 732 | 732 | 21,000 | 732 |
| 1997-07-18 | 750 | 759 | 749 | 758 | 56,000 | 758 |
| 1997-07-17 | 758 | 759 | 755 | 755 | 23,000 | 755 |
| 1997-07-16 | 739 | 760 | 739 | 760 | 7,000 | 760 |
| 1997-07-15 | 731 | 735 | 731 | 734 | 10,000 | 734 |
| 1997-07-14 | 749 | 749 | 725 | 731 | 11,000 | 731 |
| 1997-07-11 | 759 | 759 | 750 | 751 | 8,000 | 751 |
| 1997-07-10 | 771 | 792 | 761 | 761 | 50,000 | 761 |
| 1997-07-09 | 766 | 775 | 766 | 774 | 46,000 | 774 |
| 1997-07-08 | 763 | 771 | 759 | 766 | 11,000 | 766 |
| 1997-07-07 | 776 | 776 | 765 | 765 | 11,000 | 765 |
| 1997-07-04 | 793 | 793 | 776 | 776 | 12,000 | 776 |
| 1997-07-03 | 793 | 793 | 789 | 790 | 11,000 | 790 |
| 1997-07-02 | 790 | 795 | 790 | 791 | 18,000 | 791 |
| 1997-07-01 | 819 | 819 | 803 | 815 | 21,000 | 815 |
| 1997-06-30 | 840 | 840 | 820 | 820 | 16,000 | 820 |
| 1997-06-27 | 850 | 857 | 840 | 840 | 20,000 | 840 |
| 1997-06-26 | 850 | 857 | 850 | 850 | 8,000 | 850 |
| 1997-06-25 | 857 | 857 | 846 | 857 | 97,000 | 857 |
| 1997-06-24 | 861 | 861 | 856 | 857 | 13,000 | 857 |
| 1997-06-23 | 857 | 857 | 855 | 856 | 35,000 | 856 |
| 1997-06-20 | 861 | 861 | 860 | 861 | 193,000 | 861 |
| 1997-06-19 | 850 | 850 | 849 | 850 | 147,000 | 850 |
| 1997-06-18 | 849 | 850 | 848 | 850 | 26,000 | 850 |
| 1997-06-17 | 855 | 855 | 850 | 850 | 32,000 | 850 |
| 1997-06-16 | 872 | 872 | 859 | 859 | 19,000 | 859 |
| 1997-06-13 | 879 | 880 | 871 | 876 | 40,000 | 876 |
| 1997-06-12 | 885 | 885 | 880 | 880 | 108,000 | 880 |
| 1997-06-11 | 881 | 885 | 876 | 876 | 54,000 | 876 |
| 1997-06-10 | 890 | 890 | 881 | 881 | 30,000 | 881 |
| 1997-06-09 | 873 | 875 | 863 | 863 | 30,000 | 863 |
| 1997-06-06 | 873 | 875 | 873 | 873 | 42,000 | 873 |
| 1997-06-05 | 885 | 885 | 866 | 873 | 62,000 | 873 |
| 1997-06-04 | 860 | 885 | 860 | 885 | 66,000 | 885 |
| 1997-06-03 | 860 | 880 | 860 | 860 | 75,000 | 860 |
| 1997-06-02 | 851 | 861 | 851 | 861 | 25,000 | 861 |
| 1997-05-30 | 849 | 870 | 849 | 850 | 85,000 | 850 |
| 1997-05-29 | 849 | 850 | 846 | 847 | 112,000 | 847 |
| 1997-05-28 | 844 | 847 | 840 | 846 | 90,000 | 846 |
| 1997-05-27 | 820 | 840 | 820 | 840 | 65,000 | 840 |
| 1997-05-26 | 818 | 820 | 805 | 805 | 220,000 | 805 |
| 1997-05-23 | 822 | 828 | 817 | 820 | 36,000 | 820 |
| 1997-05-22 | 801 | 812 | 801 | 812 | 18,000 | 812 |
| 1997-05-21 | 809 | 810 | 795 | 795 | 18,000 | 795 |
| 1997-05-20 | 805 | 810 | 790 | 800 | 37,000 | 800 |
| 1997-05-19 | 794 | 795 | 787 | 795 | 39,000 | 795 |
| 1997-05-16 | 774 | 798 | 774 | 791 | 31,000 | 791 |
| 1997-05-15 | 761 | 767 | 760 | 767 | 25,000 | 767 |
| 1997-05-14 | 762 | 768 | 760 | 760 | 18,000 | 760 |
| 1997-05-13 | 771 | 779 | 771 | 772 | 14,000 | 772 |
| 1997-05-12 | 731 | 768 | 730 | 768 | 20,000 | 768 |
| 1997-05-09 | 740 | 740 | 730 | 730 | 25,000 | 730 |
| 1997-05-08 | 739 | 741 | 736 | 740 | 106,000 | 740 |
| 1997-05-07 | 737 | 742 | 736 | 736 | 160,000 | 736 |
| 1997-05-06 | 740 | 740 | 726 | 730 | 104,000 | 730 |
| 1997-05-02 | 720 | 726 | 715 | 720 | 346,000 | 720 |
| 1997-05-01 | 730 | 730 | 720 | 720 | 87,000 | 720 |
| 1997-04-30 | 730 | 740 | 728 | 728 | 54,000 | 728 |
| 1997-04-28 | 705 | 725 | 705 | 725 | 2,000 | 725 |
| 1997-04-25 | 720 | 734 | 700 | 700 | 145,000 | 700 |
| 1997-04-24 | 748 | 758 | 712 | 712 | 106,000 | 712 |
| 1997-04-23 | 721 | 747 | 721 | 738 | 64,000 | 738 |
| 1997-04-22 | 715 | 740 | 715 | 721 | 145,000 | 721 |
| 1997-04-21 | 683 | 710 | 683 | 705 | 90,000 | 705 |
| 1997-04-18 | 675 | 675 | 670 | 670 | 77,000 | 670 |
| 1997-04-17 | 663 | 672 | 663 | 665 | 72,000 | 665 |
| 1997-04-16 | 641 | 652 | 641 | 652 | 22,000 | 652 |
| 1997-04-15 | 630 | 639 | 620 | 639 | 35,000 | 639 |
| 1997-04-14 | 650 | 655 | 633 | 637 | 242,000 | 637 |
| 1997-04-11 | 650 | 650 | 638 | 650 | 47,000 | 650 |
| 1997-04-10 | 680 | 680 | 650 | 650 | 19,000 | 650 |
| 1997-04-09 | 696 | 696 | 677 | 680 | 25,000 | 680 |
| 1997-04-08 | 700 | 700 | 700 | 700 | 27,000 | 700 |
| 1997-04-07 | 734 | 734 | 715 | 715 | 28,000 | 715 |
| 1997-04-04 | 749 | 749 | 734 | 739 | 17,000 | 739 |
| 1997-04-03 | 770 | 770 | 740 | 744 | 47,000 | 744 |
| 1997-04-02 | 780 | 780 | 765 | 770 | 25,000 | 770 |
| 1997-04-01 | 785 | 785 | 755 | 780 | 18,000 | 780 |
| 1997-03-31 | 795 | 795 | 775 | 775 | 33,000 | 775 |
| 1997-03-28 | 784 | 784 | 784 | 784 | 2,000 | 784 |
| 1997-03-27 | 775 | 795 | 775 | 794 | 175,000 | 794 |
| 1997-03-26 | 795 | 795 | 768 | 768 | 18,000 | 768 |
| 1997-03-25 | 775 | 775 | 765 | 768 | 83,000 | 768 |
| 1997-03-24 | 780 | 781 | 765 | 765 | 119,000 | 765 |
| 1997-03-21 | 770 | 780 | 770 | 780 | 16,000 | 780 |
| 1997-03-19 | 771 | 781 | 770 | 770 | 60,000 | 770 |
| 1997-03-18 | 811 | 811 | 780 | 780 | 103,000 | 780 |
| 1997-03-17 | 810 | 811 | 800 | 800 | 46,000 | 800 |
| 1997-03-14 | 801 | 810 | 800 | 810 | 43,000 | 810 |
| 1997-03-13 | 837 | 837 | 837 | 837 | 13,000 | 837 |
| 1997-03-12 | 853 | 853 | 843 | 843 | 43,000 | 843 |
| 1997-03-11 | 840 | 846 | 840 | 843 | 43,000 | 843 |
| 1997-03-10 | 831 | 831 | 831 | 831 | 38,000 | 831 |
| 1997-03-07 | 840 | 841 | 831 | 831 | 38,000 | 831 |
| 1997-03-06 | 821 | 821 | 810 | 810 | 13,000 | 810 |
| 1997-03-05 | 822 | 824 | 802 | 810 | 62,000 | 810 |
| 1997-03-04 | 840 | 850 | 840 | 845 | 72,000 | 845 |
| 1997-03-03 | 841 | 850 | 840 | 850 | 37,000 | 850 |
| 1997-02-28 | 842 | 852 | 842 | 850 | 31,000 | 850 |
| 1997-02-27 | 842 | 853 | 841 | 853 | 29,000 | 853 |
| 1997-02-26 | 875 | 880 | 841 | 841 | 27,000 | 841 |
| 1997-02-25 | 899 | 899 | 880 | 880 | 31,000 | 880 |
| 1997-02-24 | 879 | 909 | 879 | 900 | 35,000 | 900 |
| 1997-02-21 | 870 | 881 | 870 | 870 | 55,000 | 870 |
| 1997-02-20 | 840 | 860 | 838 | 860 | 142,000 | 860 |
| 1997-02-19 | 850 | 860 | 840 | 840 | 38,000 | 840 |
| 1997-02-18 | 881 | 881 | 850 | 850 | 80,000 | 850 |
| 1997-02-17 | 896 | 896 | 888 | 896 | 28,000 | 896 |
| 1997-02-14 | 919 | 920 | 900 | 900 | 62,000 | 900 |
| 1997-02-13 | 950 | 950 | 937 | 937 | 11,000 | 937 |
| 1997-02-12 | 953 | 959 | 944 | 944 | 55,000 | 944 |
| 1997-02-10 | 961 | 961 | 953 | 960 | 70,000 | 960 |
| 1997-02-07 | 955 | 962 | 955 | 961 | 39,000 | 961 |
| 1997-02-06 | 950 | 965 | 950 | 955 | 174,000 | 955 |
| 1997-02-05 | 950 | 950 | 930 | 935 | 31,000 | 935 |
| 1997-02-04 | 940 | 958 | 940 | 940 | 41,000 | 940 |
| 1997-02-03 | 935 | 938 | 930 | 930 | 16,000 | 930 |
| 1997-01-31 | 935 | 935 | 934 | 935 | 33,000 | 935 |
| 1997-01-30 | 927 | 935 | 925 | 935 | 83,000 | 935 |
| 1997-01-29 | 935 | 938 | 935 | 937 | 9,000 | 937 |
| 1997-01-28 | 939 | 939 | 939 | 939 | 48,000 | 939 |
| 1997-01-27 | 939 | 939 | 939 | 939 | 6,000 | 939 |
| 1997-01-24 | 990 | 990 | 960 | 960 | 44,000 | 960 |
| 1997-01-23 | 970 | 981 | 970 | 980 | 63,000 | 980 |
| 1997-01-22 | 979 | 980 | 969 | 980 | 99,000 | 980 |
| 1997-01-21 | 999 | 999 | 979 | 979 | 77,000 | 979 |
| 1997-01-20 | 1,010 | 1,010 | 976 | 1,000 | 58,000 | 1,000 |
| 1997-01-17 | 1,000 | 1,030 | 1,000 | 1,020 | 217,000 | 1,020 |
| 1997-01-16 | 1,010 | 1,010 | 980 | 1,000 | 224,000 | 1,000 |
| 1997-01-14 | 1,010 | 1,010 | 990 | 1,010 | 97,000 | 1,010 |
| 1997-01-13 | 969 | 1,030 | 969 | 1,030 | 35,000 | 1,030 |
| 1997-01-10 | 1,000 | 1,000 | 979 | 979 | 62,000 | 979 |
| 1997-01-09 | 1,040 | 1,040 | 991 | 994 | 69,000 | 994 |
| 1997-01-08 | 1,080 | 1,080 | 1,020 | 1,020 | 47,000 | 1,020 |
| 1997-01-07 | 1,100 | 1,100 | 1,080 | 1,080 | 25,000 | 1,080 |
| 1997-01-06 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株