1950 日本電設工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	371	384	371	380	10,000	380
1998-12-29	375	382	372	376	39,000	376
1998-12-28	360	370	360	367	15,000	367
1998-12-25	376	377	357	357	47,000	357
1998-12-24	351	355	351	352	18,000	352
1998-12-22	360	360	350	358	61,000	358
1998-12-21	365	365	355	355	6,000	355
1998-12-18	362	365	362	365	18,000	365
1998-12-17	364	364	361	361	5,000	361
1998-12-16	365	365	361	365	13,000	365
1998-12-15	370	370	365	365	17,000	365
1998-12-14	361	370	360	370	25,000	370
1998-12-11	360	361	356	361	38,000	361
1998-12-10	371	371	365	365	80,000	365
1998-12-09	350	360	348	351	229,000	351
1998-12-08	362	362	355	355	97,000	355
1998-12-07	364	364	360	362	35,000	362
1998-12-04	359	368	359	362	70,000	362
1998-12-03	361	366	360	360	48,000	360
1998-12-02	372	380	370	370	54,000	370
1998-12-01	378	380	370	371	60,000	371
1998-11-30	423	423	390	390	44,000	390
1998-11-27	420	425	410	422	47,000	422
1998-11-26	395	410	395	410	42,000	410
1998-11-25	391	395	380	393	68,000	393
1998-11-24	381	385	373	381	103,000	381
1998-11-20	353	365	353	361	78,000	361
1998-11-19	355	357	351	351	78,000	351
1998-11-18	344	344	339	341	34,000	341
1998-11-17	328	328	324	324	86,000	324
1998-11-16	328	330	328	328	87,000	328
1998-11-13	335	335	328	330	28,000	330
1998-11-12	341	341	330	337	152,000	337
1998-11-11	347	347	338	340	61,000	340
1998-11-10	350	353	345	351	146,000	351
1998-11-09	351	354	351	351	11,000	351
1998-11-06	352	352	335	352	37,000	352
1998-11-05	355	358	350	350	80,000	350
1998-11-04	375	375	353	355	31,000	355
1998-11-02	364	364	353	360	37,000	360
1998-10-30	363	363	354	354	14,000	354
1998-10-29	353	356	353	353	14,000	353
1998-10-28	352	355	352	353	6,000	353
1998-10-27	350	351	350	351	8,000	351
1998-10-26	364	364	350	351	10,000	351
1998-10-23	379	380	355	360	37,000	360
1998-10-22	389	389	380	380	81,000	380
1998-10-21	368	378	364	364	31,000	364
1998-10-20	335	349	335	348	48,000	348
1998-10-19	378	385	370	370	51,000	370
1998-10-16	400	400	380	380	14,000	380
1998-10-15	410	410	390	400	8,000	400
1998-10-14	400	400	400	400	9,000	400
1998-10-13	411	411	409	409	13,000	409
1998-10-12	403	414	403	411	12,000	411
1998-10-09	400	418	400	418	74,000	418
1998-10-08	408	408	406	406	8,000	406
1998-10-07	375	408	375	403	12,000	403
1998-10-06	370	370	370	370	20,000	370
1998-10-05	379	380	370	370	8,000	370
1998-10-02	388	390	380	380	12,000	380
1998-10-01	389	392	388	388	20,000	388
1998-09-30	410	410	395	395	15,000	395
1998-09-29	410	410	409	409	17,000	409
1998-09-28	410	423	410	411	14,000	411
1998-09-25	425	425	400	420	38,000	420
1998-09-24	425	425	402	402	10,000	402
1998-09-22	425	425	390	390	49,000	390
1998-09-21	410	410	405	405	20,000	405
1998-09-18	409	420	409	420	37,000	420
1998-09-17	418	418	408	408	27,000	408
1998-09-16	413	420	413	418	14,000	418
1998-09-14	418	420	418	418	57,000	418
1998-09-11	437	437	417	417	37,000	417
1998-09-10	450	450	442	442	19,000	442
1998-09-09	450	450	435	435	4,000	435
1998-09-08	458	464	440	450	16,000	450
1998-09-07	447	464	446	446	45,000	446
1998-09-04	451	456	450	451	35,000	451
1998-09-03	456	460	456	460	36,000	460
1998-09-02	450	475	450	460	66,000	460
1998-09-01	441	450	440	450	18,000	450
1998-08-31	430	451	430	451	10,000	451
1998-08-28	434	438	426	438	69,000	438
1998-08-27	430	434	430	434	100,000	434
1998-08-26	450	451	430	430	58,000	430
1998-08-25	455	455	431	440	44,000	440
1998-08-24	432	432	425	425	46,000	425
1998-08-21	420	420	420	420	2,000	420
1998-08-20	420	422	419	420	116,000	420
1998-08-19	422	430	420	420	53,000	420
1998-08-18	420	421	420	420	22,000	420
1998-08-17	415	420	415	417	19,000	417
1998-08-14	430	430	415	415	5,000	415
1998-08-13	418	418	415	415	10,000	415
1998-08-12	425	433	422	422	18,000	422
1998-08-11	421	435	421	426	30,000	426
1998-08-10	420	421	420	421	3,000	421
1998-08-07	420	420	420	420	2,000	420
1998-08-06	420	429	420	422	17,000	422
1998-08-05	422	426	420	422	226,000	422
1998-08-04	428	428	425	426	8,000	426
1998-08-03	425	429	425	429	5,000	429
1998-07-31	433	433	426	426	16,000	426
1998-07-30	423	429	423	429	13,000	429
1998-07-29	422	427	422	422	87,000	422
1998-07-28	420	420	416	417	61,000	417
1998-07-27	446	446	422	422	55,000	422
1998-07-24	456	456	445	450	60,000	450
1998-07-23	456	457	440	446	64,000	446
1998-07-22	470	470	458	460	43,000	460
1998-07-21	474	474	465	465	21,000	465
1998-07-17	480	480	474	474	53,000	474
1998-07-16	479	484	475	478	64,000	478
1998-07-15	481	481	470	470	14,000	470
1998-07-14	461	461	459	461	14,000	461
1998-07-13	449	455	449	455	27,000	455
1998-07-10	475	475	461	464	34,000	464
1998-07-09	478	478	478	478	5,000	478
1998-07-08	462	476	461	476	15,000	476
1998-07-07	470	470	467	467	7,000	467
1998-07-06	474	474	460	465	30,000	465
1998-07-03	469	470	465	469	15,000	469
1998-07-02	484	484	464	464	56,000	464
1998-07-01	472	484	472	484	48,000	484
1998-06-30	470	480	470	472	45,000	472
1998-06-29	450	468	450	468	19,000	468
1998-06-26	452	452	447	448	24,000	448
1998-06-25	460	463	442	442	54,000	442
1998-06-24	434	437	434	435	16,000	435
1998-06-23	439	439	429	429	45,000	429
1998-06-22	429	429	429	429	4,000	429
1998-06-19	422	440	421	440	12,000	440
1998-06-18	430	430	421	421	9,000	421
1998-06-17	415	420	415	415	5,000	415
1998-06-16	405	405	403	405	93,000	405
1998-06-15	413	413	405	405	6,000	405
1998-06-12	418	418	413	414	50,000	414
1998-06-11	440	444	425	425	17,000	425
1998-06-10	460	460	446	450	62,000	450
1998-06-09	425	430	425	430	54,000	430
1998-06-08	430	430	425	425	19,000	425
1998-06-05	436	437	432	432	10,000	432
1998-06-04	436	438	436	438	8,000	438
1998-06-03	442	442	436	436	220,000	436
1998-06-02	449	449	441	442	11,000	442
1998-06-01	450	450	436	440	11,000	440
1998-05-29	430	430	430	430	5,000	430
1998-05-28	445	445	441	445	32,000	445
1998-05-27	458	458	445	445	10,000	445
1998-05-26	458	458	453	458	54,000	458
1998-05-25	469	469	453	453	39,000	453
1998-05-22	462	462	453	454	19,000	454
1998-05-21	443	465	440	442	58,000	442
1998-05-20	445	450	441	443	37,000	443
1998-05-19	450	450	448	448	17,000	448
1998-05-18	455	455	446	450	12,000	450
1998-05-15	468	470	465	470	23,000	470
1998-05-14	465	466	464	465	32,000	465
1998-05-13	466	466	464	465	10,000	465
1998-05-12	460	465	460	464	13,000	464
1998-05-11	470	470	462	465	11,000	465
1998-05-08	452	463	452	460	13,000	460
1998-05-07	445	465	444	455	131,000	455
1998-05-06	470	470	450	450	15,000	450
1998-05-01	474	474	460	460	6,000	460
1998-04-30	464	477	464	477	15,000	477
1998-04-28	451	459	451	459	56,000	459
1998-04-27	469	470	443	443	58,000	443
1998-04-24	460	464	455	464	383,000	464
1998-04-23	469	472	469	470	35,000	470
1998-04-22	475	475	462	469	67,000	469
1998-04-21	478	478	470	470	33,000	470
1998-04-20	460	481	460	472	87,000	472
1998-04-17	480	481	455	455	284,000	455
1998-04-16	495	495	491	491	77,000	491
1998-04-15	515	515	499	499	3,000	499
1998-04-14	520	520	500	500	9,000	500
1998-04-13	520	520	500	520	5,000	520
1998-04-10	521	521	515	515	24,000	515
1998-04-09	521	521	513	521	38,000	521
1998-04-08	519	521	519	520	32,000	520
1998-04-07	492	529	490	529	12,000	529
1998-04-06	491	491	481	487	55,000	487
1998-04-03	480	503	480	481	21,000	481
1998-04-02	523	523	480	480	49,000	480
1998-04-01	555	555	529	529	16,000	529
1998-03-31	561	561	551	561	20,000	561
1998-03-30	570	572	568	569	72,000	569
1998-03-27	566	571	565	571	53,000	571
1998-03-26	565	570	564	565	51,000	565
1998-03-25	565	575	564	571	176,000	571
1998-03-24	540	540	532	532	57,000	532
1998-03-23	560	567	540	540	85,000	540
1998-03-20	560	565	560	560	344,000	560
1998-03-19	566	574	550	569	370,000	569
1998-03-18	561	564	550	550	77,000	550
1998-03-17	548	565	548	560	99,000	560
1998-03-16	545	547	545	546	16,000	546
1998-03-13	541	545	540	545	64,000	545
1998-03-12	545	546	541	541	37,000	541
1998-03-11	558	560	551	552	71,000	552
1998-03-10	537	551	536	551	31,000	551
1998-03-09	555	560	540	540	45,000	540
1998-03-06	545	551	532	535	48,000	535
1998-03-05	550	551	545	545	25,000	545
1998-03-04	545	568	540	568	94,000	568
1998-03-03	558	558	545	545	58,000	545
1998-03-02	538	555	538	546	39,000	546
1998-02-27	511	541	511	538	39,000	538
1998-02-26	510	528	509	528	11,000	528
1998-02-25	520	520	500	500	28,000	500
1998-02-24	500	500	480	499	51,000	499
1998-02-23	500	500	495	495	11,000	495
1998-02-20	495	495	490	490	14,000	490
1998-02-19	501	501	497	501	25,000	501
1998-02-18	513	516	495	496	141,000	496
1998-02-17	518	518	511	512	14,000	512
1998-02-16	538	538	508	508	106,000	508
1998-02-13	565	565	545	545	27,000	545
1998-02-12	545	566	545	565	89,000	565
1998-02-10	531	553	531	546	80,000	546
1998-02-09	550	550	525	530	43,000	530
1998-02-06	490	535	490	535	67,000	535
1998-02-05	490	520	485	515	25,000	515
1998-02-04	497	500	495	495	28,000	495
1998-02-03	520	520	507	507	39,000	507
1998-02-02	482	503	482	500	37,000	500
1998-01-30	490	495	472	472	29,000	472
1998-01-29	525	526	480	485	76,000	485
1998-01-28	521	540	510	515	58,000	515
1998-01-27	520	520	500	510	104,000	510
1998-01-26	513	514	513	513	124,000	513
1998-01-23	431	443	431	443	208,000	443
1998-01-22	420	434	412	417	113,000	417
1998-01-21	390	420	390	412	466,000	412
1998-01-20	383	383	375	380	270,000	380
1998-01-19	360	382	359	380	133,000	380
1998-01-16	320	363	315	350	37,000	350
1998-01-14	309	320	309	320	72,000	320
1998-01-13	315	318	310	310	31,000	310
1998-01-12	320	320	309	310	39,000	310
1998-01-09	338	339	325	330	33,000	330
1998-01-08	331	344	331	344	17,000	344
1998-01-07	338	340	331	331	25,000	331
1998-01-06	330	340	325	340	17,000	340
1998-01-05	339	340	330	340	30,000	340

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