1950 日本電設工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	285	290	285	285	25,000	285
1999-12-29	297	297	288	288	45,000	288
1999-12-28	298	300	297	297	48,000	297
1999-12-27	289	305	289	298	42,000	298
1999-12-24	294	294	285	285	92,000	285
1999-12-22	285	290	280	280	112,000	280
1999-12-21	284	284	276	280	95,000	280
1999-12-20	273	278	267	270	81,000	270
1999-12-17	277	279	267	268	187,000	268
1999-12-16	275	280	275	279	101,000	279
1999-12-15	277	290	277	282	41,000	282
1999-12-14	281	281	271	275	243,000	275
1999-12-13	285	295	284	286	92,000	286
1999-12-10	298	298	280	280	135,000	280
1999-12-09	283	286	278	278	152,000	278
1999-12-08	288	288	283	286	132,000	286
1999-12-07	300	304	294	294	128,000	294
1999-12-06	303	305	300	300	159,000	300
1999-12-03	322	322	302	304	151,000	304
1999-12-02	303	305	300	302	72,000	302
1999-12-01	305	308	300	302	147,000	302
1999-11-30	309	311	305	305	40,000	305
1999-11-29	306	308	305	307	48,000	307
1999-11-26	312	313	306	306	65,000	306
1999-11-25	320	320	305	311	93,000	311
1999-11-24	330	330	310	315	80,000	315
1999-11-22	330	335	321	325	63,000	325
1999-11-19	357	357	330	330	36,000	330
1999-11-18	334	338	331	338	67,000	338
1999-11-17	315	320	314	319	83,000	319
1999-11-16	315	318	314	315	83,000	315
1999-11-15	318	333	318	318	35,000	318
1999-11-12	325	325	315	318	75,000	318
1999-11-11	330	335	324	325	87,000	325
1999-11-10	341	341	321	326	24,000	326
1999-11-09	326	326	320	321	107,000	321
1999-11-08	330	330	323	330	64,000	330
1999-11-05	340	340	334	337	58,000	337
1999-11-04	345	347	345	346	16,000	346
1999-11-02	350	350	349	349	16,000	349
1999-11-01	355	358	354	354	9,000	354
1999-10-29	340	355	340	355	59,000	355
1999-10-28	350	352	345	345	55,000	345
1999-10-27	354	354	350	350	17,000	350
1999-10-26	356	358	355	355	20,000	355
1999-10-25	363	363	356	356	37,000	356
1999-10-22	363	363	356	357	29,000	357
1999-10-21	357	362	357	362	18,000	362
1999-10-20	353	359	352	358	26,000	358
1999-10-19	360	360	353	353	15,000	353
1999-10-18	350	357	350	351	23,000	351
1999-10-15	350	356	350	355	22,000	355
1999-10-14	356	356	350	351	59,000	351
1999-10-13	366	366	351	355	68,000	355
1999-10-12	364	369	361	367	31,000	367
1999-10-08	367	369	367	369	13,000	369
1999-10-07	374	374	367	367	38,000	367
1999-10-06	384	384	374	374	30,000	374
1999-10-05	393	393	385	385	12,000	385
1999-10-04	388	394	388	394	16,000	394
1999-10-01	379	388	379	388	22,000	388
1999-09-30	383	392	372	374	47,000	374
1999-09-29	382	382	370	374	21,000	374
1999-09-28	382	386	382	386	15,000	386
1999-09-27	377	383	372	383	20,000	383
1999-09-24	395	395	375	377	33,000	377
1999-09-22	376	376	375	375	21,000	375
1999-09-21	365	375	362	375	51,000	375
1999-09-20	367	374	365	370	46,000	370
1999-09-17	360	366	359	365	58,000	365
1999-09-16	359	360	355	360	85,000	360
1999-09-14	359	360	355	360	47,000	360
1999-09-13	361	361	355	360	69,000	360
1999-09-10	370	370	360	361	206,000	361
1999-09-09	364	370	363	369	66,000	369
1999-09-08	361	365	350	354	97,000	354
1999-09-07	370	371	369	369	45,000	369
1999-09-06	379	379	369	369	43,000	369
1999-09-03	374	380	370	372	77,000	372
1999-09-02	379	379	374	374	77,000	374
1999-09-01	384	384	379	380	31,000	380
1999-08-31	388	388	380	382	88,000	382
1999-08-30	390	394	360	374	271,000	374
1999-08-27	410	412	388	388	90,000	388
1999-08-26	415	415	411	413	14,000	413
1999-08-25	410	415	408	415	54,000	415
1999-08-24	415	415	400	415	32,000	415
1999-08-23	389	404	389	399	30,000	399
1999-08-20	393	394	386	386	49,000	386
1999-08-19	396	396	392	394	15,000	394
1999-08-18	400	400	397	397	31,000	397
1999-08-17	413	413	398	400	36,000	400
1999-08-16	398	425	398	422	30,000	422
1999-08-13	400	400	399	399	35,000	399
1999-08-12	401	403	400	403	16,000	403
1999-08-11	400	401	400	401	11,000	401
1999-08-10	400	406	400	406	33,000	406
1999-08-09	390	393	389	390	90,000	390
1999-08-06	390	393	390	390	17,000	390
1999-08-05	395	395	390	390	79,000	390
1999-08-04	395	400	394	395	123,000	395
1999-08-03	404	406	395	395	64,000	395
1999-08-02	410	415	403	403	58,000	403
1999-07-30	403	415	403	415	20,000	415
1999-07-29	405	405	401	402	69,000	402
1999-07-28	405	415	404	406	63,000	406
1999-07-27	411	412	404	410	54,000	410
1999-07-26	419	419	408	415	80,000	415
1999-07-23	436	436	415	415	88,000	415
1999-07-22	435	435	425	431	43,000	431
1999-07-21	432	435	425	430	92,000	430
1999-07-19	438	438	430	431	72,000	431
1999-07-16	441	441	431	436	85,000	436
1999-07-15	448	450	440	446	38,000	446
1999-07-14	438	449	438	438	42,000	438
1999-07-13	445	450	438	438	78,000	438
1999-07-12	450	450	445	446	31,000	446
1999-07-09	450	455	447	455	59,000	455
1999-07-08	445	455	445	450	67,000	450
1999-07-07	460	460	450	450	25,000	450
1999-07-06	464	465	460	460	82,000	460
1999-07-05	469	469	456	459	86,000	459
1999-07-02	450	454	445	454	53,000	454
1999-07-01	441	450	440	440	45,000	440
1999-06-30	448	448	441	441	28,000	441
1999-06-29	440	441	440	441	43,000	441
1999-06-28	436	440	435	439	29,000	439
1999-06-25	440	440	431	433	44,000	433
1999-06-24	450	452	438	438	47,000	438
1999-06-23	445	452	445	450	69,000	450
1999-06-22	455	459	440	450	180,000	450
1999-06-21	425	440	425	440	98,000	440
1999-06-18	415	417	414	415	57,000	415
1999-06-17	410	415	410	410	30,000	410
1999-06-16	410	410	410	410	17,000	410
1999-06-15	401	415	401	414	21,000	414
1999-06-14	420	420	406	419	30,000	419
1999-06-11	406	419	406	406	66,000	406
1999-06-10	420	420	415	416	62,000	416
1999-06-09	400	405	395	404	21,000	404
1999-06-08	390	394	390	391	12,000	391
1999-06-07	391	405	391	404	6,000	404
1999-06-04	390	391	390	391	21,000	391
1999-06-03	390	392	390	390	30,000	390
1999-06-02	415	415	390	390	32,000	390
1999-06-01	412	417	397	415	17,000	415
1999-05-31	410	410	410	410	12,000	410
1999-05-28	412	413	408	412	35,000	412
1999-05-27	420	420	407	407	17,000	407
1999-05-26	420	420	415	420	44,000	420
1999-05-25	422	422	415	415	24,000	415
1999-05-24	405	407	404	407	16,000	407
1999-05-21	395	397	395	397	19,000	397
1999-05-20	396	397	396	396	7,000	396
1999-05-19	400	400	395	395	14,000	395
1999-05-18	405	405	400	401	12,000	401
1999-05-17	415	415	400	402	28,000	402
1999-05-14	419	419	416	418	17,000	418
1999-05-13	420	420	419	419	11,000	419
1999-05-12	432	432	420	421	28,000	421
1999-05-11	436	436	425	425	17,000	425
1999-05-10	437	440	416	416	40,000	416
1999-05-07	445	450	432	432	153,000	432
1999-05-06	431	440	431	439	57,000	439
1999-04-30	430	435	426	430	77,000	430
1999-04-28	439	439	420	420	52,000	420
1999-04-27	428	435	428	434	73,000	434
1999-04-26	420	429	420	426	74,000	426
1999-04-23	419	424	416	419	86,000	419
1999-04-22	425	425	417	424	20,000	424
1999-04-21	420	425	416	425	21,000	425
1999-04-20	425	425	420	420	46,000	420
1999-04-19	421	421	416	416	28,000	416
1999-04-16	420	420	413	415	44,000	415
1999-04-15	419	420	410	415	31,000	415
1999-04-14	419	425	417	418	55,000	418
1999-04-13	420	420	410	419	29,000	419
1999-04-12	424	426	415	415	42,000	415
1999-04-09	426	428	424	424	37,000	424
1999-04-08	425	428	420	420	68,000	420
1999-04-07	416	430	416	430	68,000	430
1999-04-06	405	410	402	410	46,000	410
1999-04-05	392	410	392	405	78,000	405
1999-04-02	400	401	387	390	51,000	390
1999-04-01	394	405	388	400	27,000	400
1999-03-31	387	398	387	398	35,000	398
1999-03-30	399	400	388	390	20,000	390
1999-03-29	390	400	390	400	20,000	400
1999-03-26	415	415	400	400	30,000	400
1999-03-25	415	415	400	415	48,000	415
1999-03-24	405	410	400	410	55,000	410
1999-03-23	401	407	401	401	70,000	401
1999-03-19	400	413	400	407	122,000	407
1999-03-18	406	406	401	401	45,000	401
1999-03-17	405	407	400	407	109,000	407
1999-03-16	385	407	380	407	76,000	407
1999-03-15	371	383	371	382	20,000	382
1999-03-12	373	377	370	370	92,000	370
1999-03-11	374	385	366	373	198,000	373
1999-03-10	365	372	363	372	29,000	372
1999-03-09	363	368	362	367	32,000	367
1999-03-08	382	382	360	360	44,000	360
1999-03-05	364	380	364	380	35,000	380
1999-03-04	380	380	372	373	15,000	373
1999-03-03	365	365	364	365	18,000	365
1999-03-02	384	384	365	365	15,000	365
1999-03-01	379	383	374	374	21,000	374
1999-02-26	360	364	360	364	24,000	364
1999-02-25	378	378	360	370	38,000	370
1999-02-24	387	387	373	380	43,000	380
1999-02-23	387	387	383	387	30,000	387
1999-02-22	370	377	370	372	38,000	372
1999-02-19	367	370	367	370	23,000	370
1999-02-18	365	369	365	367	29,000	367
1999-02-17	364	365	363	363	21,000	363
1999-02-16	363	363	359	359	3,000	359
1999-02-15	351	353	351	353	27,000	353
1999-02-12	341	355	341	350	24,000	350
1999-02-10	325	342	325	341	75,000	341
1999-02-09	358	358	350	350	20,000	350
1999-02-08	357	361	357	359	28,000	359
1999-02-05	365	366	361	364	28,000	364
1999-02-04	365	368	365	368	10,000	368
1999-02-03	381	381	365	365	10,000	365
1999-02-02	390	390	386	386	11,000	386
1999-02-01	394	394	386	391	6,000	391
1999-01-29	395	395	382	385	30,000	385
1999-01-28	395	395	385	385	40,000	385
1999-01-27	380	385	380	385	24,000	385
1999-01-26	391	394	387	394	55,000	394
1999-01-25	395	395	390	391	46,000	391
1999-01-22	379	388	379	385	41,000	385
1999-01-21	384	390	383	384	71,000	384
1999-01-20	379	383	371	377	33,000	377
1999-01-19	379	379	374	375	19,000	375
1999-01-18	370	379	370	379	4,000	379
1999-01-13	380	380	365	365	8,000	365
1999-01-12	370	370	365	365	9,000	365
1999-01-11	375	375	375	375	1,000	375
1999-01-08	370	375	370	375	7,000	375
1999-01-07	376	384	376	380	31,000	380
1999-01-06	368	373	366	373	40,000	373
1999-01-05	380	380	372	373	13,000	373
1999-01-04	380	380	370	370	4,000	370

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