1950 日本電設工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 323 | 323 | 322 | 322 | 5,000 | 322 |
| 2000-12-28 | 325 | 325 | 320 | 322 | 13,000 | 322 |
| 2000-12-27 | 330 | 330 | 320 | 320 | 8,000 | 320 |
| 2000-12-26 | 323 | 324 | 314 | 315 | 44,000 | 315 |
| 2000-12-25 | 336 | 336 | 321 | 323 | 65,000 | 323 |
| 2000-12-22 | 325 | 330 | 321 | 321 | 70,000 | 321 |
| 2000-12-21 | 335 | 335 | 327 | 334 | 111,000 | 334 |
| 2000-12-20 | 341 | 342 | 339 | 339 | 46,000 | 339 |
| 2000-12-19 | 345 | 345 | 342 | 342 | 44,000 | 342 |
| 2000-12-18 | 346 | 346 | 345 | 345 | 16,000 | 345 |
| 2000-12-15 | 349 | 350 | 349 | 350 | 8,000 | 350 |
| 2000-12-14 | 354 | 354 | 349 | 349 | 12,000 | 349 |
| 2000-12-13 | 362 | 362 | 349 | 354 | 14,000 | 354 |
| 2000-12-12 | 357 | 357 | 350 | 352 | 34,000 | 352 |
| 2000-12-11 | 364 | 364 | 352 | 352 | 31,000 | 352 |
| 2000-12-08 | 366 | 366 | 358 | 358 | 72,000 | 358 |
| 2000-12-07 | 349 | 352 | 345 | 352 | 52,000 | 352 |
| 2000-12-06 | 366 | 366 | 351 | 351 | 43,000 | 351 |
| 2000-12-05 | 350 | 350 | 348 | 348 | 33,000 | 348 |
| 2000-12-04 | 355 | 355 | 348 | 348 | 33,000 | 348 |
| 2000-12-01 | 355 | 359 | 348 | 355 | 31,000 | 355 |
| 2000-11-30 | 346 | 350 | 346 | 346 | 14,000 | 346 |
| 2000-11-29 | 349 | 352 | 348 | 348 | 13,000 | 348 |
| 2000-11-28 | 364 | 364 | 348 | 348 | 21,000 | 348 |
| 2000-11-27 | 365 | 365 | 360 | 364 | 15,000 | 364 |
| 2000-11-24 | 366 | 366 | 357 | 365 | 49,000 | 365 |
| 2000-11-22 | 358 | 359 | 355 | 355 | 19,000 | 355 |
| 2000-11-21 | 347 | 350 | 346 | 346 | 28,000 | 346 |
| 2000-11-20 | 347 | 348 | 347 | 347 | 8,000 | 347 |
| 2000-11-17 | 350 | 352 | 347 | 347 | 19,000 | 347 |
| 2000-11-16 | 358 | 358 | 346 | 346 | 19,000 | 346 |
| 2000-11-15 | 363 | 363 | 359 | 360 | 25,000 | 360 |
| 2000-11-14 | 363 | 363 | 348 | 354 | 8,000 | 354 |
| 2000-11-13 | 345 | 353 | 345 | 353 | 24,000 | 353 |
| 2000-11-10 | 345 | 347 | 345 | 346 | 10,000 | 346 |
| 2000-11-09 | 350 | 350 | 348 | 348 | 11,000 | 348 |
| 2000-11-08 | 356 | 356 | 351 | 355 | 11,000 | 355 |
| 2000-11-07 | 354 | 356 | 354 | 356 | 13,000 | 356 |
| 2000-11-06 | 348 | 355 | 348 | 351 | 37,000 | 351 |
| 2000-11-02 | 345 | 348 | 345 | 348 | 27,000 | 348 |
| 2000-11-01 | 350 | 350 | 345 | 350 | 17,000 | 350 |
| 2000-10-31 | 347 | 349 | 346 | 349 | 17,000 | 349 |
| 2000-10-30 | 348 | 350 | 347 | 350 | 10,000 | 350 |
| 2000-10-27 | 355 | 360 | 346 | 346 | 13,000 | 346 |
| 2000-10-26 | 350 | 360 | 346 | 360 | 37,000 | 360 |
| 2000-10-25 | 365 | 365 | 350 | 350 | 40,000 | 350 |
| 2000-10-24 | 369 | 369 | 350 | 350 | 22,000 | 350 |
| 2000-10-23 | 358 | 365 | 358 | 364 | 16,000 | 364 |
| 2000-10-20 | 351 | 364 | 351 | 361 | 11,000 | 361 |
| 2000-10-19 | 341 | 347 | 341 | 346 | 25,000 | 346 |
| 2000-10-18 | 368 | 368 | 361 | 361 | 20,000 | 361 |
| 2000-10-17 | 360 | 369 | 359 | 365 | 22,000 | 365 |
| 2000-10-16 | 356 | 363 | 356 | 360 | 19,000 | 360 |
| 2000-10-13 | 360 | 361 | 352 | 352 | 41,000 | 352 |
| 2000-10-12 | 367 | 369 | 363 | 364 | 24,000 | 364 |
| 2000-10-11 | 370 | 373 | 367 | 370 | 25,000 | 370 |
| 2000-10-10 | 373 | 373 | 370 | 370 | 11,000 | 370 |
| 2000-10-06 | 377 | 377 | 370 | 375 | 51,000 | 375 |
| 2000-10-05 | 379 | 379 | 374 | 374 | 24,000 | 374 |
| 2000-10-04 | 384 | 387 | 380 | 380 | 12,000 | 380 |
| 2000-10-03 | 381 | 389 | 379 | 385 | 24,000 | 385 |
| 2000-10-02 | 387 | 387 | 380 | 380 | 30,000 | 380 |
| 2000-09-29 | 375 | 390 | 372 | 390 | 20,000 | 390 |
| 2000-09-28 | 370 | 376 | 370 | 372 | 43,000 | 372 |
| 2000-09-27 | 372 | 372 | 370 | 370 | 52,000 | 370 |
| 2000-09-26 | 390 | 390 | 375 | 375 | 15,000 | 375 |
| 2000-09-25 | 410 | 410 | 389 | 390 | 66,000 | 390 |
| 2000-09-22 | 398 | 398 | 380 | 382 | 26,000 | 382 |
| 2000-09-21 | 396 | 405 | 390 | 399 | 48,000 | 399 |
| 2000-09-20 | 384 | 406 | 383 | 401 | 93,000 | 401 |
| 2000-09-19 | 372 | 378 | 367 | 378 | 67,000 | 378 |
| 2000-09-18 | 380 | 380 | 366 | 371 | 53,000 | 371 |
| 2000-09-14 | 375 | 388 | 375 | 380 | 116,000 | 380 |
| 2000-09-13 | 368 | 371 | 368 | 371 | 36,000 | 371 |
| 2000-09-12 | 367 | 368 | 365 | 367 | 52,000 | 367 |
| 2000-09-11 | 368 | 378 | 365 | 370 | 45,000 | 370 |
| 2000-09-08 | 375 | 384 | 370 | 370 | 31,000 | 370 |
| 2000-09-07 | 383 | 383 | 374 | 379 | 25,000 | 379 |
| 2000-09-06 | 383 | 390 | 376 | 390 | 32,000 | 390 |
| 2000-09-05 | 376 | 385 | 376 | 385 | 52,000 | 385 |
| 2000-09-04 | 389 | 389 | 375 | 380 | 76,000 | 380 |
| 2000-09-01 | 398 | 398 | 373 | 374 | 126,000 | 374 |
| 2000-08-31 | 392 | 399 | 385 | 399 | 97,000 | 399 |
| 2000-08-30 | 393 | 397 | 391 | 393 | 97,000 | 393 |
| 2000-08-29 | 401 | 401 | 394 | 398 | 115,000 | 398 |
| 2000-08-28 | 410 | 412 | 405 | 405 | 58,000 | 405 |
| 2000-08-25 | 430 | 430 | 415 | 415 | 177,000 | 415 |
| 2000-08-24 | 409 | 427 | 408 | 420 | 242,000 | 420 |
| 2000-08-23 | 439 | 439 | 415 | 415 | 190,000 | 415 |
| 2000-08-22 | 427 | 445 | 419 | 444 | 440,000 | 444 |
| 2000-08-21 | 420 | 430 | 415 | 430 | 286,000 | 430 |
| 2000-08-18 | 400 | 430 | 400 | 430 | 519,000 | 430 |
| 2000-08-17 | 393 | 405 | 390 | 402 | 259,000 | 402 |
| 2000-08-16 | 395 | 397 | 387 | 397 | 108,000 | 397 |
| 2000-08-15 | 395 | 396 | 387 | 396 | 257,000 | 396 |
| 2000-08-14 | 379 | 393 | 378 | 393 | 256,000 | 393 |
| 2000-08-11 | 370 | 389 | 363 | 379 | 171,000 | 379 |
| 2000-08-10 | 350 | 373 | 350 | 370 | 302,000 | 370 |
| 2000-08-09 | 342 | 352 | 342 | 352 | 84,000 | 352 |
| 2000-08-08 | 350 | 352 | 340 | 342 | 29,000 | 342 |
| 2000-08-07 | 348 | 350 | 347 | 347 | 76,000 | 347 |
| 2000-08-04 | 340 | 350 | 340 | 350 | 58,000 | 350 |
| 2000-08-03 | 340 | 345 | 340 | 345 | 20,000 | 345 |
| 2000-08-02 | 345 | 349 | 342 | 349 | 21,000 | 349 |
| 2000-08-01 | 341 | 341 | 338 | 340 | 69,000 | 340 |
| 2000-07-31 | 340 | 347 | 340 | 341 | 36,000 | 341 |
| 2000-07-28 | 350 | 350 | 348 | 350 | 33,000 | 350 |
| 2000-07-27 | 355 | 356 | 350 | 351 | 33,000 | 351 |
| 2000-07-26 | 350 | 358 | 350 | 358 | 97,000 | 358 |
| 2000-07-25 | 360 | 360 | 352 | 358 | 93,000 | 358 |
| 2000-07-24 | 350 | 358 | 350 | 350 | 61,000 | 350 |
| 2000-07-21 | 360 | 369 | 351 | 360 | 156,000 | 360 |
| 2000-07-19 | 344 | 345 | 330 | 345 | 38,000 | 345 |
| 2000-07-18 | 360 | 360 | 338 | 345 | 89,000 | 345 |
| 2000-07-17 | 363 | 373 | 360 | 360 | 49,000 | 360 |
| 2000-07-14 | 370 | 375 | 360 | 360 | 93,000 | 360 |
| 2000-07-13 | 380 | 380 | 370 | 370 | 194,000 | 370 |
| 2000-07-12 | 377 | 377 | 365 | 372 | 319,000 | 372 |
| 2000-07-11 | 340 | 357 | 340 | 357 | 336,000 | 357 |
| 2000-07-10 | 330 | 336 | 329 | 336 | 124,000 | 336 |
| 2000-07-07 | 325 | 335 | 325 | 330 | 64,000 | 330 |
| 2000-07-06 | 315 | 330 | 315 | 325 | 48,000 | 325 |
| 2000-07-05 | 334 | 334 | 325 | 325 | 62,000 | 325 |
| 2000-07-04 | 335 | 337 | 325 | 325 | 79,000 | 325 |
| 2000-07-03 | 335 | 335 | 329 | 334 | 125,000 | 334 |
| 2000-06-30 | 325 | 330 | 325 | 326 | 47,000 | 326 |
| 2000-06-29 | 323 | 325 | 319 | 325 | 90,000 | 325 |
| 2000-06-28 | 321 | 325 | 320 | 324 | 89,000 | 324 |
| 2000-06-27 | 324 | 324 | 320 | 320 | 61,000 | 320 |
| 2000-06-26 | 320 | 326 | 320 | 325 | 16,000 | 325 |
| 2000-06-23 | 325 | 325 | 322 | 324 | 58,000 | 324 |
| 2000-06-22 | 329 | 332 | 320 | 320 | 149,000 | 320 |
| 2000-06-21 | 320 | 325 | 318 | 324 | 58,000 | 324 |
| 2000-06-20 | 325 | 325 | 316 | 316 | 25,000 | 316 |
| 2000-06-19 | 325 | 325 | 315 | 325 | 38,000 | 325 |
| 2000-06-16 | 327 | 332 | 324 | 325 | 48,000 | 325 |
| 2000-06-15 | 335 | 340 | 332 | 332 | 125,000 | 332 |
| 2000-06-14 | 336 | 339 | 334 | 335 | 315,000 | 335 |
| 2000-06-13 | 330 | 339 | 330 | 335 | 224,000 | 335 |
| 2000-06-12 | 324 | 329 | 320 | 329 | 137,000 | 329 |
| 2000-06-09 | 328 | 328 | 315 | 323 | 132,000 | 323 |
| 2000-06-08 | 310 | 314 | 309 | 313 | 41,000 | 313 |
| 2000-06-07 | 293 | 305 | 293 | 305 | 52,000 | 305 |
| 2000-06-06 | 291 | 299 | 291 | 299 | 18,000 | 299 |
| 2000-06-05 | 300 | 300 | 291 | 296 | 54,000 | 296 |
| 2000-06-02 | 304 | 304 | 297 | 298 | 54,000 | 298 |
| 2000-06-01 | 306 | 306 | 298 | 304 | 28,000 | 304 |
| 2000-05-31 | 305 | 306 | 297 | 306 | 60,000 | 306 |
| 2000-05-30 | 296 | 300 | 295 | 300 | 76,000 | 300 |
| 2000-05-29 | 305 | 305 | 291 | 295 | 162,000 | 295 |
| 2000-05-26 | 323 | 323 | 310 | 314 | 40,000 | 314 |
| 2000-05-25 | 330 | 330 | 321 | 321 | 49,000 | 321 |
| 2000-05-24 | 322 | 326 | 320 | 320 | 54,000 | 320 |
| 2000-05-23 | 321 | 330 | 320 | 330 | 34,000 | 330 |
| 2000-05-22 | 330 | 330 | 320 | 321 | 34,000 | 321 |
| 2000-05-19 | 328 | 330 | 320 | 328 | 46,000 | 328 |
| 2000-05-18 | 333 | 333 | 325 | 327 | 47,000 | 327 |
| 2000-05-17 | 330 | 335 | 326 | 330 | 108,000 | 330 |
| 2000-05-16 | 327 | 327 | 320 | 320 | 23,000 | 320 |
| 2000-05-15 | 330 | 330 | 320 | 320 | 21,000 | 320 |
| 2000-05-12 | 324 | 331 | 320 | 331 | 79,000 | 331 |
| 2000-05-11 | 316 | 325 | 312 | 315 | 106,000 | 315 |
| 2000-05-10 | 326 | 326 | 317 | 324 | 31,000 | 324 |
| 2000-05-09 | 320 | 330 | 315 | 325 | 112,000 | 325 |
| 2000-05-08 | 336 | 338 | 327 | 327 | 183,000 | 327 |
| 2000-05-02 | 319 | 337 | 319 | 330 | 533,000 | 330 |
| 2000-05-01 | 311 | 318 | 305 | 318 | 293,000 | 318 |
| 2000-04-28 | 290 | 310 | 282 | 297 | 192,000 | 297 |
| 2000-04-27 | 291 | 291 | 285 | 285 | 36,000 | 285 |
| 2000-04-26 | 295 | 295 | 285 | 286 | 22,000 | 286 |
| 2000-04-25 | 300 | 300 | 291 | 295 | 47,000 | 295 |
| 2000-04-24 | 294 | 295 | 289 | 289 | 47,000 | 289 |
| 2000-04-21 | 294 | 298 | 290 | 290 | 19,000 | 290 |
| 2000-04-20 | 290 | 299 | 288 | 299 | 43,000 | 299 |
| 2000-04-19 | 300 | 300 | 290 | 294 | 21,000 | 294 |
| 2000-04-18 | 293 | 300 | 293 | 300 | 43,000 | 300 |
| 2000-04-17 | 290 | 291 | 285 | 288 | 49,000 | 288 |
| 2000-04-14 | 295 | 299 | 295 | 297 | 21,000 | 297 |
| 2000-04-13 | 300 | 300 | 294 | 294 | 73,000 | 294 |
| 2000-04-12 | 294 | 300 | 294 | 300 | 38,000 | 300 |
| 2000-04-11 | 300 | 300 | 294 | 294 | 85,000 | 294 |
| 2000-04-10 | 297 | 300 | 296 | 300 | 58,000 | 300 |
| 2000-04-07 | 299 | 300 | 295 | 295 | 49,000 | 295 |
| 2000-04-06 | 295 | 300 | 295 | 299 | 25,000 | 299 |
| 2000-04-05 | 295 | 300 | 295 | 298 | 60,000 | 298 |
| 2000-04-04 | 297 | 301 | 295 | 298 | 73,000 | 298 |
| 2000-04-03 | 306 | 306 | 297 | 297 | 46,000 | 297 |
| 2000-03-31 | 296 | 306 | 296 | 306 | 70,000 | 306 |
| 2000-03-30 | 305 | 305 | 295 | 296 | 67,000 | 296 |
| 2000-03-29 | 315 | 315 | 305 | 305 | 88,000 | 305 |
| 2000-03-28 | 325 | 326 | 310 | 311 | 118,000 | 311 |
| 2000-03-27 | 314 | 325 | 312 | 325 | 274,000 | 325 |
| 2000-03-24 | 309 | 309 | 301 | 302 | 142,000 | 302 |
| 2000-03-23 | 293 | 299 | 293 | 299 | 109,000 | 299 |
| 2000-03-22 | 299 | 300 | 290 | 295 | 176,000 | 295 |
| 2000-03-21 | 294 | 294 | 290 | 294 | 101,000 | 294 |
| 2000-03-17 | 280 | 285 | 280 | 285 | 94,000 | 285 |
| 2000-03-16 | 272 | 275 | 266 | 275 | 186,000 | 275 |
| 2000-03-15 | 278 | 278 | 267 | 269 | 291,000 | 269 |
| 2000-03-14 | 285 | 285 | 270 | 274 | 276,000 | 274 |
| 2000-03-13 | 284 | 285 | 273 | 275 | 328,000 | 275 |
| 2000-03-10 | 268 | 284 | 268 | 284 | 484,000 | 284 |
| 2000-03-09 | 273 | 279 | 266 | 270 | 189,000 | 270 |
| 2000-03-08 | 270 | 271 | 263 | 269 | 272,000 | 269 |
| 2000-03-07 | 272 | 280 | 268 | 270 | 466,000 | 270 |
| 2000-03-06 | 281 | 285 | 274 | 275 | 284,000 | 275 |
| 2000-03-03 | 287 | 287 | 280 | 281 | 169,000 | 281 |
| 2000-03-02 | 292 | 299 | 288 | 288 | 59,000 | 288 |
| 2000-03-01 | 304 | 313 | 297 | 298 | 173,000 | 298 |
| 2000-02-29 | 296 | 301 | 296 | 301 | 32,000 | 301 |
| 2000-02-28 | 288 | 300 | 288 | 300 | 29,000 | 300 |
| 2000-02-25 | 290 | 290 | 280 | 287 | 57,000 | 287 |
| 2000-02-24 | 269 | 275 | 269 | 275 | 68,000 | 275 |
| 2000-02-23 | 270 | 274 | 269 | 270 | 66,000 | 270 |
| 2000-02-22 | 285 | 285 | 270 | 274 | 83,000 | 274 |
| 2000-02-21 | 285 | 290 | 270 | 270 | 79,000 | 270 |
| 2000-02-18 | 288 | 293 | 288 | 290 | 23,000 | 290 |
| 2000-02-17 | 296 | 296 | 287 | 287 | 60,000 | 287 |
| 2000-02-16 | 290 | 301 | 290 | 296 | 36,000 | 296 |
| 2000-02-15 | 297 | 297 | 292 | 292 | 53,000 | 292 |
| 2000-02-14 | 294 | 295 | 292 | 292 | 52,000 | 292 |
| 2000-02-10 | 295 | 309 | 294 | 294 | 80,000 | 294 |
| 2000-02-09 | 307 | 307 | 297 | 300 | 28,000 | 300 |
| 2000-02-08 | 302 | 302 | 295 | 297 | 75,000 | 297 |
| 2000-02-07 | 310 | 310 | 300 | 308 | 25,000 | 308 |
| 2000-02-04 | 295 | 302 | 295 | 295 | 50,000 | 295 |
| 2000-02-03 | 304 | 304 | 295 | 295 | 56,000 | 295 |
| 2000-02-02 | 315 | 316 | 295 | 295 | 99,000 | 295 |
| 2000-02-01 | 303 | 305 | 300 | 305 | 32,000 | 305 |
| 2000-01-31 | 309 | 309 | 300 | 300 | 32,000 | 300 |
| 2000-01-28 | 316 | 316 | 300 | 300 | 51,000 | 300 |
| 2000-01-27 | 324 | 325 | 316 | 316 | 42,000 | 316 |
| 2000-01-26 | 325 | 327 | 320 | 325 | 35,000 | 325 |
| 2000-01-25 | 328 | 328 | 316 | 323 | 47,000 | 323 |
| 2000-01-24 | 322 | 325 | 320 | 325 | 43,000 | 325 |
| 2000-01-21 | 320 | 322 | 320 | 320 | 51,000 | 320 |
| 2000-01-20 | 315 | 320 | 315 | 320 | 54,000 | 320 |
| 2000-01-19 | 319 | 320 | 315 | 315 | 44,000 | 315 |
| 2000-01-18 | 313 | 321 | 313 | 320 | 78,000 | 320 |
| 2000-01-17 | 298 | 311 | 298 | 308 | 68,000 | 308 |
| 2000-01-14 | 295 | 298 | 293 | 297 | 42,000 | 297 |
| 2000-01-13 | 290 | 298 | 290 | 297 | 44,000 | 297 |
| 2000-01-12 | 295 | 295 | 290 | 290 | 36,000 | 290 |
| 2000-01-11 | 295 | 300 | 295 | 300 | 37,000 | 300 |
| 2000-01-07 | 281 | 294 | 280 | 294 | 56,000 | 294 |
| 2000-01-06 | 289 | 289 | 280 | 280 | 36,000 | 280 |
| 2000-01-05 | 281 | 290 | 281 | 290 | 52,000 | 290 |
| 2000-01-04 | 286 | 288 | 281 | 281 | 26,000 | 281 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株
