1950 日本電設工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 415 | 426 | 415 | 426 | 45,000 | 426 |
| 2001-12-27 | 419 | 419 | 417 | 419 | 16,000 | 419 |
| 2001-12-26 | 413 | 415 | 410 | 410 | 14,000 | 410 |
| 2001-12-25 | 424 | 424 | 410 | 413 | 64,000 | 413 |
| 2001-12-21 | 410 | 420 | 410 | 420 | 56,000 | 420 |
| 2001-12-20 | 402 | 410 | 400 | 410 | 113,000 | 410 |
| 2001-12-19 | 427 | 427 | 402 | 407 | 69,000 | 407 |
| 2001-12-18 | 433 | 433 | 421 | 427 | 44,000 | 427 |
| 2001-12-17 | 434 | 437 | 430 | 433 | 66,000 | 433 |
| 2001-12-14 | 426 | 435 | 426 | 434 | 88,000 | 434 |
| 2001-12-13 | 440 | 440 | 434 | 439 | 23,000 | 439 |
| 2001-12-12 | 433 | 440 | 430 | 439 | 41,000 | 439 |
| 2001-12-11 | 429 | 431 | 427 | 431 | 28,000 | 431 |
| 2001-12-10 | 450 | 450 | 439 | 444 | 75,000 | 444 |
| 2001-12-07 | 443 | 446 | 437 | 446 | 27,000 | 446 |
| 2001-12-06 | 440 | 450 | 436 | 443 | 97,000 | 443 |
| 2001-12-05 | 430 | 445 | 428 | 445 | 25,000 | 445 |
| 2001-12-04 | 439 | 439 | 431 | 432 | 39,000 | 432 |
| 2001-12-03 | 441 | 448 | 438 | 438 | 30,000 | 438 |
| 2001-11-30 | 443 | 450 | 439 | 450 | 32,000 | 450 |
| 2001-11-29 | 446 | 446 | 438 | 438 | 17,000 | 438 |
| 2001-11-28 | 457 | 457 | 451 | 451 | 30,000 | 451 |
| 2001-11-27 | 445 | 458 | 445 | 458 | 49,000 | 458 |
| 2001-11-26 | 440 | 448 | 440 | 448 | 28,000 | 448 |
| 2001-11-22 | 445 | 445 | 427 | 440 | 50,000 | 440 |
| 2001-11-21 | 440 | 448 | 426 | 440 | 73,000 | 440 |
| 2001-11-20 | 441 | 444 | 440 | 440 | 38,000 | 440 |
| 2001-11-19 | 440 | 441 | 440 | 441 | 15,000 | 441 |
| 2001-11-16 | 450 | 452 | 442 | 449 | 71,000 | 449 |
| 2001-11-15 | 438 | 449 | 438 | 449 | 47,000 | 449 |
| 2001-11-14 | 436 | 440 | 436 | 436 | 18,000 | 436 |
| 2001-11-13 | 441 | 441 | 432 | 432 | 83,000 | 432 |
| 2001-11-12 | 443 | 443 | 441 | 443 | 19,000 | 443 |
| 2001-11-09 | 440 | 444 | 440 | 444 | 18,000 | 444 |
| 2001-11-08 | 433 | 442 | 433 | 442 | 16,000 | 442 |
| 2001-11-07 | 441 | 441 | 430 | 433 | 70,000 | 433 |
| 2001-11-06 | 450 | 453 | 444 | 448 | 37,000 | 448 |
| 2001-11-05 | 458 | 462 | 449 | 453 | 72,000 | 453 |
| 2001-11-02 | 461 | 469 | 461 | 467 | 50,000 | 467 |
| 2001-11-01 | 480 | 480 | 471 | 471 | 26,000 | 471 |
| 2001-10-31 | 476 | 480 | 470 | 472 | 21,000 | 472 |
| 2001-10-30 | 470 | 482 | 467 | 481 | 34,000 | 481 |
| 2001-10-29 | 481 | 481 | 473 | 479 | 24,000 | 479 |
| 2001-10-26 | 497 | 499 | 475 | 482 | 48,000 | 482 |
| 2001-10-25 | 489 | 496 | 485 | 492 | 89,000 | 492 |
| 2001-10-24 | 483 | 495 | 483 | 490 | 51,000 | 490 |
| 2001-10-23 | 480 | 484 | 477 | 480 | 47,000 | 480 |
| 2001-10-22 | 472 | 473 | 470 | 470 | 38,000 | 470 |
| 2001-10-19 | 475 | 475 | 470 | 470 | 31,000 | 470 |
| 2001-10-18 | 470 | 472 | 470 | 470 | 38,000 | 470 |
| 2001-10-17 | 471 | 480 | 471 | 477 | 43,000 | 477 |
| 2001-10-16 | 470 | 471 | 470 | 471 | 24,000 | 471 |
| 2001-10-15 | 473 | 480 | 472 | 480 | 51,000 | 480 |
| 2001-10-12 | 479 | 479 | 471 | 475 | 32,000 | 475 |
| 2001-10-11 | 470 | 478 | 467 | 478 | 27,000 | 478 |
| 2001-10-10 | 460 | 468 | 457 | 465 | 50,000 | 465 |
| 2001-10-09 | 473 | 477 | 464 | 464 | 41,000 | 464 |
| 2001-10-05 | 485 | 485 | 480 | 483 | 29,000 | 483 |
| 2001-10-04 | 481 | 490 | 481 | 490 | 59,000 | 490 |
| 2001-10-03 | 490 | 490 | 481 | 481 | 42,000 | 481 |
| 2001-10-02 | 488 | 488 | 481 | 486 | 38,000 | 486 |
| 2001-10-01 | 489 | 489 | 472 | 488 | 66,000 | 488 |
| 2001-09-28 | 476 | 490 | 468 | 489 | 53,000 | 489 |
| 2001-09-27 | 470 | 487 | 465 | 486 | 97,000 | 486 |
| 2001-09-26 | 478 | 478 | 458 | 470 | 86,000 | 470 |
| 2001-09-25 | 515 | 515 | 480 | 488 | 107,000 | 488 |
| 2001-09-21 | 457 | 518 | 457 | 490 | 224,000 | 490 |
| 2001-09-20 | 465 | 485 | 453 | 485 | 164,000 | 485 |
| 2001-09-19 | 444 | 473 | 444 | 472 | 147,000 | 472 |
| 2001-09-18 | 426 | 448 | 425 | 439 | 123,000 | 439 |
| 2001-09-17 | 431 | 433 | 421 | 430 | 130,000 | 430 |
| 2001-09-14 | 440 | 446 | 435 | 439 | 197,000 | 439 |
| 2001-09-13 | 423 | 440 | 423 | 440 | 183,000 | 440 |
| 2001-09-12 | 422 | 448 | 422 | 422 | 207,000 | 422 |
| 2001-09-11 | 454 | 471 | 451 | 462 | 141,000 | 462 |
| 2001-09-10 | 456 | 460 | 450 | 456 | 116,000 | 456 |
| 2001-09-07 | 480 | 483 | 475 | 479 | 92,000 | 479 |
| 2001-09-06 | 499 | 506 | 482 | 493 | 110,000 | 493 |
| 2001-09-05 | 500 | 515 | 491 | 510 | 187,000 | 510 |
| 2001-09-04 | 475 | 500 | 475 | 500 | 186,000 | 500 |
| 2001-09-03 | 478 | 496 | 471 | 480 | 142,000 | 480 |
| 2001-08-31 | 506 | 510 | 501 | 503 | 150,000 | 503 |
| 2001-08-30 | 513 | 518 | 505 | 518 | 215,000 | 518 |
| 2001-08-29 | 505 | 515 | 502 | 510 | 265,000 | 510 |
| 2001-08-28 | 527 | 532 | 505 | 505 | 248,000 | 505 |
| 2001-08-27 | 509 | 527 | 509 | 527 | 486,000 | 527 |
| 2001-08-24 | 487 | 509 | 487 | 500 | 381,000 | 500 |
| 2001-08-23 | 475 | 489 | 475 | 485 | 398,000 | 485 |
| 2001-08-22 | 460 | 475 | 455 | 475 | 202,000 | 475 |
| 2001-08-21 | 464 | 464 | 452 | 463 | 110,000 | 463 |
| 2001-08-20 | 461 | 470 | 460 | 465 | 81,000 | 465 |
| 2001-08-17 | 470 | 473 | 465 | 471 | 260,000 | 471 |
| 2001-08-16 | 471 | 474 | 461 | 468 | 300,000 | 468 |
| 2001-08-15 | 449 | 465 | 446 | 461 | 259,000 | 461 |
| 2001-08-14 | 437 | 451 | 436 | 448 | 181,000 | 448 |
| 2001-08-13 | 442 | 446 | 440 | 441 | 107,000 | 441 |
| 2001-08-10 | 441 | 448 | 434 | 442 | 236,000 | 442 |
| 2001-08-09 | 429 | 446 | 429 | 442 | 294,000 | 442 |
| 2001-08-08 | 420 | 430 | 420 | 429 | 205,000 | 429 |
| 2001-08-07 | 413 | 420 | 405 | 415 | 76,000 | 415 |
| 2001-08-06 | 409 | 414 | 409 | 413 | 28,000 | 413 |
| 2001-08-03 | 420 | 421 | 412 | 414 | 57,000 | 414 |
| 2001-08-02 | 425 | 425 | 417 | 422 | 74,000 | 422 |
| 2001-08-01 | 417 | 421 | 415 | 421 | 130,000 | 421 |
| 2001-07-31 | 403 | 417 | 402 | 417 | 77,000 | 417 |
| 2001-07-30 | 400 | 403 | 398 | 401 | 62,000 | 401 |
| 2001-07-27 | 399 | 404 | 396 | 400 | 37,000 | 400 |
| 2001-07-26 | 396 | 404 | 396 | 397 | 8,000 | 397 |
| 2001-07-25 | 398 | 404 | 394 | 395 | 106,000 | 395 |
| 2001-07-24 | 382 | 391 | 381 | 388 | 104,000 | 388 |
| 2001-07-23 | 393 | 393 | 380 | 383 | 66,000 | 383 |
| 2001-07-19 | 384 | 394 | 384 | 393 | 70,000 | 393 |
| 2001-07-18 | 404 | 404 | 399 | 399 | 50,000 | 399 |
| 2001-07-17 | 400 | 404 | 399 | 400 | 41,000 | 400 |
| 2001-07-16 | 400 | 403 | 400 | 401 | 23,000 | 401 |
| 2001-07-13 | 405 | 405 | 402 | 403 | 10,000 | 403 |
| 2001-07-12 | 410 | 410 | 400 | 403 | 16,000 | 403 |
| 2001-07-11 | 397 | 410 | 396 | 400 | 43,000 | 400 |
| 2001-07-10 | 398 | 402 | 397 | 402 | 41,000 | 402 |
| 2001-07-09 | 393 | 403 | 393 | 403 | 43,000 | 403 |
| 2001-07-06 | 411 | 415 | 406 | 413 | 32,000 | 413 |
| 2001-07-05 | 412 | 421 | 412 | 421 | 19,000 | 421 |
| 2001-07-04 | 427 | 427 | 416 | 416 | 40,000 | 416 |
| 2001-07-03 | 423 | 430 | 422 | 427 | 78,000 | 427 |
| 2001-07-02 | 417 | 428 | 414 | 423 | 100,000 | 423 |
| 2001-06-29 | 410 | 419 | 410 | 418 | 71,000 | 418 |
| 2001-06-28 | 410 | 410 | 405 | 409 | 15,000 | 409 |
| 2001-06-27 | 410 | 410 | 398 | 407 | 45,000 | 407 |
| 2001-06-26 | 418 | 421 | 412 | 412 | 42,000 | 412 |
| 2001-06-25 | 410 | 418 | 410 | 418 | 94,000 | 418 |
| 2001-06-22 | 406 | 406 | 401 | 404 | 64,000 | 404 |
| 2001-06-21 | 400 | 402 | 399 | 399 | 41,000 | 399 |
| 2001-06-20 | 391 | 397 | 391 | 397 | 17,000 | 397 |
| 2001-06-19 | 390 | 392 | 386 | 391 | 39,000 | 391 |
| 2001-06-18 | 393 | 396 | 388 | 389 | 49,000 | 389 |
| 2001-06-15 | 396 | 396 | 391 | 393 | 108,000 | 393 |
| 2001-06-14 | 400 | 400 | 393 | 400 | 49,000 | 400 |
| 2001-06-13 | 397 | 401 | 397 | 397 | 30,000 | 397 |
| 2001-06-12 | 403 | 405 | 397 | 398 | 44,000 | 398 |
| 2001-06-11 | 406 | 407 | 401 | 402 | 22,000 | 402 |
| 2001-06-08 | 410 | 410 | 404 | 407 | 156,000 | 407 |
| 2001-06-07 | 407 | 407 | 402 | 404 | 29,000 | 404 |
| 2001-06-06 | 396 | 409 | 396 | 407 | 73,000 | 407 |
| 2001-06-05 | 396 | 396 | 391 | 391 | 42,000 | 391 |
| 2001-06-04 | 394 | 400 | 392 | 400 | 52,000 | 400 |
| 2001-06-01 | 386 | 395 | 385 | 390 | 49,000 | 390 |
| 2001-05-31 | 390 | 390 | 380 | 384 | 68,000 | 384 |
| 2001-05-30 | 393 | 398 | 393 | 395 | 62,000 | 395 |
| 2001-05-29 | 401 | 402 | 390 | 398 | 113,000 | 398 |
| 2001-05-28 | 403 | 404 | 400 | 401 | 50,000 | 401 |
| 2001-05-25 | 405 | 406 | 402 | 406 | 97,000 | 406 |
| 2001-05-24 | 404 | 406 | 403 | 405 | 75,000 | 405 |
| 2001-05-23 | 404 | 407 | 403 | 404 | 103,000 | 404 |
| 2001-05-22 | 402 | 408 | 400 | 404 | 138,000 | 404 |
| 2001-05-21 | 400 | 406 | 400 | 402 | 165,000 | 402 |
| 2001-05-18 | 387 | 398 | 380 | 395 | 220,000 | 395 |
| 2001-05-17 | 380 | 382 | 376 | 382 | 29,000 | 382 |
| 2001-05-16 | 371 | 374 | 371 | 374 | 34,000 | 374 |
| 2001-05-15 | 370 | 376 | 368 | 376 | 50,000 | 376 |
| 2001-05-14 | 371 | 375 | 370 | 373 | 38,000 | 373 |
| 2001-05-11 | 375 | 380 | 375 | 376 | 26,000 | 376 |
| 2001-05-10 | 377 | 381 | 377 | 381 | 44,000 | 381 |
| 2001-05-09 | 377 | 380 | 377 | 380 | 45,000 | 380 |
| 2001-05-08 | 377 | 379 | 377 | 377 | 39,000 | 377 |
| 2001-05-07 | 382 | 382 | 375 | 375 | 67,000 | 375 |
| 2001-05-02 | 380 | 384 | 378 | 382 | 93,000 | 382 |
| 2001-05-01 | 375 | 380 | 371 | 380 | 49,000 | 380 |
| 2001-04-27 | 376 | 377 | 367 | 375 | 96,000 | 375 |
| 2001-04-26 | 380 | 380 | 355 | 355 | 78,000 | 355 |
| 2001-04-25 | 371 | 378 | 366 | 376 | 115,000 | 376 |
| 2001-04-24 | 360 | 365 | 356 | 365 | 46,000 | 365 |
| 2001-04-23 | 359 | 361 | 345 | 345 | 67,000 | 345 |
| 2001-04-20 | 355 | 358 | 353 | 357 | 21,000 | 357 |
| 2001-04-19 | 359 | 360 | 354 | 360 | 30,000 | 360 |
| 2001-04-18 | 360 | 360 | 356 | 360 | 26,000 | 360 |
| 2001-04-17 | 350 | 361 | 346 | 360 | 96,000 | 360 |
| 2001-04-16 | 350 | 354 | 350 | 350 | 27,000 | 350 |
| 2001-04-13 | 349 | 350 | 349 | 350 | 10,000 | 350 |
| 2001-04-12 | 349 | 355 | 348 | 348 | 12,000 | 348 |
| 2001-04-11 | 350 | 355 | 345 | 354 | 48,000 | 354 |
| 2001-04-10 | 347 | 348 | 346 | 348 | 14,000 | 348 |
| 2001-04-09 | 346 | 347 | 345 | 347 | 6,000 | 347 |
| 2001-04-06 | 358 | 358 | 344 | 344 | 19,000 | 344 |
| 2001-04-05 | 351 | 356 | 345 | 356 | 25,000 | 356 |
| 2001-04-04 | 338 | 351 | 338 | 350 | 31,000 | 350 |
| 2001-04-03 | 339 | 349 | 339 | 343 | 20,000 | 343 |
| 2001-04-02 | 345 | 345 | 338 | 339 | 20,000 | 339 |
| 2001-03-30 | 359 | 360 | 345 | 345 | 26,000 | 345 |
| 2001-03-29 | 348 | 360 | 348 | 360 | 19,000 | 360 |
| 2001-03-28 | 353 | 360 | 350 | 350 | 29,000 | 350 |
| 2001-03-27 | 355 | 360 | 347 | 348 | 74,000 | 348 |
| 2001-03-26 | 358 | 368 | 353 | 353 | 75,000 | 353 |
| 2001-03-23 | 347 | 359 | 346 | 358 | 115,000 | 358 |
| 2001-03-22 | 345 | 346 | 337 | 341 | 31,000 | 341 |
| 2001-03-21 | 331 | 340 | 331 | 339 | 30,000 | 339 |
| 2001-03-19 | 321 | 339 | 320 | 330 | 53,000 | 330 |
| 2001-03-16 | 332 | 334 | 330 | 330 | 11,000 | 330 |
| 2001-03-15 | 319 | 334 | 318 | 333 | 41,000 | 333 |
| 2001-03-14 | 328 | 331 | 320 | 320 | 22,000 | 320 |
| 2001-03-13 | 320 | 328 | 318 | 328 | 64,000 | 328 |
| 2001-03-12 | 333 | 334 | 330 | 330 | 28,000 | 330 |
| 2001-03-09 | 337 | 337 | 332 | 335 | 56,000 | 335 |
| 2001-03-08 | 327 | 331 | 327 | 330 | 8,000 | 330 |
| 2001-03-07 | 323 | 332 | 323 | 330 | 25,000 | 330 |
| 2001-03-06 | 325 | 337 | 322 | 328 | 32,000 | 328 |
| 2001-03-05 | 326 | 326 | 320 | 322 | 67,000 | 322 |
| 2001-03-02 | 327 | 330 | 325 | 327 | 20,000 | 327 |
| 2001-03-01 | 325 | 326 | 321 | 326 | 34,000 | 326 |
| 2001-02-28 | 331 | 331 | 326 | 326 | 43,000 | 326 |
| 2001-02-27 | 328 | 335 | 328 | 330 | 40,000 | 330 |
| 2001-02-26 | 318 | 328 | 318 | 327 | 43,000 | 327 |
| 2001-02-23 | 312 | 318 | 310 | 318 | 153,000 | 318 |
| 2001-02-22 | 308 | 309 | 306 | 307 | 44,000 | 307 |
| 2001-02-21 | 310 | 310 | 307 | 309 | 182,000 | 309 |
| 2001-02-20 | 308 | 309 | 307 | 309 | 11,000 | 309 |
| 2001-02-19 | 310 | 310 | 306 | 306 | 4,000 | 306 |
| 2001-02-16 | 307 | 309 | 306 | 306 | 17,000 | 306 |
| 2001-02-15 | 301 | 310 | 301 | 310 | 89,000 | 310 |
| 2001-02-14 | 299 | 301 | 298 | 301 | 15,000 | 301 |
| 2001-02-13 | 301 | 301 | 298 | 298 | 30,000 | 298 |
| 2001-02-09 | 299 | 300 | 294 | 298 | 137,000 | 298 |
| 2001-02-08 | 300 | 302 | 297 | 297 | 43,000 | 297 |
| 2001-02-07 | 303 | 303 | 296 | 300 | 23,000 | 300 |
| 2001-02-06 | 299 | 303 | 297 | 298 | 90,000 | 298 |
| 2001-02-05 | 303 | 308 | 298 | 298 | 61,000 | 298 |
| 2001-02-02 | 313 | 315 | 298 | 302 | 68,000 | 302 |
| 2001-02-01 | 311 | 315 | 310 | 313 | 18,000 | 313 |
| 2001-01-31 | 306 | 311 | 306 | 311 | 12,000 | 311 |
| 2001-01-30 | 316 | 316 | 306 | 306 | 30,000 | 306 |
| 2001-01-29 | 306 | 314 | 306 | 306 | 34,000 | 306 |
| 2001-01-26 | 310 | 310 | 306 | 306 | 19,000 | 306 |
| 2001-01-25 | 310 | 310 | 306 | 307 | 56,000 | 307 |
| 2001-01-24 | 310 | 310 | 306 | 309 | 43,000 | 309 |
| 2001-01-23 | 305 | 308 | 302 | 302 | 37,000 | 302 |
| 2001-01-22 | 300 | 303 | 298 | 300 | 47,000 | 300 |
| 2001-01-19 | 307 | 307 | 294 | 298 | 66,000 | 298 |
| 2001-01-18 | 303 | 303 | 295 | 295 | 17,000 | 295 |
| 2001-01-17 | 297 | 305 | 290 | 293 | 80,000 | 293 |
| 2001-01-16 | 301 | 305 | 296 | 300 | 57,000 | 300 |
| 2001-01-15 | 298 | 301 | 298 | 298 | 14,000 | 298 |
| 2001-01-12 | 295 | 304 | 295 | 300 | 30,000 | 300 |
| 2001-01-11 | 301 | 301 | 292 | 300 | 114,000 | 300 |
| 2001-01-10 | 314 | 314 | 301 | 302 | 23,000 | 302 |
| 2001-01-09 | 315 | 315 | 308 | 314 | 31,000 | 314 |
| 2001-01-05 | 320 | 330 | 318 | 319 | 29,000 | 319 |
| 2001-01-04 | 325 | 325 | 320 | 320 | 8,000 | 320 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株