1950 日本電設工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3041942541442328,000423
2002-12-2742342341842272,000422
2002-12-2642042741942329,000423
2002-12-2542842841742370,000423
2002-12-2442043041642793,000427
2002-12-2041942541341960,000419
2002-12-1942542541041971,000419
2002-12-1843943942542595,000425
2002-12-1744044143943966,000439
2002-12-1644544644144251,000442
2002-12-13448449446449112,000449
2002-12-1245045044844867,000448
2002-12-1145045544945063,000450
2002-12-10456456449450181,000450
2002-12-0945646145645842,000458
2002-12-0646546546046443,000464
2002-12-0546546746446734,000467
2002-12-0446846846546571,000465
2002-12-0346846946746869,000468
2002-12-0247047046546840,000468
2002-11-2945746945746575,000465
2002-11-2846046446046129,000461
2002-11-27455468455460109,000460
2002-11-26460465454454113,000454
2002-11-25468468459459102,000459
2002-11-22465469463468133,000468
2002-11-2146346345946342,000463
2002-11-2045846445546488,000464
2002-11-1945345544945257,000452
2002-11-1846346345946032,000460
2002-11-1545546445546435,000464
2002-11-1445845945845818,000458
2002-11-1346346345845819,000458
2002-11-1245546545546427,000464
2002-11-1146046145845920,000459
2002-11-0846546645946629,000466
2002-11-0746146546146547,000465
2002-11-0646547046446680,000466
2002-11-0546546546046531,000465
2002-11-0146746746546515,000465
2002-10-3146846846346348,000463
2002-10-3045946445746337,000463
2002-10-2945846045645928,000459
2002-10-2845145945145928,000459
2002-10-2545845945645948,000459
2002-10-2445545645245631,000456
2002-10-2345345845245829,000458
2002-10-22459459455455117,000455
2002-10-2145445845045826,000458
2002-10-184494494494494,000449
2002-10-1744945944544937,000449
2002-10-1645545644844841,000448
2002-10-1545545745045521,000455
2002-10-11440447439442119,000442
2002-10-1045145144845044,000450
2002-10-0945145545145334,000453
2002-10-0845145444744845,000448
2002-10-0745745744745021,000450
2002-10-0445546045346025,000460
2002-10-0345346145346062,000460
2002-10-0245345745245290,000452
2002-10-0144945044444442,000444
2002-09-3045345344744910,000449
2002-09-2745045444545325,000453
2002-09-2645045444844830,000448
2002-09-2546346344845141,000451
2002-09-2445346045346029,000460
2002-09-2045345544945342,000453
2002-09-1946346345345334,000453
2002-09-1845645644945535,000455
2002-09-17449460449456214,000456
2002-09-1344844944844988,000449
2002-09-1244845444845432,000454
2002-09-1144945644744818,000448
2002-09-1044945244544855,000448
2002-09-0945545544544723,000447
2002-09-0644544744444537,000445
2002-09-0543344443344432,000444
2002-09-0443343642643327,000433
2002-09-0343943943143547,000435
2002-09-0244844844044025,000440
2002-08-3045545544744822,000448
2002-08-29468468456457116,000457
2002-08-2847147246447057,000470
2002-08-2747747747047183,000471
2002-08-2647248647048142,000481
2002-08-23484485477477109,000477
2002-08-2248748748248430,000484
2002-08-2148848948148757,000487
2002-08-2048749047948171,000481
2002-08-1947748047448046,000480
2002-08-1648048347647673,000476
2002-08-1547748347748138,000481
2002-08-1448448447648029,000480
2002-08-1348248448248410,000484
2002-08-1249249248148288,000482
2002-08-0949149348949269,000492
2002-08-0849549549049134,000491
2002-08-0749049548549574,000495
2002-08-0648648848548837,000488
2002-08-0548749148648651,000486
2002-08-0248049047849045,000490
2002-08-0148648648048035,000480
2002-07-3148048647948640,000486
2002-07-3047848347747948,000479
2002-07-2948748747547552,000475
2002-07-2649549547748857,000488
2002-07-25502503487495128,000495
2002-07-24488500488499179,000499
2002-07-2348849048448866,000488
2002-07-22489492486491102,000491
2002-07-1949549549249272,000492
2002-07-18489500487497169,000497
2002-07-1748648748548776,000487
2002-07-1648949148448594,000485
2002-07-1548649148349059,000490
2002-07-1248948948648626,000486
2002-07-1148948948448948,000489
2002-07-1048448948448940,000489
2002-07-0948048747848748,000487
2002-07-08490490482486197,000486
2002-07-0549049248249054,000490
2002-07-0449549548749173,000491
2002-07-03491496491496139,000496
2002-07-0249449448949154,000491
2002-07-01480495480494114,000494
2002-06-2846547046447039,000470
2002-06-2746547046346328,000463
2002-06-2645947045547071,000470
2002-06-2545546045246065,000460
2002-06-2444545944345861,000458
2002-06-2144344744344529,000445
2002-06-2044844844344736,000447
2002-06-1944444544244471,000444
2002-06-1844444544144347,000443
2002-06-1745145244244347,000443
2002-06-14450456450451167,000451
2002-06-1346546545145126,000451
2002-06-1247147246546512,000465
2002-06-1147948047447413,000474
2002-06-1048048047648055,000480
2002-06-0745647345647333,000473
2002-06-0647347345646160,000461
2002-06-0546647546547536,000475
2002-06-0447547545746655,000466
2002-06-0347847847247518,000475
2002-05-3147847847347357,000473
2002-05-3047547547247533,000475
2002-05-2947947947047571,000475
2002-05-2847448047147571,000475
2002-05-2747847947247953,000479
2002-05-2447847847547860,000478
2002-05-2347647647247365,000473
2002-05-2246848346848370,000483
2002-05-2146146846146863,000468
2002-05-2046546546046027,000460
2002-05-17459465458458121,000458
2002-05-1645645845545829,000458
2002-05-1545845945445962,000459
2002-05-14451464448451114,000451
2002-05-1344845044345032,000450
2002-05-1044944944144749,000447
2002-05-0944744944644838,000448
2002-05-0845045144444730,000447
2002-05-0744544944244231,000442
2002-05-0244645044445068,000450
2002-05-0143044043043630,000436
2002-04-3044044043343434,000434
2002-04-2643843843343341,000433
2002-04-2543944043843859,000438
2002-04-2443444043343551,000435
2002-04-23434434431433124,000433
2002-04-2242743142743030,000430
2002-04-1943243243043120,000431
2002-04-1843843943543621,000436
2002-04-1743043843043857,000438
2002-04-1642943142643049,000430
2002-04-1543043142943025,000430
2002-04-1243543542943159,000431
2002-04-1144344343943941,000439
2002-04-1044044543843933,000439
2002-04-0944944944144216,000442
2002-04-084494494464499,000449
2002-04-0544845044645029,000450
2002-04-0443844743844134,000441
2002-04-0343544143543846,000438
2002-04-0243544043144013,000440
2002-04-0144544543043535,000435
2002-03-2944944943543547,000435
2002-03-2844144944144937,000449
2002-03-2743944643644636,000446
2002-03-2644144343944033,000440
2002-03-2546346344845068,000450
2002-03-2245045645045173,000451
2002-03-2044944944544937,000449
2002-03-1944044344044314,000443
2002-03-1844544543843826,000438
2002-03-1543944043643796,000437
2002-03-1443844243843954,000439
2002-03-1344244543843825,000438
2002-03-1244044143543524,000435
2002-03-1144444543343943,000439
2002-03-08425435421433129,000433
2002-03-0743143542642659,000426
2002-03-0644044043243569,000435
2002-03-0544144143144042,000440
2002-03-0443644643644362,000443
2002-03-0142643742643656,000436
2002-02-28425438425431108,000431
2002-02-2741942741942583,000425
2002-02-2641542041541754,000417
2002-02-25424424415415103,000415
2002-02-2242442441842046,000420
2002-02-2141842141742159,000421
2002-02-2042042041041750,000417
2002-02-1942842841342092,000420
2002-02-1843043042242865,000428
2002-02-1542542742042538,000425
2002-02-1442443042042554,000425
2002-02-1341542641542465,000424
2002-02-1241841941741845,000418
2002-02-08415422412418206,000418
2002-02-0740841840741841,000418
2002-02-0640841240640944,000409
2002-02-0541241240740890,000408
2002-02-0442042141141954,000419
2002-02-0141342041342036,000420
2002-01-3141441741141379,000413
2002-01-3041841841341748,000417
2002-01-2941841841341317,000413
2002-01-2841541841241818,000418
2002-01-25422422409409130,000409
2002-01-24415429415422127,000422
2002-01-2340541740541530,000415
2002-01-22424427405406127,000406
2002-01-2140942040941979,000419
2002-01-18388400386400197,000400
2002-01-1739439438838821,000388
2002-01-1638539338539239,000392
2002-01-1539139638939336,000393
2002-01-1140940939639669,000396
2002-01-1040640940140323,000403
2002-01-0940141040141021,000410
2002-01-0841541540140522,000405
2002-01-0741741941141612,000416
2002-01-044264264164163,000416

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