1950 日本電設工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 427 | 430 | 427 | 429 | 16,000 | 429 |
| 2003-12-29 | 415 | 423 | 415 | 422 | 23,000 | 422 |
| 2003-12-26 | 424 | 424 | 415 | 415 | 17,000 | 415 |
| 2003-12-25 | 420 | 420 | 418 | 419 | 73,000 | 419 |
| 2003-12-24 | 417 | 418 | 413 | 418 | 66,000 | 418 |
| 2003-12-22 | 415 | 415 | 409 | 413 | 49,000 | 413 |
| 2003-12-19 | 416 | 418 | 410 | 416 | 64,000 | 416 |
| 2003-12-18 | 419 | 421 | 417 | 421 | 26,000 | 421 |
| 2003-12-17 | 432 | 432 | 418 | 418 | 30,000 | 418 |
| 2003-12-16 | 434 | 435 | 432 | 432 | 24,000 | 432 |
| 2003-12-15 | 427 | 434 | 426 | 434 | 45,000 | 434 |
| 2003-12-12 | 430 | 431 | 423 | 426 | 208,000 | 426 |
| 2003-12-11 | 415 | 420 | 415 | 420 | 21,000 | 420 |
| 2003-12-10 | 412 | 418 | 412 | 417 | 30,000 | 417 |
| 2003-12-09 | 416 | 419 | 414 | 416 | 44,000 | 416 |
| 2003-12-08 | 416 | 417 | 415 | 415 | 24,000 | 415 |
| 2003-12-05 | 413 | 416 | 410 | 416 | 17,000 | 416 |
| 2003-12-04 | 417 | 418 | 416 | 418 | 26,000 | 418 |
| 2003-12-03 | 415 | 418 | 410 | 417 | 14,000 | 417 |
| 2003-12-02 | 416 | 419 | 410 | 417 | 24,000 | 417 |
| 2003-12-01 | 407 | 415 | 406 | 415 | 27,000 | 415 |
| 2003-11-28 | 407 | 410 | 406 | 410 | 20,000 | 410 |
| 2003-11-27 | 416 | 418 | 415 | 415 | 22,000 | 415 |
| 2003-11-26 | 418 | 418 | 416 | 416 | 17,000 | 416 |
| 2003-11-25 | 418 | 418 | 412 | 418 | 74,000 | 418 |
| 2003-11-21 | 408 | 413 | 408 | 410 | 15,000 | 410 |
| 2003-11-20 | 405 | 409 | 405 | 409 | 19,000 | 409 |
| 2003-11-19 | 411 | 417 | 411 | 411 | 49,000 | 411 |
| 2003-11-18 | 407 | 414 | 407 | 410 | 27,000 | 410 |
| 2003-11-17 | 412 | 414 | 407 | 407 | 22,000 | 407 |
| 2003-11-14 | 417 | 418 | 412 | 412 | 67,000 | 412 |
| 2003-11-13 | 418 | 418 | 414 | 418 | 33,000 | 418 |
| 2003-11-12 | 412 | 418 | 410 | 415 | 30,000 | 415 |
| 2003-11-11 | 413 | 413 | 407 | 410 | 51,000 | 410 |
| 2003-11-10 | 408 | 413 | 408 | 413 | 35,000 | 413 |
| 2003-11-07 | 406 | 410 | 406 | 408 | 30,000 | 408 |
| 2003-11-06 | 408 | 413 | 403 | 403 | 26,000 | 403 |
| 2003-11-05 | 408 | 409 | 408 | 409 | 23,000 | 409 |
| 2003-11-04 | 404 | 409 | 404 | 408 | 19,000 | 408 |
| 2003-10-31 | 406 | 407 | 404 | 405 | 16,000 | 405 |
| 2003-10-30 | 400 | 406 | 400 | 402 | 22,000 | 402 |
| 2003-10-29 | 408 | 408 | 401 | 401 | 14,000 | 401 |
| 2003-10-28 | 402 | 406 | 402 | 406 | 15,000 | 406 |
| 2003-10-27 | 397 | 400 | 392 | 400 | 11,000 | 400 |
| 2003-10-24 | 409 | 409 | 402 | 402 | 69,000 | 402 |
| 2003-10-23 | 407 | 408 | 398 | 399 | 33,000 | 399 |
| 2003-10-22 | 414 | 414 | 408 | 408 | 20,000 | 408 |
| 2003-10-21 | 414 | 414 | 413 | 413 | 16,000 | 413 |
| 2003-10-20 | 415 | 416 | 410 | 413 | 23,000 | 413 |
| 2003-10-17 | 417 | 417 | 410 | 415 | 31,000 | 415 |
| 2003-10-16 | 419 | 423 | 417 | 417 | 19,000 | 417 |
| 2003-10-15 | 420 | 420 | 415 | 419 | 15,000 | 419 |
| 2003-10-14 | 420 | 421 | 415 | 417 | 18,000 | 417 |
| 2003-10-10 | 415 | 420 | 415 | 420 | 23,000 | 420 |
| 2003-10-09 | 414 | 418 | 414 | 418 | 13,000 | 418 |
| 2003-10-08 | 408 | 414 | 408 | 414 | 34,000 | 414 |
| 2003-10-07 | 418 | 418 | 406 | 411 | 26,000 | 411 |
| 2003-10-06 | 422 | 425 | 419 | 419 | 21,000 | 419 |
| 2003-10-03 | 421 | 421 | 419 | 421 | 21,000 | 421 |
| 2003-10-02 | 423 | 423 | 418 | 420 | 30,000 | 420 |
| 2003-10-01 | 419 | 424 | 418 | 418 | 25,000 | 418 |
| 2003-09-30 | 413 | 417 | 412 | 414 | 17,000 | 414 |
| 2003-09-29 | 421 | 421 | 414 | 415 | 12,000 | 415 |
| 2003-09-26 | 421 | 425 | 421 | 424 | 17,000 | 424 |
| 2003-09-25 | 431 | 440 | 421 | 426 | 118,000 | 426 |
| 2003-09-24 | 420 | 423 | 415 | 421 | 48,000 | 421 |
| 2003-09-22 | 417 | 418 | 411 | 411 | 28,000 | 411 |
| 2003-09-19 | 404 | 409 | 404 | 407 | 44,000 | 407 |
| 2003-09-18 | 404 | 409 | 404 | 409 | 32,000 | 409 |
| 2003-09-17 | 405 | 407 | 403 | 404 | 46,000 | 404 |
| 2003-09-16 | 405 | 405 | 404 | 405 | 19,000 | 405 |
| 2003-09-12 | 409 | 410 | 408 | 409 | 97,000 | 409 |
| 2003-09-11 | 405 | 408 | 403 | 403 | 30,000 | 403 |
| 2003-09-10 | 406 | 407 | 405 | 405 | 57,000 | 405 |
| 2003-09-09 | 404 | 408 | 403 | 406 | 17,000 | 406 |
| 2003-09-08 | 402 | 403 | 400 | 401 | 25,000 | 401 |
| 2003-09-05 | 396 | 402 | 396 | 402 | 30,000 | 402 |
| 2003-09-04 | 403 | 405 | 400 | 400 | 33,000 | 400 |
| 2003-09-03 | 393 | 400 | 393 | 400 | 54,000 | 400 |
| 2003-09-02 | 400 | 400 | 393 | 393 | 38,000 | 393 |
| 2003-09-01 | 388 | 397 | 388 | 396 | 33,000 | 396 |
| 2003-08-29 | 391 | 392 | 387 | 387 | 25,000 | 387 |
| 2003-08-28 | 385 | 390 | 385 | 386 | 29,000 | 386 |
| 2003-08-27 | 386 | 389 | 383 | 384 | 71,000 | 384 |
| 2003-08-26 | 389 | 393 | 386 | 386 | 47,000 | 386 |
| 2003-08-25 | 401 | 403 | 392 | 392 | 94,000 | 392 |
| 2003-08-22 | 402 | 403 | 396 | 403 | 76,000 | 403 |
| 2003-08-21 | 392 | 403 | 392 | 403 | 66,000 | 403 |
| 2003-08-20 | 389 | 392 | 388 | 392 | 50,000 | 392 |
| 2003-08-19 | 388 | 389 | 382 | 389 | 36,000 | 389 |
| 2003-08-18 | 382 | 389 | 382 | 389 | 30,000 | 389 |
| 2003-08-15 | 384 | 386 | 384 | 384 | 16,000 | 384 |
| 2003-08-14 | 382 | 384 | 382 | 384 | 8,000 | 384 |
| 2003-08-13 | 381 | 387 | 381 | 384 | 36,000 | 384 |
| 2003-08-12 | 387 | 387 | 383 | 383 | 37,000 | 383 |
| 2003-08-11 | 380 | 388 | 380 | 385 | 35,000 | 385 |
| 2003-08-08 | 380 | 382 | 379 | 380 | 64,000 | 380 |
| 2003-08-07 | 382 | 383 | 380 | 380 | 52,000 | 380 |
| 2003-08-06 | 378 | 382 | 378 | 382 | 61,000 | 382 |
| 2003-08-05 | 382 | 382 | 376 | 379 | 83,000 | 379 |
| 2003-08-04 | 376 | 392 | 376 | 380 | 83,000 | 380 |
| 2003-08-01 | 375 | 376 | 375 | 375 | 42,000 | 375 |
| 2003-07-31 | 377 | 378 | 373 | 373 | 83,000 | 373 |
| 2003-07-30 | 375 | 379 | 374 | 375 | 56,000 | 375 |
| 2003-07-29 | 372 | 379 | 371 | 375 | 67,000 | 375 |
| 2003-07-28 | 372 | 373 | 368 | 371 | 54,000 | 371 |
| 2003-07-25 | 379 | 379 | 371 | 371 | 178,000 | 371 |
| 2003-07-24 | 375 | 376 | 372 | 374 | 60,000 | 374 |
| 2003-07-23 | 374 | 376 | 372 | 373 | 52,000 | 373 |
| 2003-07-22 | 374 | 375 | 371 | 371 | 55,000 | 371 |
| 2003-07-18 | 372 | 374 | 371 | 372 | 29,000 | 372 |
| 2003-07-17 | 375 | 376 | 372 | 372 | 52,000 | 372 |
| 2003-07-16 | 380 | 381 | 375 | 375 | 38,000 | 375 |
| 2003-07-15 | 384 | 384 | 380 | 380 | 39,000 | 380 |
| 2003-07-14 | 382 | 384 | 380 | 383 | 40,000 | 383 |
| 2003-07-11 | 383 | 383 | 374 | 375 | 105,000 | 375 |
| 2003-07-10 | 385 | 385 | 382 | 382 | 62,000 | 382 |
| 2003-07-09 | 390 | 390 | 383 | 387 | 81,000 | 387 |
| 2003-07-08 | 390 | 395 | 390 | 390 | 69,000 | 390 |
| 2003-07-07 | 396 | 398 | 389 | 390 | 83,000 | 390 |
| 2003-07-04 | 396 | 396 | 394 | 395 | 26,000 | 395 |
| 2003-07-03 | 398 | 398 | 395 | 396 | 56,000 | 396 |
| 2003-07-02 | 393 | 395 | 391 | 393 | 48,000 | 393 |
| 2003-07-01 | 392 | 394 | 391 | 391 | 48,000 | 391 |
| 2003-06-30 | 393 | 397 | 392 | 392 | 80,000 | 392 |
| 2003-06-27 | 393 | 393 | 390 | 391 | 63,000 | 391 |
| 2003-06-26 | 390 | 392 | 389 | 391 | 88,000 | 391 |
| 2003-06-25 | 390 | 392 | 390 | 390 | 71,000 | 390 |
| 2003-06-24 | 388 | 390 | 387 | 388 | 79,000 | 388 |
| 2003-06-23 | 395 | 399 | 382 | 384 | 214,000 | 384 |
| 2003-06-20 | 391 | 396 | 391 | 394 | 53,000 | 394 |
| 2003-06-19 | 392 | 395 | 390 | 391 | 75,000 | 391 |
| 2003-06-18 | 393 | 395 | 390 | 391 | 49,000 | 391 |
| 2003-06-17 | 391 | 396 | 391 | 393 | 50,000 | 393 |
| 2003-06-16 | 389 | 393 | 389 | 390 | 49,000 | 390 |
| 2003-06-13 | 386 | 391 | 386 | 391 | 232,000 | 391 |
| 2003-06-12 | 389 | 392 | 386 | 386 | 113,000 | 386 |
| 2003-06-11 | 388 | 394 | 388 | 391 | 158,000 | 391 |
| 2003-06-10 | 393 | 393 | 388 | 390 | 151,000 | 390 |
| 2003-06-09 | 391 | 392 | 388 | 388 | 79,000 | 388 |
| 2003-06-06 | 392 | 392 | 390 | 390 | 50,000 | 390 |
| 2003-06-05 | 399 | 399 | 392 | 392 | 83,000 | 392 |
| 2003-06-04 | 390 | 405 | 390 | 400 | 164,000 | 400 |
| 2003-06-03 | 385 | 390 | 384 | 390 | 74,000 | 390 |
| 2003-06-02 | 387 | 387 | 383 | 385 | 125,000 | 385 |
| 2003-05-30 | 386 | 387 | 383 | 387 | 121,000 | 387 |
| 2003-05-29 | 390 | 391 | 386 | 387 | 66,000 | 387 |
| 2003-05-28 | 384 | 391 | 384 | 390 | 79,000 | 390 |
| 2003-05-27 | 388 | 389 | 386 | 387 | 39,000 | 387 |
| 2003-05-26 | 385 | 391 | 382 | 388 | 79,000 | 388 |
| 2003-05-23 | 397 | 397 | 383 | 385 | 90,000 | 385 |
| 2003-05-22 | 400 | 400 | 391 | 392 | 101,000 | 392 |
| 2003-05-21 | 398 | 401 | 396 | 396 | 66,000 | 396 |
| 2003-05-20 | 396 | 399 | 396 | 397 | 47,000 | 397 |
| 2003-05-19 | 404 | 404 | 392 | 400 | 95,000 | 400 |
| 2003-05-16 | 403 | 412 | 399 | 404 | 140,000 | 404 |
| 2003-05-15 | 410 | 410 | 401 | 402 | 69,000 | 402 |
| 2003-05-14 | 408 | 410 | 408 | 410 | 49,000 | 410 |
| 2003-05-13 | 401 | 408 | 401 | 408 | 19,000 | 408 |
| 2003-05-12 | 401 | 405 | 401 | 405 | 27,000 | 405 |
| 2003-05-09 | 397 | 401 | 396 | 401 | 33,000 | 401 |
| 2003-05-08 | 401 | 403 | 401 | 402 | 10,000 | 402 |
| 2003-05-07 | 407 | 408 | 400 | 401 | 22,000 | 401 |
| 2003-05-06 | 403 | 412 | 403 | 412 | 24,000 | 412 |
| 2003-05-02 | 400 | 408 | 400 | 402 | 53,000 | 402 |
| 2003-05-01 | 395 | 406 | 395 | 400 | 68,000 | 400 |
| 2003-04-30 | 395 | 400 | 390 | 390 | 69,000 | 390 |
| 2003-04-28 | 390 | 395 | 390 | 394 | 79,000 | 394 |
| 2003-04-25 | 405 | 408 | 382 | 388 | 91,000 | 388 |
| 2003-04-24 | 398 | 405 | 398 | 400 | 45,000 | 400 |
| 2003-04-23 | 401 | 401 | 396 | 396 | 38,000 | 396 |
| 2003-04-22 | 411 | 411 | 402 | 405 | 29,000 | 405 |
| 2003-04-21 | 410 | 410 | 396 | 407 | 225,000 | 407 |
| 2003-04-18 | 415 | 416 | 406 | 409 | 42,000 | 409 |
| 2003-04-17 | 419 | 419 | 416 | 416 | 23,000 | 416 |
| 2003-04-16 | 426 | 426 | 418 | 419 | 21,000 | 419 |
| 2003-04-15 | 424 | 431 | 422 | 431 | 35,000 | 431 |
| 2003-04-14 | 429 | 429 | 421 | 424 | 33,000 | 424 |
| 2003-04-11 | 425 | 430 | 425 | 430 | 18,000 | 430 |
| 2003-04-10 | 431 | 431 | 425 | 425 | 14,000 | 425 |
| 2003-04-09 | 427 | 431 | 426 | 431 | 22,000 | 431 |
| 2003-04-08 | 431 | 431 | 425 | 427 | 8,000 | 427 |
| 2003-04-07 | 430 | 430 | 424 | 430 | 14,000 | 430 |
| 2003-04-04 | 424 | 430 | 418 | 429 | 36,000 | 429 |
| 2003-04-03 | 430 | 431 | 423 | 423 | 38,000 | 423 |
| 2003-04-02 | 432 | 432 | 426 | 429 | 21,000 | 429 |
| 2003-04-01 | 425 | 429 | 425 | 429 | 8,000 | 429 |
| 2003-03-31 | 438 | 438 | 425 | 428 | 32,000 | 428 |
| 2003-03-28 | 434 | 438 | 434 | 438 | 29,000 | 438 |
| 2003-03-27 | 432 | 433 | 432 | 433 | 15,000 | 433 |
| 2003-03-26 | 422 | 432 | 422 | 432 | 24,000 | 432 |
| 2003-03-25 | 430 | 432 | 428 | 432 | 68,000 | 432 |
| 2003-03-24 | 424 | 434 | 424 | 430 | 75,000 | 430 |
| 2003-03-20 | 420 | 424 | 420 | 422 | 48,000 | 422 |
| 2003-03-19 | 419 | 419 | 417 | 418 | 48,000 | 418 |
| 2003-03-18 | 417 | 423 | 417 | 418 | 28,000 | 418 |
| 2003-03-17 | 417 | 417 | 417 | 417 | 30,000 | 417 |
| 2003-03-14 | 428 | 428 | 419 | 419 | 159,000 | 419 |
| 2003-03-13 | 421 | 421 | 418 | 418 | 16,000 | 418 |
| 2003-03-12 | 420 | 421 | 420 | 421 | 29,000 | 421 |
| 2003-03-11 | 424 | 425 | 423 | 425 | 9,000 | 425 |
| 2003-03-10 | 422 | 423 | 419 | 419 | 59,000 | 419 |
| 2003-03-07 | 424 | 430 | 423 | 424 | 35,000 | 424 |
| 2003-03-06 | 422 | 424 | 422 | 423 | 25,000 | 423 |
| 2003-03-05 | 425 | 427 | 424 | 425 | 15,000 | 425 |
| 2003-03-04 | 424 | 428 | 424 | 428 | 30,000 | 428 |
| 2003-03-03 | 417 | 418 | 417 | 418 | 5,000 | 418 |
| 2003-02-28 | 420 | 420 | 415 | 417 | 15,000 | 417 |
| 2003-02-27 | 415 | 421 | 415 | 421 | 25,000 | 421 |
| 2003-02-26 | 413 | 414 | 413 | 414 | 22,000 | 414 |
| 2003-02-25 | 417 | 417 | 411 | 412 | 89,000 | 412 |
| 2003-02-24 | 422 | 425 | 421 | 422 | 49,000 | 422 |
| 2003-02-21 | 417 | 422 | 417 | 421 | 26,000 | 421 |
| 2003-02-20 | 421 | 421 | 417 | 417 | 16,000 | 417 |
| 2003-02-19 | 419 | 421 | 419 | 420 | 19,000 | 420 |
| 2003-02-18 | 414 | 426 | 413 | 423 | 78,000 | 423 |
| 2003-02-17 | 421 | 424 | 419 | 419 | 36,000 | 419 |
| 2003-02-14 | 425 | 425 | 418 | 420 | 64,000 | 420 |
| 2003-02-13 | 423 | 425 | 416 | 425 | 62,000 | 425 |
| 2003-02-12 | 422 | 427 | 422 | 423 | 38,000 | 423 |
| 2003-02-10 | 419 | 420 | 416 | 416 | 14,000 | 416 |
| 2003-02-07 | 428 | 428 | 420 | 420 | 20,000 | 420 |
| 2003-02-06 | 423 | 425 | 421 | 425 | 24,000 | 425 |
| 2003-02-05 | 422 | 428 | 421 | 424 | 61,000 | 424 |
| 2003-02-04 | 422 | 428 | 422 | 427 | 24,000 | 427 |
| 2003-02-03 | 411 | 420 | 411 | 417 | 18,000 | 417 |
| 2003-01-31 | 417 | 417 | 415 | 415 | 40,000 | 415 |
| 2003-01-30 | 419 | 422 | 417 | 417 | 34,000 | 417 |
| 2003-01-29 | 426 | 426 | 419 | 419 | 52,000 | 419 |
| 2003-01-28 | 432 | 432 | 426 | 428 | 43,000 | 428 |
| 2003-01-27 | 438 | 439 | 423 | 432 | 50,000 | 432 |
| 2003-01-24 | 447 | 447 | 435 | 443 | 65,000 | 443 |
| 2003-01-23 | 433 | 445 | 433 | 444 | 35,000 | 444 |
| 2003-01-22 | 445 | 445 | 431 | 431 | 33,000 | 431 |
| 2003-01-21 | 440 | 445 | 440 | 445 | 48,000 | 445 |
| 2003-01-20 | 439 | 439 | 432 | 439 | 20,000 | 439 |
| 2003-01-17 | 433 | 443 | 433 | 442 | 23,000 | 442 |
| 2003-01-16 | 437 | 437 | 428 | 433 | 24,000 | 433 |
| 2003-01-15 | 426 | 438 | 426 | 437 | 33,000 | 437 |
| 2003-01-14 | 423 | 425 | 423 | 425 | 8,000 | 425 |
| 2003-01-10 | 422 | 424 | 419 | 422 | 26,000 | 422 |
| 2003-01-09 | 423 | 428 | 420 | 424 | 47,000 | 424 |
| 2003-01-08 | 427 | 427 | 424 | 425 | 23,000 | 425 |
| 2003-01-07 | 436 | 439 | 427 | 430 | 45,000 | 430 |
| 2003-01-06 | 419 | 432 | 419 | 431 | 22,000 | 431 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株