1950 日本電設工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	532	532	526	528	17,000	528
2004-12-29	524	525	520	522	28,000	522
2004-12-28	529	529	519	522	27,000	522
2004-12-27	531	531	523	529	41,000	529
2004-12-24	533	535	528	532	109,000	532
2004-12-22	530	533	525	532	84,000	532
2004-12-21	508	530	508	530	79,000	530
2004-12-20	510	512	507	511	83,000	511
2004-12-17	511	513	510	513	39,000	513
2004-12-16	519	519	512	513	52,000	513
2004-12-15	511	520	511	518	23,000	518
2004-12-14	508	510	504	506	128,000	506
2004-12-13	520	521	506	508	154,000	508
2004-12-10	530	531	524	525	158,000	525
2004-12-09	522	524	515	515	53,000	515
2004-12-08	523	525	522	525	61,000	525
2004-12-07	524	526	522	522	36,000	522
2004-12-06	534	545	524	524	63,000	524
2004-12-03	534	535	525	534	32,000	534
2004-12-02	529	532	529	532	21,000	532
2004-12-01	535	535	530	530	22,000	530
2004-11-30	536	537	534	535	84,000	535
2004-11-29	536	538	536	536	11,000	536
2004-11-26	534	539	534	536	30,000	536
2004-11-25	529	533	529	532	65,000	532
2004-11-24	527	533	527	529	44,000	529
2004-11-22	525	527	520	522	36,000	522
2004-11-19	535	537	525	526	84,000	526
2004-11-18	537	539	537	538	34,000	538
2004-11-17	537	538	534	535	33,000	535
2004-11-16	534	538	534	537	34,000	537
2004-11-15	525	534	525	534	20,000	534
2004-11-12	520	525	515	520	56,000	520
2004-11-11	531	534	526	526	54,000	526
2004-11-10	530	536	530	535	30,000	535
2004-11-09	526	530	526	530	32,000	530
2004-11-08	532	532	523	526	29,000	526
2004-11-05	531	535	531	533	11,000	533
2004-11-04	534	534	531	531	30,000	531
2004-11-02	537	537	531	537	15,000	537
2004-11-01	539	539	525	538	13,000	538
2004-10-29	523	540	523	540	28,000	540
2004-10-28	531	535	524	533	14,000	533
2004-10-27	523	531	523	531	28,000	531
2004-10-26	532	532	525	526	18,000	526
2004-10-25	541	545	535	542	79,000	542
2004-10-22	532	538	531	535	33,000	535
2004-10-21	524	526	523	526	15,000	526
2004-10-20	533	533	524	524	20,000	524
2004-10-19	525	544	525	533	32,000	533
2004-10-18	525	530	521	525	35,000	525
2004-10-15	525	529	523	523	23,000	523
2004-10-14	530	539	526	535	27,000	535
2004-10-13	542	549	541	544	41,000	544
2004-10-12	545	545	533	542	27,000	542
2004-10-08	545	545	541	543	10,000	543
2004-10-07	544	545	541	544	62,000	544
2004-10-06	539	545	539	545	9,000	545
2004-10-05	544	545	540	545	19,000	545
2004-10-04	540	548	540	548	28,000	548
2004-10-01	531	539	531	539	23,000	539
2004-09-30	534	534	520	531	8,000	531
2004-09-29	532	537	522	535	21,000	535
2004-09-28	529	532	529	532	18,000	532
2004-09-27	514	532	513	532	31,000	532
2004-09-24	545	545	534	534	70,000	534
2004-09-22	540	540	536	539	39,000	539
2004-09-21	537	537	533	536	16,000	536
2004-09-17	537	537	520	537	38,000	537
2004-09-16	535	541	535	537	40,000	537
2004-09-15	535	540	535	536	39,000	536
2004-09-14	540	540	535	540	20,000	540
2004-09-13	539	540	535	539	27,000	539
2004-09-10	540	540	531	538	117,000	538
2004-09-09	540	543	540	540	11,000	540
2004-09-08	544	546	543	543	24,000	543
2004-09-07	546	546	542	543	27,000	543
2004-09-06	538	546	538	546	58,000	546
2004-09-03	538	541	538	538	52,000	538
2004-09-02	535	540	534	538	41,000	538
2004-09-01	530	539	529	534	21,000	534
2004-08-31	534	540	528	528	61,000	528
2004-08-30	528	534	525	534	24,000	534
2004-08-27	525	530	524	530	29,000	530
2004-08-26	530	530	520	529	68,000	529
2004-08-25	516	525	516	525	105,000	525
2004-08-24	508	515	507	513	78,000	513
2004-08-23	505	510	505	509	22,000	509
2004-08-20	502	510	501	508	66,000	508
2004-08-19	496	502	491	502	14,000	502
2004-08-18	499	503	490	499	78,000	499
2004-08-17	501	510	501	503	50,000	503
2004-08-16	501	503	497	500	34,000	500
2004-08-13	504	504	498	501	57,000	501
2004-08-12	504	504	500	501	73,000	501
2004-08-11	495	505	489	505	47,000	505
2004-08-10	497	497	490	490	69,000	490
2004-08-09	495	495	489	495	97,000	495
2004-08-06	506	506	496	497	136,000	497
2004-08-05	504	508	502	503	66,000	503
2004-08-04	507	512	502	503	63,000	503
2004-08-03	528	528	500	517	70,000	517
2004-08-02	527	527	517	519	194,000	519
2004-07-30	530	533	520	533	42,000	533
2004-07-29	522	522	508	521	58,000	521
2004-07-28	520	530	510	529	21,000	529
2004-07-27	522	525	519	519	26,000	519
2004-07-26	532	533	522	522	24,000	522
2004-07-23	549	549	532	532	98,000	532
2004-07-22	524	524	518	519	45,000	519
2004-07-21	517	526	517	523	45,000	523
2004-07-20	518	528	510	510	27,000	510
2004-07-16	518	518	505	518	35,000	518
2004-07-15	548	548	511	513	131,000	513
2004-07-14	511	512	508	508	27,000	508
2004-07-13	518	518	511	511	24,000	511
2004-07-12	507	517	506	516	24,000	516
2004-07-09	498	503	495	502	48,000	502
2004-07-08	502	510	495	502	75,000	502
2004-07-07	508	511	501	503	63,000	503
2004-07-06	518	518	510	511	59,000	511
2004-07-05	510	516	500	513	63,000	513
2004-07-02	514	519	510	514	71,000	514
2004-07-01	513	520	511	514	133,000	514
2004-06-30	503	510	500	510	78,000	510
2004-06-29	504	504	499	503	40,000	503
2004-06-28	500	507	499	506	123,000	506
2004-06-25	498	505	494	499	308,000	499
2004-06-24	484	498	484	494	104,000	494
2004-06-23	470	481	469	480	108,000	480
2004-06-22	474	474	465	468	25,000	468
2004-06-21	461	485	461	473	80,000	473
2004-06-18	457	468	457	461	25,000	461
2004-06-17	470	471	464	467	41,000	467
2004-06-16	466	473	466	471	84,000	471
2004-06-15	468	469	466	466	22,000	466
2004-06-14	470	472	468	468	41,000	468
2004-06-11	460	473	460	467	207,000	467
2004-06-10	449	470	449	460	86,000	460
2004-06-09	455	458	450	454	67,000	454
2004-06-08	453	455	450	452	97,000	452
2004-06-07	447	455	447	450	70,000	450
2004-06-04	447	448	442	447	42,000	447
2004-06-03	445	447	437	437	24,000	437
2004-06-02	446	448	445	445	26,000	445
2004-06-01	444	447	444	445	45,000	445
2004-05-31	443	445	442	444	23,000	444
2004-05-28	439	442	428	442	96,000	442
2004-05-27	444	446	439	439	95,000	439
2004-05-26	439	447	433	444	46,000	444
2004-05-25	440	440	426	431	105,000	431
2004-05-24	450	450	436	439	85,000	439
2004-05-21	434	450	425	450	134,000	450
2004-05-20	430	435	428	433	77,000	433
2004-05-19	410	429	410	429	53,000	429
2004-05-18	402	413	402	410	25,000	410
2004-05-17	405	406	400	401	25,000	401
2004-05-14	415	415	407	410	118,000	410
2004-05-13	421	421	417	418	65,000	418
2004-05-12	420	427	418	427	71,000	427
2004-05-11	405	426	405	426	34,000	426
2004-05-10	430	435	419	419	63,000	419
2004-05-07	436	440	436	436	48,000	436
2004-05-06	443	443	436	436	29,000	436
2004-04-30	445	447	442	443	129,000	443
2004-04-28	447	447	443	443	68,000	443
2004-04-27	444	446	443	443	21,000	443
2004-04-26	440	444	438	443	48,000	443
2004-04-23	443	443	438	438	86,000	438
2004-04-22	442	447	442	445	68,000	445
2004-04-21	443	443	441	441	12,000	441
2004-04-20	438	443	438	443	55,000	443
2004-04-19	443	443	430	439	49,000	439
2004-04-16	445	447	438	443	45,000	443
2004-04-15	452	452	444	446	20,000	446
2004-04-14	449	454	447	453	40,000	453
2004-04-13	446	448	441	447	61,000	447
2004-04-12	435	444	435	444	39,000	444
2004-04-09	446	447	444	445	48,000	445
2004-04-08	441	449	441	446	97,000	446
2004-04-07	444	445	442	443	61,000	443
2004-04-06	443	443	440	443	27,000	443
2004-04-05	441	443	440	442	76,000	442
2004-04-02	442	444	439	443	152,000	443
2004-04-01	444	444	439	440	56,000	440
2004-03-31	446	446	440	445	35,000	445
2004-03-30	440	448	440	444	67,000	444
2004-03-29	443	445	439	445	83,000	445
2004-03-26	443	443	437	443	90,000	443
2004-03-25	444	448	442	444	135,000	444
2004-03-24	444	444	437	441	152,000	441
2004-03-23	446	446	442	442	39,000	442
2004-03-22	442	450	442	445	63,000	445
2004-03-19	445	450	441	442	71,000	442
2004-03-18	446	447	442	445	62,000	445
2004-03-17	445	445	443	445	71,000	445
2004-03-16	441	443	440	442	33,000	442
2004-03-15	439	446	439	440	34,000	440
2004-03-12	435	445	432	432	112,000	432
2004-03-11	441	443	438	440	47,000	440
2004-03-10	440	444	439	439	49,000	439
2004-03-09	443	445	442	442	19,000	442
2004-03-08	441	446	441	443	24,000	443
2004-03-05	448	448	439	445	67,000	445
2004-03-04	447	447	444	444	88,000	444
2004-03-03	442	446	442	444	71,000	444
2004-03-02	444	444	442	442	29,000	442
2004-03-01	445	446	443	443	44,000	443
2004-02-27	442	445	441	445	116,000	445
2004-02-26	441	442	440	442	64,000	442
2004-02-25	448	448	440	440	72,000	440
2004-02-24	444	446	442	443	53,000	443
2004-02-23	441	446	436	440	58,000	440
2004-02-20	440	444	439	440	36,000	440
2004-02-19	435	440	432	432	24,000	432
2004-02-18	430	440	430	432	46,000	432
2004-02-17	436	436	425	430	24,000	430
2004-02-16	436	436	436	436	3,000	436
2004-02-13	438	438	433	436	34,000	436
2004-02-12	423	430	423	430	18,000	430
2004-02-10	419	422	419	422	14,000	422
2004-02-09	420	420	416	418	18,000	418
2004-02-06	430	430	418	419	24,000	419
2004-02-05	430	430	430	430	7,000	430
2004-02-04	438	438	434	434	28,000	434
2004-02-03	440	440	431	434	16,000	434
2004-02-02	436	437	430	436	27,000	436
2004-01-30	431	439	431	435	25,000	435
2004-01-29	442	449	441	441	23,000	441
2004-01-28	439	453	438	447	61,000	447
2004-01-27	455	455	446	446	37,000	446
2004-01-26	454	455	454	455	25,000	455
2004-01-23	458	460	453	454	93,000	454
2004-01-22	440	449	440	448	41,000	448
2004-01-21	432	440	432	435	54,000	435
2004-01-20	426	432	426	431	22,000	431
2004-01-19	430	432	425	425	20,000	425
2004-01-16	423	429	423	429	18,000	429
2004-01-15	432	432	426	427	29,000	427
2004-01-14	433	433	431	432	23,000	432
2004-01-13	432	436	431	433	26,000	433
2004-01-09	425	432	425	432	55,000	432
2004-01-08	427	430	427	428	30,000	428
2004-01-07	428	428	425	425	26,000	425
2004-01-06	428	433	428	431	48,000	431
2004-01-05	429	429	428	428	21,000	428

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