1950 日本電設工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 764 | 773 | 764 | 765 | 108,000 | 765 |
| 2005-12-29 | 758 | 766 | 750 | 762 | 70,000 | 762 |
| 2005-12-28 | 750 | 758 | 747 | 755 | 91,000 | 755 |
| 2005-12-27 | 750 | 758 | 741 | 754 | 126,000 | 754 |
| 2005-12-26 | 738 | 754 | 732 | 750 | 121,000 | 750 |
| 2005-12-22 | 735 | 739 | 728 | 730 | 150,000 | 730 |
| 2005-12-21 | 711 | 728 | 707 | 728 | 198,000 | 728 |
| 2005-12-20 | 708 | 711 | 694 | 711 | 65,000 | 711 |
| 2005-12-19 | 698 | 707 | 697 | 698 | 84,000 | 698 |
| 2005-12-16 | 702 | 710 | 691 | 697 | 132,000 | 697 |
| 2005-12-15 | 709 | 717 | 703 | 705 | 140,000 | 705 |
| 2005-12-14 | 723 | 723 | 712 | 712 | 100,000 | 712 |
| 2005-12-13 | 714 | 724 | 714 | 723 | 51,000 | 723 |
| 2005-12-12 | 720 | 724 | 706 | 712 | 122,000 | 712 |
| 2005-12-09 | 729 | 729 | 705 | 713 | 173,000 | 713 |
| 2005-12-08 | 713 | 722 | 703 | 715 | 127,000 | 715 |
| 2005-12-07 | 712 | 720 | 710 | 720 | 81,000 | 720 |
| 2005-12-06 | 718 | 719 | 712 | 713 | 94,000 | 713 |
| 2005-12-05 | 724 | 725 | 710 | 719 | 110,000 | 719 |
| 2005-12-02 | 724 | 726 | 717 | 724 | 69,000 | 724 |
| 2005-12-01 | 708 | 722 | 692 | 717 | 147,000 | 717 |
| 2005-11-30 | 713 | 718 | 675 | 675 | 174,000 | 675 |
| 2005-11-29 | 717 | 722 | 702 | 708 | 108,000 | 708 |
| 2005-11-28 | 725 | 735 | 710 | 717 | 100,000 | 717 |
| 2005-11-25 | 721 | 721 | 714 | 719 | 83,000 | 719 |
| 2005-11-24 | 717 | 723 | 714 | 717 | 143,000 | 717 |
| 2005-11-22 | 715 | 717 | 707 | 712 | 99,000 | 712 |
| 2005-11-21 | 724 | 724 | 705 | 705 | 100,000 | 705 |
| 2005-11-18 | 726 | 736 | 721 | 729 | 74,000 | 729 |
| 2005-11-17 | 737 | 737 | 720 | 726 | 77,000 | 726 |
| 2005-11-16 | 730 | 738 | 710 | 738 | 83,000 | 738 |
| 2005-11-15 | 752 | 752 | 729 | 729 | 62,000 | 729 |
| 2005-11-14 | 757 | 760 | 744 | 752 | 45,000 | 752 |
| 2005-11-11 | 750 | 756 | 738 | 756 | 56,000 | 756 |
| 2005-11-10 | 735 | 749 | 735 | 745 | 25,000 | 745 |
| 2005-11-09 | 743 | 748 | 729 | 745 | 56,000 | 745 |
| 2005-11-08 | 748 | 748 | 739 | 739 | 15,000 | 739 |
| 2005-11-07 | 750 | 751 | 736 | 747 | 38,000 | 747 |
| 2005-11-04 | 736 | 773 | 730 | 750 | 93,000 | 750 |
| 2005-11-02 | 746 | 754 | 734 | 736 | 58,000 | 736 |
| 2005-11-01 | 739 | 751 | 734 | 749 | 45,000 | 749 |
| 2005-10-31 | 730 | 736 | 730 | 733 | 36,000 | 733 |
| 2005-10-28 | 724 | 732 | 724 | 732 | 76,000 | 732 |
| 2005-10-27 | 718 | 730 | 718 | 730 | 55,000 | 730 |
| 2005-10-26 | 729 | 729 | 716 | 728 | 64,000 | 728 |
| 2005-10-25 | 727 | 727 | 716 | 719 | 80,000 | 719 |
| 2005-10-24 | 716 | 732 | 715 | 719 | 71,000 | 719 |
| 2005-10-21 | 705 | 714 | 705 | 714 | 53,000 | 714 |
| 2005-10-20 | 714 | 714 | 705 | 710 | 71,000 | 710 |
| 2005-10-19 | 705 | 715 | 705 | 709 | 61,000 | 709 |
| 2005-10-18 | 704 | 720 | 703 | 703 | 87,000 | 703 |
| 2005-10-17 | 713 | 716 | 703 | 703 | 64,000 | 703 |
| 2005-10-14 | 733 | 733 | 712 | 713 | 105,000 | 713 |
| 2005-10-13 | 740 | 753 | 701 | 734 | 166,000 | 734 |
| 2005-10-12 | 730 | 749 | 725 | 744 | 152,000 | 744 |
| 2005-10-11 | 726 | 736 | 712 | 725 | 61,000 | 725 |
| 2005-10-07 | 725 | 735 | 724 | 725 | 73,000 | 725 |
| 2005-10-06 | 750 | 750 | 724 | 724 | 69,000 | 724 |
| 2005-10-05 | 761 | 775 | 745 | 751 | 128,000 | 751 |
| 2005-10-04 | 763 | 774 | 757 | 768 | 144,000 | 768 |
| 2005-10-03 | 763 | 789 | 755 | 783 | 109,000 | 783 |
| 2005-09-30 | 794 | 794 | 770 | 793 | 74,000 | 793 |
| 2005-09-29 | 774 | 795 | 765 | 794 | 96,000 | 794 |
| 2005-09-28 | 764 | 779 | 763 | 771 | 93,000 | 771 |
| 2005-09-27 | 780 | 780 | 759 | 763 | 38,000 | 763 |
| 2005-09-26 | 742 | 772 | 742 | 772 | 68,000 | 772 |
| 2005-09-22 | 736 | 755 | 736 | 739 | 130,000 | 739 |
| 2005-09-21 | 755 | 755 | 735 | 735 | 117,000 | 735 |
| 2005-09-20 | 755 | 760 | 748 | 748 | 111,000 | 748 |
| 2005-09-16 | 739 | 754 | 738 | 754 | 133,000 | 754 |
| 2005-09-15 | 725 | 741 | 725 | 737 | 129,000 | 737 |
| 2005-09-14 | 733 | 733 | 725 | 728 | 52,000 | 728 |
| 2005-09-13 | 749 | 752 | 733 | 734 | 55,000 | 734 |
| 2005-09-12 | 759 | 763 | 744 | 744 | 68,000 | 744 |
| 2005-09-09 | 759 | 768 | 750 | 763 | 221,000 | 763 |
| 2005-09-08 | 764 | 764 | 751 | 752 | 21,000 | 752 |
| 2005-09-07 | 767 | 774 | 765 | 765 | 29,000 | 765 |
| 2005-09-06 | 776 | 776 | 766 | 766 | 48,000 | 766 |
| 2005-09-05 | 756 | 779 | 756 | 777 | 40,000 | 777 |
| 2005-09-02 | 750 | 770 | 750 | 755 | 30,000 | 755 |
| 2005-09-01 | 768 | 772 | 748 | 749 | 31,000 | 749 |
| 2005-08-31 | 760 | 766 | 752 | 759 | 27,000 | 759 |
| 2005-08-30 | 743 | 760 | 735 | 760 | 29,000 | 760 |
| 2005-08-29 | 746 | 748 | 736 | 744 | 25,000 | 744 |
| 2005-08-26 | 770 | 770 | 733 | 747 | 52,000 | 747 |
| 2005-08-25 | 781 | 781 | 763 | 770 | 69,000 | 770 |
| 2005-08-24 | 765 | 780 | 765 | 780 | 47,000 | 780 |
| 2005-08-23 | 783 | 785 | 750 | 765 | 69,000 | 765 |
| 2005-08-22 | 760 | 783 | 755 | 783 | 118,000 | 783 |
| 2005-08-19 | 742 | 753 | 736 | 753 | 102,000 | 753 |
| 2005-08-18 | 763 | 763 | 734 | 746 | 60,000 | 746 |
| 2005-08-17 | 744 | 760 | 744 | 756 | 30,000 | 756 |
| 2005-08-16 | 768 | 768 | 750 | 757 | 36,000 | 757 |
| 2005-08-15 | 750 | 769 | 732 | 769 | 152,000 | 769 |
| 2005-08-12 | 750 | 759 | 735 | 742 | 98,000 | 742 |
| 2005-08-11 | 720 | 744 | 719 | 740 | 74,000 | 740 |
| 2005-08-10 | 697 | 726 | 697 | 719 | 67,000 | 719 |
| 2005-08-09 | 690 | 709 | 680 | 707 | 37,000 | 707 |
| 2005-08-08 | 685 | 693 | 659 | 689 | 93,000 | 689 |
| 2005-08-05 | 696 | 717 | 688 | 688 | 38,000 | 688 |
| 2005-08-04 | 726 | 726 | 701 | 704 | 57,000 | 704 |
| 2005-08-03 | 737 | 737 | 724 | 727 | 46,000 | 727 |
| 2005-08-02 | 736 | 740 | 726 | 736 | 36,000 | 736 |
| 2005-08-01 | 740 | 742 | 730 | 742 | 36,000 | 742 |
| 2005-07-29 | 740 | 742 | 734 | 739 | 27,000 | 739 |
| 2005-07-28 | 728 | 742 | 728 | 735 | 23,000 | 735 |
| 2005-07-27 | 727 | 729 | 710 | 728 | 29,000 | 728 |
| 2005-07-26 | 726 | 729 | 725 | 727 | 16,000 | 727 |
| 2005-07-25 | 735 | 735 | 725 | 729 | 102,000 | 729 |
| 2005-07-22 | 721 | 725 | 720 | 725 | 47,000 | 725 |
| 2005-07-21 | 721 | 722 | 705 | 722 | 52,000 | 722 |
| 2005-07-20 | 712 | 725 | 709 | 721 | 25,000 | 721 |
| 2005-07-19 | 720 | 721 | 696 | 714 | 18,000 | 714 |
| 2005-07-15 | 715 | 727 | 710 | 716 | 83,000 | 716 |
| 2005-07-14 | 715 | 734 | 708 | 708 | 106,000 | 708 |
| 2005-07-13 | 700 | 709 | 695 | 704 | 51,000 | 704 |
| 2005-07-12 | 713 | 713 | 699 | 705 | 33,000 | 705 |
| 2005-07-11 | 728 | 732 | 710 | 710 | 74,000 | 710 |
| 2005-07-08 | 694 | 702 | 690 | 698 | 36,000 | 698 |
| 2005-07-07 | 697 | 700 | 692 | 694 | 30,000 | 694 |
| 2005-07-06 | 697 | 704 | 690 | 697 | 26,000 | 697 |
| 2005-07-05 | 710 | 710 | 696 | 705 | 31,000 | 705 |
| 2005-07-04 | 705 | 715 | 705 | 710 | 39,000 | 710 |
| 2005-07-01 | 695 | 709 | 695 | 701 | 56,000 | 701 |
| 2005-06-30 | 701 | 701 | 691 | 691 | 34,000 | 691 |
| 2005-06-29 | 699 | 703 | 699 | 702 | 39,000 | 702 |
| 2005-06-28 | 701 | 702 | 686 | 699 | 32,000 | 699 |
| 2005-06-27 | 699 | 706 | 697 | 702 | 50,000 | 702 |
| 2005-06-24 | 696 | 700 | 694 | 698 | 72,000 | 698 |
| 2005-06-23 | 690 | 699 | 689 | 695 | 49,000 | 695 |
| 2005-06-22 | 673 | 686 | 673 | 685 | 66,000 | 685 |
| 2005-06-21 | 687 | 690 | 676 | 683 | 37,000 | 683 |
| 2005-06-20 | 696 | 696 | 681 | 684 | 25,000 | 684 |
| 2005-06-17 | 675 | 697 | 675 | 687 | 60,000 | 687 |
| 2005-06-16 | 673 | 678 | 669 | 671 | 38,000 | 671 |
| 2005-06-15 | 654 | 673 | 654 | 670 | 43,000 | 670 |
| 2005-06-14 | 662 | 663 | 649 | 649 | 24,000 | 649 |
| 2005-06-13 | 662 | 665 | 652 | 653 | 54,000 | 653 |
| 2005-06-10 | 648 | 656 | 640 | 652 | 119,000 | 652 |
| 2005-06-09 | 632 | 640 | 619 | 640 | 58,000 | 640 |
| 2005-06-08 | 625 | 640 | 617 | 632 | 38,000 | 632 |
| 2005-06-07 | 621 | 628 | 616 | 625 | 29,000 | 625 |
| 2005-06-06 | 623 | 630 | 618 | 627 | 67,000 | 627 |
| 2005-06-03 | 640 | 640 | 628 | 633 | 69,000 | 633 |
| 2005-06-02 | 642 | 648 | 642 | 648 | 22,000 | 648 |
| 2005-06-01 | 644 | 646 | 635 | 644 | 75,000 | 644 |
| 2005-05-31 | 638 | 649 | 633 | 645 | 27,000 | 645 |
| 2005-05-30 | 640 | 651 | 632 | 638 | 71,000 | 638 |
| 2005-05-27 | 607 | 632 | 601 | 628 | 108,000 | 628 |
| 2005-05-26 | 630 | 631 | 616 | 617 | 93,000 | 617 |
| 2005-05-25 | 648 | 648 | 625 | 630 | 85,000 | 630 |
| 2005-05-24 | 663 | 663 | 645 | 650 | 128,000 | 650 |
| 2005-05-23 | 665 | 667 | 655 | 661 | 145,000 | 661 |
| 2005-05-20 | 670 | 689 | 666 | 666 | 19,000 | 666 |
| 2005-05-19 | 665 | 678 | 651 | 666 | 55,000 | 666 |
| 2005-05-18 | 674 | 677 | 664 | 670 | 36,000 | 670 |
| 2005-05-17 | 684 | 687 | 672 | 674 | 48,000 | 674 |
| 2005-05-16 | 697 | 697 | 677 | 683 | 33,000 | 683 |
| 2005-05-13 | 698 | 700 | 691 | 693 | 39,000 | 693 |
| 2005-05-12 | 692 | 703 | 692 | 697 | 52,000 | 697 |
| 2005-05-11 | 696 | 703 | 686 | 698 | 156,000 | 698 |
| 2005-05-10 | 726 | 739 | 706 | 708 | 91,000 | 708 |
| 2005-05-09 | 708 | 724 | 707 | 721 | 76,000 | 721 |
| 2005-05-06 | 694 | 705 | 690 | 705 | 86,000 | 705 |
| 2005-05-02 | 700 | 703 | 700 | 701 | 14,000 | 701 |
| 2005-04-28 | 700 | 710 | 700 | 700 | 47,000 | 700 |
| 2005-04-27 | 700 | 705 | 695 | 700 | 50,000 | 700 |
| 2005-04-26 | 706 | 711 | 700 | 701 | 61,000 | 701 |
| 2005-04-25 | 693 | 709 | 693 | 705 | 74,000 | 705 |
| 2005-04-22 | 691 | 706 | 685 | 697 | 76,000 | 697 |
| 2005-04-21 | 680 | 691 | 680 | 681 | 86,000 | 681 |
| 2005-04-20 | 695 | 698 | 686 | 694 | 118,000 | 694 |
| 2005-04-19 | 662 | 688 | 662 | 686 | 88,000 | 686 |
| 2005-04-18 | 685 | 685 | 654 | 662 | 142,000 | 662 |
| 2005-04-15 | 680 | 695 | 675 | 695 | 149,000 | 695 |
| 2005-04-14 | 672 | 687 | 672 | 680 | 30,000 | 680 |
| 2005-04-13 | 688 | 688 | 672 | 687 | 78,000 | 687 |
| 2005-04-12 | 694 | 694 | 680 | 688 | 53,000 | 688 |
| 2005-04-11 | 689 | 695 | 688 | 694 | 118,000 | 694 |
| 2005-04-08 | 686 | 690 | 675 | 689 | 136,000 | 689 |
| 2005-04-07 | 693 | 693 | 675 | 686 | 94,000 | 686 |
| 2005-04-06 | 695 | 697 | 690 | 693 | 155,000 | 693 |
| 2005-04-05 | 679 | 698 | 662 | 681 | 238,000 | 681 |
| 2005-04-04 | 656 | 680 | 646 | 675 | 143,000 | 675 |
| 2005-04-01 | 620 | 640 | 620 | 636 | 18,000 | 636 |
| 2005-03-31 | 619 | 644 | 619 | 640 | 45,000 | 640 |
| 2005-03-30 | 636 | 636 | 611 | 625 | 41,000 | 625 |
| 2005-03-29 | 639 | 640 | 626 | 636 | 34,000 | 636 |
| 2005-03-28 | 640 | 640 | 633 | 633 | 14,000 | 633 |
| 2005-03-25 | 666 | 666 | 638 | 640 | 96,000 | 640 |
| 2005-03-24 | 649 | 655 | 645 | 646 | 72,000 | 646 |
| 2005-03-23 | 665 | 665 | 635 | 647 | 120,000 | 647 |
| 2005-03-22 | 657 | 670 | 651 | 652 | 114,000 | 652 |
| 2005-03-18 | 641 | 650 | 634 | 647 | 93,000 | 647 |
| 2005-03-17 | 629 | 640 | 626 | 635 | 66,000 | 635 |
| 2005-03-16 | 619 | 645 | 619 | 630 | 131,000 | 630 |
| 2005-03-15 | 629 | 640 | 617 | 618 | 98,000 | 618 |
| 2005-03-14 | 618 | 626 | 611 | 619 | 91,000 | 619 |
| 2005-03-11 | 608 | 619 | 608 | 618 | 193,000 | 618 |
| 2005-03-10 | 594 | 609 | 594 | 608 | 78,000 | 608 |
| 2005-03-09 | 591 | 602 | 588 | 598 | 159,000 | 598 |
| 2005-03-08 | 590 | 594 | 585 | 592 | 73,000 | 592 |
| 2005-03-07 | 589 | 591 | 586 | 589 | 87,000 | 589 |
| 2005-03-04 | 589 | 594 | 587 | 590 | 62,000 | 590 |
| 2005-03-03 | 587 | 595 | 587 | 591 | 80,000 | 591 |
| 2005-03-02 | 581 | 597 | 581 | 597 | 71,000 | 597 |
| 2005-03-01 | 571 | 579 | 565 | 579 | 59,000 | 579 |
| 2005-02-28 | 580 | 580 | 570 | 570 | 41,000 | 570 |
| 2005-02-25 | 565 | 578 | 562 | 570 | 91,000 | 570 |
| 2005-02-24 | 563 | 569 | 563 | 566 | 46,000 | 566 |
| 2005-02-23 | 561 | 565 | 561 | 563 | 69,000 | 563 |
| 2005-02-22 | 565 | 565 | 559 | 564 | 62,000 | 564 |
| 2005-02-21 | 561 | 563 | 558 | 559 | 36,000 | 559 |
| 2005-02-18 | 560 | 560 | 553 | 558 | 65,000 | 558 |
| 2005-02-17 | 558 | 563 | 556 | 560 | 40,000 | 560 |
| 2005-02-16 | 576 | 576 | 573 | 573 | 11,000 | 573 |
| 2005-02-15 | 576 | 576 | 571 | 575 | 69,000 | 575 |
| 2005-02-14 | 580 | 580 | 567 | 576 | 35,000 | 576 |
| 2005-02-10 | 581 | 585 | 579 | 581 | 47,000 | 581 |
| 2005-02-09 | 582 | 585 | 577 | 582 | 30,000 | 582 |
| 2005-02-08 | 590 | 590 | 586 | 588 | 53,000 | 588 |
| 2005-02-07 | 582 | 598 | 578 | 596 | 40,000 | 596 |
| 2005-02-04 | 583 | 583 | 576 | 579 | 39,000 | 579 |
| 2005-02-03 | 576 | 585 | 576 | 583 | 87,000 | 583 |
| 2005-02-02 | 580 | 580 | 573 | 575 | 40,000 | 575 |
| 2005-02-01 | 564 | 575 | 564 | 572 | 118,000 | 572 |
| 2005-01-31 | 557 | 567 | 557 | 567 | 38,000 | 567 |
| 2005-01-28 | 555 | 565 | 555 | 557 | 21,000 | 557 |
| 2005-01-27 | 563 | 568 | 562 | 565 | 53,000 | 565 |
| 2005-01-26 | 560 | 564 | 560 | 563 | 80,000 | 563 |
| 2005-01-25 | 566 | 568 | 560 | 564 | 109,000 | 564 |
| 2005-01-24 | 550 | 558 | 543 | 556 | 88,000 | 556 |
| 2005-01-21 | 545 | 555 | 545 | 550 | 29,000 | 550 |
| 2005-01-20 | 545 | 548 | 542 | 548 | 52,000 | 548 |
| 2005-01-19 | 554 | 554 | 544 | 545 | 45,000 | 545 |
| 2005-01-18 | 543 | 558 | 535 | 550 | 53,000 | 550 |
| 2005-01-17 | 541 | 543 | 541 | 543 | 37,000 | 543 |
| 2005-01-14 | 538 | 545 | 532 | 543 | 76,000 | 543 |
| 2005-01-13 | 537 | 542 | 537 | 541 | 59,000 | 541 |
| 2005-01-12 | 541 | 545 | 536 | 537 | 37,000 | 537 |
| 2005-01-11 | 535 | 545 | 534 | 541 | 60,000 | 541 |
| 2005-01-07 | 526 | 534 | 525 | 533 | 52,000 | 533 |
| 2005-01-06 | 522 | 529 | 522 | 528 | 17,000 | 528 |
| 2005-01-05 | 524 | 525 | 523 | 524 | 62,000 | 524 |
| 2005-01-04 | 521 | 524 | 521 | 524 | 10,000 | 524 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株