1950 日本電設工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 827 | 827 | 819 | 824 | 18,000 | 824 |
| 2006-12-28 | 827 | 827 | 820 | 824 | 32,000 | 824 |
| 2006-12-27 | 827 | 829 | 819 | 826 | 61,000 | 826 |
| 2006-12-26 | 819 | 824 | 812 | 824 | 52,000 | 824 |
| 2006-12-25 | 825 | 825 | 813 | 813 | 107,000 | 813 |
| 2006-12-22 | 809 | 822 | 800 | 820 | 152,000 | 820 |
| 2006-12-21 | 804 | 815 | 802 | 807 | 142,000 | 807 |
| 2006-12-20 | 796 | 805 | 791 | 797 | 178,000 | 797 |
| 2006-12-19 | 799 | 799 | 790 | 792 | 50,000 | 792 |
| 2006-12-18 | 810 | 820 | 802 | 803 | 96,000 | 803 |
| 2006-12-15 | 794 | 805 | 794 | 797 | 134,000 | 797 |
| 2006-12-14 | 794 | 802 | 793 | 793 | 122,000 | 793 |
| 2006-12-13 | 780 | 793 | 779 | 793 | 145,000 | 793 |
| 2006-12-12 | 781 | 784 | 771 | 780 | 103,000 | 780 |
| 2006-12-11 | 755 | 792 | 755 | 775 | 152,000 | 775 |
| 2006-12-08 | 758 | 768 | 751 | 753 | 233,000 | 753 |
| 2006-12-07 | 740 | 743 | 735 | 743 | 109,000 | 743 |
| 2006-12-06 | 733 | 741 | 725 | 740 | 61,000 | 740 |
| 2006-12-05 | 740 | 740 | 722 | 726 | 71,000 | 726 |
| 2006-12-04 | 744 | 744 | 730 | 739 | 89,000 | 739 |
| 2006-12-01 | 750 | 750 | 734 | 744 | 76,000 | 744 |
| 2006-11-30 | 742 | 749 | 739 | 748 | 71,000 | 748 |
| 2006-11-29 | 723 | 742 | 721 | 742 | 110,000 | 742 |
| 2006-11-28 | 727 | 727 | 710 | 720 | 83,000 | 720 |
| 2006-11-27 | 695 | 730 | 694 | 729 | 214,000 | 729 |
| 2006-11-24 | 688 | 689 | 670 | 689 | 129,000 | 689 |
| 2006-11-22 | 663 | 680 | 662 | 678 | 88,000 | 678 |
| 2006-11-21 | 660 | 669 | 655 | 662 | 107,000 | 662 |
| 2006-11-20 | 669 | 679 | 658 | 665 | 121,000 | 665 |
| 2006-11-17 | 680 | 680 | 667 | 673 | 91,000 | 673 |
| 2006-11-16 | 670 | 697 | 670 | 685 | 78,000 | 685 |
| 2006-11-15 | 687 | 695 | 662 | 668 | 117,000 | 668 |
| 2006-11-14 | 678 | 705 | 678 | 689 | 83,000 | 689 |
| 2006-11-13 | 692 | 692 | 670 | 678 | 43,000 | 678 |
| 2006-11-10 | 695 | 695 | 687 | 691 | 42,000 | 691 |
| 2006-11-09 | 700 | 701 | 693 | 695 | 49,000 | 695 |
| 2006-11-08 | 715 | 715 | 700 | 704 | 36,000 | 704 |
| 2006-11-07 | 720 | 725 | 715 | 715 | 24,000 | 715 |
| 2006-11-06 | 718 | 727 | 715 | 719 | 32,000 | 719 |
| 2006-11-02 | 731 | 736 | 717 | 727 | 46,000 | 727 |
| 2006-11-01 | 725 | 739 | 721 | 730 | 60,000 | 730 |
| 2006-10-31 | 714 | 726 | 714 | 716 | 78,000 | 716 |
| 2006-10-30 | 730 | 734 | 713 | 713 | 109,000 | 713 |
| 2006-10-27 | 735 | 738 | 726 | 734 | 83,000 | 734 |
| 2006-10-26 | 729 | 741 | 729 | 738 | 113,000 | 738 |
| 2006-10-25 | 756 | 761 | 728 | 729 | 177,000 | 729 |
| 2006-10-24 | 756 | 761 | 749 | 752 | 66,000 | 752 |
| 2006-10-23 | 751 | 756 | 740 | 747 | 122,000 | 747 |
| 2006-10-20 | 763 | 763 | 749 | 753 | 49,000 | 753 |
| 2006-10-19 | 758 | 765 | 745 | 753 | 114,000 | 753 |
| 2006-10-18 | 757 | 764 | 741 | 749 | 98,000 | 749 |
| 2006-10-17 | 752 | 753 | 742 | 747 | 88,000 | 747 |
| 2006-10-16 | 746 | 746 | 731 | 742 | 47,000 | 742 |
| 2006-10-13 | 717 | 740 | 714 | 726 | 110,000 | 726 |
| 2006-10-12 | 715 | 721 | 714 | 715 | 63,000 | 715 |
| 2006-10-11 | 738 | 743 | 720 | 724 | 146,000 | 724 |
| 2006-10-10 | 748 | 748 | 740 | 743 | 44,000 | 743 |
| 2006-10-06 | 756 | 758 | 742 | 749 | 56,000 | 749 |
| 2006-10-05 | 769 | 769 | 751 | 757 | 51,000 | 757 |
| 2006-10-04 | 747 | 757 | 746 | 751 | 70,000 | 751 |
| 2006-10-03 | 777 | 778 | 752 | 757 | 119,000 | 757 |
| 2006-10-02 | 765 | 784 | 758 | 776 | 96,000 | 776 |
| 2006-09-29 | 758 | 770 | 754 | 766 | 72,000 | 766 |
| 2006-09-28 | 764 | 770 | 751 | 758 | 158,000 | 758 |
| 2006-09-27 | 752 | 756 | 743 | 756 | 66,000 | 756 |
| 2006-09-26 | 746 | 750 | 746 | 747 | 56,000 | 747 |
| 2006-09-25 | 734 | 750 | 730 | 746 | 138,000 | 746 |
| 2006-09-22 | 731 | 735 | 731 | 735 | 58,000 | 735 |
| 2006-09-21 | 728 | 735 | 727 | 734 | 122,000 | 734 |
| 2006-09-20 | 726 | 730 | 725 | 727 | 57,000 | 727 |
| 2006-09-19 | 732 | 738 | 728 | 728 | 74,000 | 728 |
| 2006-09-15 | 725 | 734 | 720 | 727 | 86,000 | 727 |
| 2006-09-14 | 714 | 721 | 706 | 721 | 161,000 | 721 |
| 2006-09-13 | 710 | 717 | 708 | 711 | 142,000 | 711 |
| 2006-09-12 | 711 | 722 | 702 | 708 | 196,000 | 708 |
| 2006-09-11 | 714 | 717 | 705 | 711 | 75,000 | 711 |
| 2006-09-08 | 710 | 720 | 710 | 716 | 110,000 | 716 |
| 2006-09-07 | 712 | 714 | 702 | 711 | 50,000 | 711 |
| 2006-09-06 | 722 | 722 | 703 | 714 | 172,000 | 714 |
| 2006-09-05 | 749 | 749 | 720 | 721 | 153,000 | 721 |
| 2006-09-04 | 750 | 760 | 743 | 749 | 102,000 | 749 |
| 2006-09-01 | 740 | 749 | 724 | 737 | 45,000 | 737 |
| 2006-08-31 | 715 | 738 | 715 | 738 | 54,000 | 738 |
| 2006-08-30 | 716 | 716 | 711 | 715 | 17,000 | 715 |
| 2006-08-29 | 725 | 730 | 707 | 716 | 51,000 | 716 |
| 2006-08-28 | 718 | 732 | 708 | 716 | 44,000 | 716 |
| 2006-08-25 | 740 | 759 | 701 | 720 | 152,000 | 720 |
| 2006-08-24 | 733 | 733 | 728 | 730 | 33,000 | 730 |
| 2006-08-23 | 735 | 736 | 728 | 732 | 57,000 | 732 |
| 2006-08-22 | 746 | 746 | 725 | 735 | 105,000 | 735 |
| 2006-08-21 | 744 | 744 | 734 | 734 | 24,000 | 734 |
| 2006-08-18 | 745 | 745 | 723 | 734 | 66,000 | 734 |
| 2006-08-17 | 750 | 750 | 740 | 744 | 27,000 | 744 |
| 2006-08-16 | 756 | 768 | 726 | 753 | 78,000 | 753 |
| 2006-08-15 | 740 | 742 | 736 | 741 | 31,000 | 741 |
| 2006-08-14 | 714 | 740 | 704 | 740 | 41,000 | 740 |
| 2006-08-11 | 717 | 738 | 712 | 714 | 48,000 | 714 |
| 2006-08-10 | 717 | 722 | 715 | 717 | 45,000 | 717 |
| 2006-08-09 | 711 | 717 | 708 | 717 | 46,000 | 717 |
| 2006-08-08 | 706 | 718 | 706 | 718 | 30,000 | 718 |
| 2006-08-07 | 715 | 715 | 702 | 705 | 44,000 | 705 |
| 2006-08-04 | 723 | 723 | 708 | 709 | 10,000 | 709 |
| 2006-08-03 | 712 | 721 | 711 | 721 | 52,000 | 721 |
| 2006-08-02 | 718 | 718 | 700 | 713 | 43,000 | 713 |
| 2006-08-01 | 731 | 731 | 701 | 708 | 61,000 | 708 |
| 2006-07-31 | 703 | 714 | 703 | 711 | 11,000 | 711 |
| 2006-07-28 | 707 | 707 | 700 | 706 | 12,000 | 706 |
| 2006-07-27 | 709 | 709 | 702 | 707 | 42,000 | 707 |
| 2006-07-26 | 701 | 714 | 701 | 703 | 21,000 | 703 |
| 2006-07-25 | 711 | 715 | 701 | 711 | 150,000 | 711 |
| 2006-07-24 | 705 | 711 | 701 | 710 | 60,000 | 710 |
| 2006-07-21 | 706 | 708 | 700 | 701 | 31,000 | 701 |
| 2006-07-20 | 698 | 714 | 698 | 708 | 46,000 | 708 |
| 2006-07-19 | 701 | 707 | 694 | 697 | 37,000 | 697 |
| 2006-07-18 | 735 | 735 | 698 | 700 | 87,000 | 700 |
| 2006-07-14 | 749 | 749 | 730 | 734 | 41,000 | 734 |
| 2006-07-13 | 740 | 753 | 738 | 740 | 42,000 | 740 |
| 2006-07-12 | 748 | 752 | 729 | 745 | 44,000 | 745 |
| 2006-07-11 | 761 | 761 | 754 | 757 | 22,000 | 757 |
| 2006-07-10 | 770 | 770 | 735 | 759 | 90,000 | 759 |
| 2006-07-07 | 756 | 768 | 756 | 760 | 16,000 | 760 |
| 2006-07-06 | 779 | 780 | 740 | 746 | 45,000 | 746 |
| 2006-07-05 | 765 | 770 | 760 | 769 | 14,000 | 769 |
| 2006-07-04 | 771 | 781 | 754 | 765 | 44,000 | 765 |
| 2006-07-03 | 761 | 768 | 751 | 751 | 34,000 | 751 |
| 2006-06-30 | 741 | 770 | 740 | 760 | 43,000 | 760 |
| 2006-06-29 | 738 | 751 | 733 | 742 | 52,000 | 742 |
| 2006-06-28 | 759 | 760 | 736 | 737 | 18,000 | 737 |
| 2006-06-27 | 758 | 758 | 752 | 758 | 18,000 | 758 |
| 2006-06-26 | 751 | 766 | 740 | 740 | 34,000 | 740 |
| 2006-06-23 | 772 | 772 | 754 | 757 | 66,000 | 757 |
| 2006-06-22 | 736 | 752 | 736 | 752 | 58,000 | 752 |
| 2006-06-21 | 730 | 730 | 722 | 726 | 23,000 | 726 |
| 2006-06-20 | 749 | 749 | 739 | 739 | 5,000 | 739 |
| 2006-06-19 | 742 | 749 | 742 | 747 | 38,000 | 747 |
| 2006-06-16 | 728 | 736 | 710 | 732 | 41,000 | 732 |
| 2006-06-15 | 708 | 720 | 703 | 719 | 29,000 | 719 |
| 2006-06-14 | 710 | 720 | 701 | 708 | 64,000 | 708 |
| 2006-06-13 | 712 | 712 | 706 | 708 | 32,000 | 708 |
| 2006-06-12 | 713 | 713 | 703 | 712 | 38,000 | 712 |
| 2006-06-09 | 713 | 713 | 701 | 713 | 76,000 | 713 |
| 2006-06-08 | 736 | 736 | 719 | 719 | 17,000 | 719 |
| 2006-06-07 | 765 | 765 | 731 | 736 | 39,000 | 736 |
| 2006-06-06 | 765 | 766 | 761 | 762 | 32,000 | 762 |
| 2006-06-05 | 778 | 778 | 767 | 771 | 27,000 | 771 |
| 2006-06-02 | 809 | 809 | 771 | 787 | 40,000 | 787 |
| 2006-06-01 | 790 | 799 | 788 | 790 | 30,000 | 790 |
| 2006-05-31 | 805 | 814 | 780 | 798 | 43,000 | 798 |
| 2006-05-30 | 802 | 812 | 802 | 804 | 23,000 | 804 |
| 2006-05-29 | 830 | 830 | 809 | 817 | 32,000 | 817 |
| 2006-05-26 | 830 | 835 | 827 | 828 | 29,000 | 828 |
| 2006-05-25 | 825 | 825 | 820 | 823 | 57,000 | 823 |
| 2006-05-24 | 826 | 826 | 801 | 815 | 41,000 | 815 |
| 2006-05-23 | 817 | 836 | 807 | 825 | 46,000 | 825 |
| 2006-05-22 | 830 | 830 | 812 | 816 | 70,000 | 816 |
| 2006-05-19 | 788 | 821 | 788 | 820 | 71,000 | 820 |
| 2006-05-18 | 788 | 803 | 788 | 799 | 16,000 | 799 |
| 2006-05-17 | 828 | 828 | 800 | 805 | 68,000 | 805 |
| 2006-05-16 | 831 | 836 | 805 | 809 | 70,000 | 809 |
| 2006-05-15 | 852 | 855 | 842 | 850 | 64,000 | 850 |
| 2006-05-12 | 859 | 859 | 817 | 832 | 43,000 | 832 |
| 2006-05-11 | 882 | 882 | 859 | 859 | 27,000 | 859 |
| 2006-05-10 | 869 | 875 | 852 | 862 | 74,000 | 862 |
| 2006-05-09 | 885 | 899 | 880 | 889 | 62,000 | 889 |
| 2006-05-08 | 873 | 898 | 871 | 881 | 26,000 | 881 |
| 2006-05-02 | 868 | 892 | 862 | 872 | 47,000 | 872 |
| 2006-05-01 | 844 | 865 | 844 | 859 | 65,000 | 859 |
| 2006-04-28 | 844 | 853 | 837 | 843 | 62,000 | 843 |
| 2006-04-27 | 842 | 847 | 837 | 844 | 18,000 | 844 |
| 2006-04-26 | 839 | 850 | 837 | 842 | 30,000 | 842 |
| 2006-04-25 | 837 | 847 | 837 | 844 | 120,000 | 844 |
| 2006-04-24 | 867 | 867 | 837 | 850 | 83,000 | 850 |
| 2006-04-21 | 850 | 865 | 846 | 857 | 78,000 | 857 |
| 2006-04-20 | 840 | 850 | 837 | 844 | 83,000 | 844 |
| 2006-04-19 | 838 | 860 | 837 | 837 | 62,000 | 837 |
| 2006-04-18 | 811 | 847 | 801 | 847 | 68,000 | 847 |
| 2006-04-17 | 831 | 831 | 805 | 821 | 49,000 | 821 |
| 2006-04-14 | 850 | 850 | 822 | 822 | 54,000 | 822 |
| 2006-04-13 | 855 | 855 | 832 | 836 | 42,000 | 836 |
| 2006-04-12 | 860 | 869 | 841 | 855 | 31,000 | 855 |
| 2006-04-11 | 862 | 863 | 846 | 860 | 12,000 | 860 |
| 2006-04-10 | 855 | 865 | 848 | 861 | 25,000 | 861 |
| 2006-04-07 | 876 | 883 | 873 | 875 | 67,000 | 875 |
| 2006-04-06 | 880 | 882 | 873 | 874 | 30,000 | 874 |
| 2006-04-05 | 878 | 885 | 862 | 870 | 89,000 | 870 |
| 2006-04-04 | 886 | 886 | 864 | 878 | 57,000 | 878 |
| 2006-04-03 | 877 | 884 | 874 | 879 | 20,000 | 879 |
| 2006-03-31 | 859 | 883 | 847 | 868 | 30,000 | 868 |
| 2006-03-30 | 873 | 873 | 858 | 859 | 20,000 | 859 |
| 2006-03-29 | 860 | 870 | 850 | 863 | 30,000 | 863 |
| 2006-03-28 | 861 | 861 | 841 | 858 | 54,000 | 858 |
| 2006-03-27 | 886 | 886 | 851 | 862 | 49,000 | 862 |
| 2006-03-24 | 863 | 870 | 846 | 846 | 79,000 | 846 |
| 2006-03-23 | 872 | 875 | 850 | 853 | 94,000 | 853 |
| 2006-03-22 | 894 | 894 | 853 | 869 | 81,000 | 869 |
| 2006-03-20 | 848 | 911 | 848 | 893 | 154,000 | 893 |
| 2006-03-17 | 810 | 846 | 810 | 846 | 137,000 | 846 |
| 2006-03-16 | 801 | 809 | 796 | 796 | 16,000 | 796 |
| 2006-03-15 | 790 | 805 | 790 | 798 | 25,000 | 798 |
| 2006-03-14 | 815 | 825 | 805 | 810 | 41,000 | 810 |
| 2006-03-13 | 800 | 808 | 787 | 808 | 37,000 | 808 |
| 2006-03-10 | 784 | 801 | 784 | 791 | 94,000 | 791 |
| 2006-03-09 | 761 | 793 | 761 | 793 | 48,000 | 793 |
| 2006-03-08 | 778 | 782 | 761 | 764 | 49,000 | 764 |
| 2006-03-07 | 801 | 801 | 781 | 781 | 39,000 | 781 |
| 2006-03-06 | 780 | 811 | 770 | 802 | 91,000 | 802 |
| 2006-03-03 | 785 | 785 | 770 | 770 | 46,000 | 770 |
| 2006-03-02 | 804 | 804 | 793 | 795 | 29,000 | 795 |
| 2006-03-01 | 815 | 822 | 800 | 804 | 38,000 | 804 |
| 2006-02-28 | 829 | 829 | 802 | 818 | 101,000 | 818 |
| 2006-02-27 | 861 | 864 | 830 | 831 | 53,000 | 831 |
| 2006-02-24 | 862 | 874 | 850 | 861 | 86,000 | 861 |
| 2006-02-23 | 821 | 844 | 821 | 842 | 27,000 | 842 |
| 2006-02-22 | 826 | 839 | 816 | 819 | 56,000 | 819 |
| 2006-02-21 | 804 | 815 | 800 | 814 | 34,000 | 814 |
| 2006-02-20 | 802 | 812 | 802 | 803 | 36,000 | 803 |
| 2006-02-17 | 844 | 870 | 819 | 828 | 78,000 | 828 |
| 2006-02-16 | 834 | 879 | 834 | 854 | 36,000 | 854 |
| 2006-02-15 | 840 | 880 | 840 | 854 | 45,000 | 854 |
| 2006-02-14 | 838 | 860 | 838 | 860 | 60,000 | 860 |
| 2006-02-13 | 860 | 860 | 830 | 848 | 31,000 | 848 |
| 2006-02-10 | 887 | 891 | 846 | 870 | 38,000 | 870 |
| 2006-02-09 | 883 | 900 | 879 | 885 | 51,000 | 885 |
| 2006-02-08 | 912 | 912 | 882 | 883 | 27,000 | 883 |
| 2006-02-07 | 886 | 914 | 886 | 911 | 78,000 | 911 |
| 2006-02-06 | 885 | 895 | 860 | 885 | 64,000 | 885 |
| 2006-02-03 | 880 | 886 | 864 | 883 | 75,000 | 883 |
| 2006-02-02 | 892 | 908 | 892 | 900 | 51,000 | 900 |
| 2006-02-01 | 907 | 915 | 870 | 882 | 75,000 | 882 |
| 2006-01-31 | 925 | 925 | 905 | 906 | 71,000 | 906 |
| 2006-01-30 | 913 | 927 | 909 | 924 | 97,000 | 924 |
| 2006-01-27 | 916 | 927 | 907 | 913 | 152,000 | 913 |
| 2006-01-26 | 910 | 917 | 901 | 910 | 153,000 | 910 |
| 2006-01-25 | 920 | 925 | 910 | 910 | 89,000 | 910 |
| 2006-01-24 | 912 | 926 | 910 | 920 | 110,000 | 920 |
| 2006-01-23 | 886 | 923 | 885 | 916 | 113,000 | 916 |
| 2006-01-20 | 902 | 911 | 889 | 896 | 107,000 | 896 |
| 2006-01-19 | 798 | 898 | 798 | 898 | 250,000 | 898 |
| 2006-01-18 | 875 | 880 | 776 | 798 | 245,000 | 798 |
| 2006-01-17 | 872 | 880 | 865 | 876 | 159,000 | 876 |
| 2006-01-16 | 853 | 884 | 850 | 881 | 159,000 | 881 |
| 2006-01-13 | 832 | 834 | 820 | 834 | 67,000 | 834 |
| 2006-01-12 | 826 | 834 | 815 | 832 | 80,000 | 832 |
| 2006-01-11 | 810 | 830 | 800 | 826 | 195,000 | 826 |
| 2006-01-10 | 780 | 822 | 780 | 820 | 202,000 | 820 |
| 2006-01-06 | 766 | 779 | 750 | 775 | 84,000 | 775 |
| 2006-01-05 | 762 | 775 | 752 | 766 | 77,000 | 766 |
| 2006-01-04 | 766 | 780 | 737 | 752 | 123,000 | 752 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株