1950 日本電設工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 753 | 754 | 744 | 747 | 24,000 | 747 |
| 2007-12-27 | 766 | 771 | 764 | 764 | 49,000 | 764 |
| 2007-12-26 | 779 | 782 | 774 | 776 | 119,000 | 776 |
| 2007-12-25 | 770 | 781 | 766 | 779 | 169,000 | 779 |
| 2007-12-21 | 745 | 753 | 742 | 752 | 89,000 | 752 |
| 2007-12-20 | 740 | 750 | 730 | 740 | 51,000 | 740 |
| 2007-12-19 | 753 | 764 | 739 | 739 | 89,000 | 739 |
| 2007-12-18 | 761 | 767 | 743 | 743 | 41,000 | 743 |
| 2007-12-17 | 764 | 776 | 764 | 772 | 21,000 | 772 |
| 2007-12-14 | 795 | 795 | 754 | 754 | 186,000 | 754 |
| 2007-12-13 | 755 | 763 | 754 | 755 | 73,000 | 755 |
| 2007-12-12 | 762 | 766 | 754 | 765 | 77,000 | 765 |
| 2007-12-11 | 770 | 774 | 766 | 767 | 82,000 | 767 |
| 2007-12-10 | 777 | 784 | 765 | 770 | 115,000 | 770 |
| 2007-12-07 | 788 | 795 | 783 | 787 | 106,000 | 787 |
| 2007-12-06 | 780 | 782 | 771 | 778 | 54,000 | 778 |
| 2007-12-05 | 775 | 783 | 770 | 778 | 74,000 | 778 |
| 2007-12-04 | 792 | 796 | 776 | 780 | 111,000 | 780 |
| 2007-12-03 | 795 | 804 | 785 | 802 | 84,000 | 802 |
| 2007-11-30 | 780 | 796 | 780 | 795 | 140,000 | 795 |
| 2007-11-29 | 798 | 798 | 779 | 790 | 125,000 | 790 |
| 2007-11-28 | 780 | 789 | 771 | 778 | 65,000 | 778 |
| 2007-11-27 | 762 | 805 | 756 | 790 | 136,000 | 790 |
| 2007-11-26 | 744 | 779 | 744 | 763 | 85,000 | 763 |
| 2007-11-22 | 764 | 773 | 753 | 754 | 107,000 | 754 |
| 2007-11-21 | 755 | 755 | 741 | 744 | 78,000 | 744 |
| 2007-11-20 | 753 | 753 | 730 | 745 | 94,000 | 745 |
| 2007-11-19 | 761 | 763 | 748 | 749 | 59,000 | 749 |
| 2007-11-16 | 770 | 770 | 757 | 761 | 93,000 | 761 |
| 2007-11-15 | 774 | 784 | 774 | 780 | 37,000 | 780 |
| 2007-11-14 | 766 | 777 | 762 | 777 | 46,000 | 777 |
| 2007-11-13 | 775 | 780 | 762 | 774 | 81,000 | 774 |
| 2007-11-12 | 793 | 793 | 777 | 777 | 33,000 | 777 |
| 2007-11-09 | 790 | 797 | 783 | 785 | 54,000 | 785 |
| 2007-11-08 | 792 | 798 | 788 | 790 | 42,000 | 790 |
| 2007-11-07 | 810 | 815 | 810 | 812 | 11,000 | 812 |
| 2007-11-06 | 816 | 830 | 806 | 820 | 44,000 | 820 |
| 2007-11-05 | 818 | 831 | 807 | 808 | 42,000 | 808 |
| 2007-11-02 | 812 | 834 | 812 | 832 | 59,000 | 832 |
| 2007-11-01 | 847 | 847 | 831 | 842 | 62,000 | 842 |
| 2007-10-31 | 829 | 848 | 824 | 848 | 128,000 | 848 |
| 2007-10-30 | 791 | 821 | 791 | 821 | 187,000 | 821 |
| 2007-10-29 | 778 | 787 | 774 | 781 | 120,000 | 781 |
| 2007-10-26 | 773 | 788 | 773 | 786 | 34,000 | 786 |
| 2007-10-25 | 778 | 778 | 770 | 773 | 80,000 | 773 |
| 2007-10-24 | 794 | 796 | 786 | 788 | 62,000 | 788 |
| 2007-10-23 | 788 | 798 | 786 | 791 | 54,000 | 791 |
| 2007-10-22 | 769 | 781 | 760 | 780 | 74,000 | 780 |
| 2007-10-19 | 792 | 792 | 778 | 779 | 84,000 | 779 |
| 2007-10-18 | 791 | 804 | 787 | 802 | 39,000 | 802 |
| 2007-10-17 | 801 | 801 | 789 | 801 | 55,000 | 801 |
| 2007-10-16 | 819 | 828 | 800 | 800 | 52,000 | 800 |
| 2007-10-15 | 822 | 822 | 807 | 811 | 36,000 | 811 |
| 2007-10-12 | 817 | 825 | 805 | 805 | 48,000 | 805 |
| 2007-10-11 | 806 | 809 | 800 | 809 | 19,000 | 809 |
| 2007-10-10 | 818 | 819 | 805 | 805 | 64,000 | 805 |
| 2007-10-09 | 841 | 846 | 825 | 827 | 52,000 | 827 |
| 2007-10-05 | 831 | 836 | 821 | 832 | 59,000 | 832 |
| 2007-10-04 | 824 | 828 | 818 | 822 | 27,000 | 822 |
| 2007-10-03 | 822 | 834 | 821 | 834 | 47,000 | 834 |
| 2007-10-02 | 825 | 835 | 822 | 822 | 58,000 | 822 |
| 2007-10-01 | 834 | 834 | 825 | 825 | 46,000 | 825 |
| 2007-09-28 | 828 | 834 | 819 | 834 | 54,000 | 834 |
| 2007-09-27 | 805 | 828 | 805 | 828 | 35,000 | 828 |
| 2007-09-26 | 800 | 820 | 790 | 815 | 89,000 | 815 |
| 2007-09-25 | 829 | 840 | 799 | 800 | 108,000 | 800 |
| 2007-09-21 | 797 | 809 | 789 | 809 | 48,000 | 809 |
| 2007-09-20 | 805 | 807 | 791 | 801 | 78,000 | 801 |
| 2007-09-19 | 786 | 816 | 786 | 816 | 52,000 | 816 |
| 2007-09-18 | 790 | 790 | 778 | 785 | 149,000 | 785 |
| 2007-09-14 | 795 | 798 | 790 | 797 | 107,000 | 797 |
| 2007-09-13 | 809 | 819 | 795 | 805 | 56,000 | 805 |
| 2007-09-12 | 803 | 820 | 803 | 811 | 49,000 | 811 |
| 2007-09-11 | 785 | 808 | 785 | 802 | 58,000 | 802 |
| 2007-09-10 | 802 | 803 | 785 | 787 | 74,000 | 787 |
| 2007-09-07 | 792 | 802 | 790 | 802 | 50,000 | 802 |
| 2007-09-06 | 814 | 814 | 793 | 802 | 72,000 | 802 |
| 2007-09-05 | 821 | 825 | 809 | 815 | 60,000 | 815 |
| 2007-09-04 | 835 | 839 | 823 | 839 | 51,000 | 839 |
| 2007-09-03 | 830 | 835 | 823 | 835 | 61,000 | 835 |
| 2007-08-31 | 823 | 839 | 817 | 838 | 66,000 | 838 |
| 2007-08-30 | 809 | 827 | 809 | 823 | 46,000 | 823 |
| 2007-08-29 | 800 | 800 | 788 | 798 | 63,000 | 798 |
| 2007-08-28 | 815 | 824 | 803 | 815 | 64,000 | 815 |
| 2007-08-27 | 822 | 837 | 821 | 821 | 40,000 | 821 |
| 2007-08-24 | 843 | 850 | 813 | 821 | 239,000 | 821 |
| 2007-08-23 | 793 | 812 | 793 | 810 | 79,000 | 810 |
| 2007-08-22 | 764 | 785 | 751 | 773 | 70,000 | 773 |
| 2007-08-21 | 731 | 757 | 730 | 757 | 64,000 | 757 |
| 2007-08-20 | 714 | 741 | 714 | 724 | 169,000 | 724 |
| 2007-08-17 | 787 | 789 | 710 | 711 | 155,000 | 711 |
| 2007-08-16 | 798 | 805 | 784 | 797 | 111,000 | 797 |
| 2007-08-15 | 804 | 823 | 794 | 799 | 61,000 | 799 |
| 2007-08-14 | 781 | 812 | 781 | 803 | 179,000 | 803 |
| 2007-08-13 | 811 | 811 | 776 | 784 | 122,000 | 784 |
| 2007-08-10 | 819 | 825 | 781 | 810 | 125,000 | 810 |
| 2007-08-09 | 848 | 864 | 805 | 839 | 198,000 | 839 |
| 2007-08-08 | 846 | 853 | 840 | 848 | 125,000 | 848 |
| 2007-08-07 | 857 | 872 | 841 | 856 | 63,000 | 856 |
| 2007-08-06 | 853 | 862 | 842 | 856 | 109,000 | 856 |
| 2007-08-03 | 858 | 873 | 855 | 873 | 97,000 | 873 |
| 2007-08-02 | 871 | 879 | 860 | 868 | 119,000 | 868 |
| 2007-08-01 | 876 | 893 | 875 | 881 | 110,000 | 881 |
| 2007-07-31 | 875 | 882 | 865 | 876 | 61,000 | 876 |
| 2007-07-30 | 826 | 874 | 826 | 865 | 167,000 | 865 |
| 2007-07-27 | 853 | 860 | 845 | 855 | 108,000 | 855 |
| 2007-07-26 | 869 | 891 | 860 | 882 | 85,000 | 882 |
| 2007-07-25 | 896 | 896 | 875 | 888 | 121,000 | 888 |
| 2007-07-24 | 888 | 895 | 888 | 895 | 67,000 | 895 |
| 2007-07-23 | 880 | 889 | 874 | 883 | 74,000 | 883 |
| 2007-07-20 | 890 | 891 | 884 | 890 | 54,000 | 890 |
| 2007-07-19 | 874 | 886 | 874 | 886 | 35,000 | 886 |
| 2007-07-18 | 869 | 871 | 864 | 866 | 51,000 | 866 |
| 2007-07-17 | 885 | 887 | 876 | 879 | 26,000 | 879 |
| 2007-07-13 | 884 | 885 | 879 | 884 | 43,000 | 884 |
| 2007-07-12 | 888 | 896 | 883 | 890 | 49,000 | 890 |
| 2007-07-11 | 891 | 895 | 877 | 889 | 57,000 | 889 |
| 2007-07-10 | 910 | 910 | 877 | 893 | 91,000 | 893 |
| 2007-07-09 | 876 | 892 | 862 | 891 | 106,000 | 891 |
| 2007-07-06 | 876 | 877 | 868 | 876 | 66,000 | 876 |
| 2007-07-05 | 874 | 887 | 866 | 880 | 119,000 | 880 |
| 2007-07-04 | 867 | 873 | 866 | 868 | 74,000 | 868 |
| 2007-07-03 | 862 | 870 | 857 | 866 | 114,000 | 866 |
| 2007-07-02 | 869 | 869 | 848 | 862 | 88,000 | 862 |
| 2007-06-29 | 846 | 869 | 846 | 869 | 101,000 | 869 |
| 2007-06-28 | 838 | 853 | 838 | 845 | 75,000 | 845 |
| 2007-06-27 | 847 | 853 | 837 | 843 | 111,000 | 843 |
| 2007-06-26 | 838 | 840 | 834 | 839 | 55,000 | 839 |
| 2007-06-25 | 845 | 845 | 835 | 837 | 88,000 | 837 |
| 2007-06-22 | 840 | 843 | 830 | 843 | 114,000 | 843 |
| 2007-06-21 | 822 | 834 | 819 | 833 | 117,000 | 833 |
| 2007-06-20 | 849 | 849 | 827 | 830 | 111,000 | 830 |
| 2007-06-19 | 831 | 840 | 820 | 824 | 77,000 | 824 |
| 2007-06-18 | 847 | 847 | 825 | 831 | 88,000 | 831 |
| 2007-06-15 | 814 | 832 | 812 | 829 | 81,000 | 829 |
| 2007-06-14 | 810 | 830 | 809 | 814 | 77,000 | 814 |
| 2007-06-13 | 797 | 818 | 797 | 810 | 154,000 | 810 |
| 2007-06-12 | 819 | 829 | 797 | 807 | 197,000 | 807 |
| 2007-06-11 | 840 | 840 | 825 | 829 | 153,000 | 829 |
| 2007-06-08 | 855 | 855 | 829 | 840 | 184,000 | 840 |
| 2007-06-07 | 830 | 847 | 824 | 844 | 151,000 | 844 |
| 2007-06-06 | 821 | 830 | 819 | 830 | 110,000 | 830 |
| 2007-06-05 | 819 | 830 | 819 | 827 | 154,000 | 827 |
| 2007-06-04 | 803 | 826 | 799 | 820 | 281,000 | 820 |
| 2007-06-01 | 780 | 788 | 775 | 781 | 207,000 | 781 |
| 2007-05-31 | 776 | 776 | 765 | 767 | 55,000 | 767 |
| 2007-05-30 | 760 | 767 | 757 | 762 | 66,000 | 762 |
| 2007-05-29 | 749 | 769 | 747 | 753 | 148,000 | 753 |
| 2007-05-28 | 761 | 762 | 747 | 749 | 120,000 | 749 |
| 2007-05-25 | 769 | 769 | 744 | 747 | 241,000 | 747 |
| 2007-05-24 | 775 | 783 | 772 | 779 | 97,000 | 779 |
| 2007-05-23 | 774 | 787 | 774 | 779 | 74,000 | 779 |
| 2007-05-22 | 769 | 774 | 760 | 774 | 71,000 | 774 |
| 2007-05-21 | 772 | 779 | 765 | 769 | 118,000 | 769 |
| 2007-05-18 | 780 | 805 | 771 | 771 | 81,000 | 771 |
| 2007-05-17 | 776 | 801 | 776 | 784 | 88,000 | 784 |
| 2007-05-16 | 788 | 793 | 766 | 775 | 199,000 | 775 |
| 2007-05-15 | 820 | 821 | 783 | 783 | 288,000 | 783 |
| 2007-05-14 | 872 | 885 | 828 | 828 | 213,000 | 828 |
| 2007-05-11 | 870 | 870 | 853 | 864 | 65,000 | 864 |
| 2007-05-10 | 868 | 868 | 862 | 865 | 94,000 | 865 |
| 2007-05-09 | 849 | 864 | 849 | 863 | 137,000 | 863 |
| 2007-05-08 | 844 | 853 | 842 | 848 | 29,000 | 848 |
| 2007-05-07 | 844 | 856 | 840 | 855 | 76,000 | 855 |
| 2007-05-02 | 839 | 845 | 837 | 843 | 99,000 | 843 |
| 2007-05-01 | 838 | 845 | 830 | 840 | 192,000 | 840 |
| 2007-04-27 | 810 | 819 | 805 | 808 | 37,000 | 808 |
| 2007-04-26 | 800 | 818 | 800 | 810 | 84,000 | 810 |
| 2007-04-25 | 797 | 802 | 792 | 799 | 111,000 | 799 |
| 2007-04-24 | 805 | 813 | 801 | 813 | 66,000 | 813 |
| 2007-04-23 | 799 | 800 | 792 | 795 | 46,000 | 795 |
| 2007-04-20 | 794 | 799 | 793 | 798 | 32,000 | 798 |
| 2007-04-19 | 805 | 805 | 784 | 793 | 113,000 | 793 |
| 2007-04-18 | 819 | 821 | 810 | 815 | 54,000 | 815 |
| 2007-04-17 | 815 | 820 | 805 | 806 | 80,000 | 806 |
| 2007-04-16 | 800 | 811 | 794 | 806 | 142,000 | 806 |
| 2007-04-13 | 814 | 821 | 796 | 802 | 128,000 | 802 |
| 2007-04-12 | 846 | 855 | 828 | 831 | 42,000 | 831 |
| 2007-04-11 | 857 | 857 | 846 | 854 | 58,000 | 854 |
| 2007-04-10 | 875 | 876 | 861 | 868 | 61,000 | 868 |
| 2007-04-09 | 851 | 865 | 840 | 865 | 40,000 | 865 |
| 2007-04-06 | 844 | 863 | 838 | 841 | 33,000 | 841 |
| 2007-04-05 | 851 | 861 | 844 | 844 | 16,000 | 844 |
| 2007-04-04 | 836 | 858 | 836 | 855 | 77,000 | 855 |
| 2007-04-03 | 815 | 836 | 814 | 836 | 22,000 | 836 |
| 2007-04-02 | 832 | 834 | 815 | 815 | 29,000 | 815 |
| 2007-03-30 | 864 | 865 | 849 | 851 | 71,000 | 851 |
| 2007-03-29 | 839 | 860 | 830 | 858 | 77,000 | 858 |
| 2007-03-28 | 834 | 840 | 823 | 840 | 21,000 | 840 |
| 2007-03-27 | 822 | 841 | 820 | 827 | 26,000 | 827 |
| 2007-03-26 | 844 | 853 | 840 | 842 | 36,000 | 842 |
| 2007-03-23 | 865 | 865 | 830 | 843 | 133,000 | 843 |
| 2007-03-22 | 829 | 838 | 820 | 827 | 84,000 | 827 |
| 2007-03-20 | 812 | 814 | 802 | 804 | 32,000 | 804 |
| 2007-03-19 | 787 | 808 | 787 | 803 | 34,000 | 803 |
| 2007-03-16 | 792 | 797 | 783 | 786 | 42,000 | 786 |
| 2007-03-15 | 799 | 809 | 799 | 800 | 29,000 | 800 |
| 2007-03-14 | 810 | 812 | 787 | 787 | 101,000 | 787 |
| 2007-03-13 | 828 | 828 | 810 | 810 | 41,000 | 810 |
| 2007-03-12 | 818 | 825 | 818 | 821 | 36,000 | 821 |
| 2007-03-09 | 835 | 835 | 818 | 823 | 86,000 | 823 |
| 2007-03-08 | 829 | 835 | 825 | 835 | 37,000 | 835 |
| 2007-03-07 | 844 | 844 | 821 | 821 | 47,000 | 821 |
| 2007-03-06 | 799 | 830 | 794 | 824 | 63,000 | 824 |
| 2007-03-05 | 843 | 845 | 809 | 809 | 100,000 | 809 |
| 2007-03-02 | 850 | 853 | 832 | 843 | 76,000 | 843 |
| 2007-03-01 | 846 | 846 | 829 | 833 | 56,000 | 833 |
| 2007-02-28 | 847 | 854 | 828 | 845 | 61,000 | 845 |
| 2007-02-27 | 874 | 880 | 858 | 878 | 119,000 | 878 |
| 2007-02-26 | 890 | 890 | 875 | 875 | 66,000 | 875 |
| 2007-02-23 | 897 | 903 | 882 | 890 | 144,000 | 890 |
| 2007-02-22 | 880 | 898 | 880 | 887 | 121,000 | 887 |
| 2007-02-21 | 865 | 873 | 864 | 872 | 46,000 | 872 |
| 2007-02-20 | 873 | 873 | 860 | 861 | 27,000 | 861 |
| 2007-02-19 | 858 | 876 | 858 | 872 | 35,000 | 872 |
| 2007-02-16 | 879 | 879 | 851 | 858 | 64,000 | 858 |
| 2007-02-15 | 880 | 880 | 866 | 876 | 56,000 | 876 |
| 2007-02-14 | 876 | 885 | 873 | 878 | 38,000 | 878 |
| 2007-02-13 | 866 | 896 | 862 | 874 | 65,000 | 874 |
| 2007-02-09 | 869 | 877 | 868 | 876 | 100,000 | 876 |
| 2007-02-08 | 889 | 898 | 865 | 869 | 49,000 | 869 |
| 2007-02-07 | 863 | 885 | 862 | 880 | 92,000 | 880 |
| 2007-02-06 | 893 | 897 | 881 | 883 | 50,000 | 883 |
| 2007-02-05 | 886 | 910 | 886 | 892 | 107,000 | 892 |
| 2007-02-02 | 885 | 888 | 880 | 886 | 99,000 | 886 |
| 2007-02-01 | 878 | 885 | 869 | 885 | 56,000 | 885 |
| 2007-01-31 | 877 | 880 | 862 | 874 | 54,000 | 874 |
| 2007-01-30 | 869 | 876 | 869 | 872 | 60,000 | 872 |
| 2007-01-29 | 867 | 870 | 857 | 868 | 48,000 | 868 |
| 2007-01-26 | 863 | 867 | 845 | 861 | 53,000 | 861 |
| 2007-01-25 | 871 | 875 | 862 | 862 | 135,000 | 862 |
| 2007-01-24 | 854 | 861 | 854 | 861 | 78,000 | 861 |
| 2007-01-23 | 835 | 849 | 835 | 841 | 108,000 | 841 |
| 2007-01-22 | 833 | 833 | 823 | 832 | 67,000 | 832 |
| 2007-01-19 | 828 | 838 | 825 | 829 | 50,000 | 829 |
| 2007-01-18 | 834 | 835 | 825 | 828 | 62,000 | 828 |
| 2007-01-17 | 821 | 832 | 820 | 826 | 77,000 | 826 |
| 2007-01-16 | 821 | 827 | 810 | 819 | 76,000 | 819 |
| 2007-01-15 | 822 | 829 | 812 | 820 | 55,000 | 820 |
| 2007-01-12 | 822 | 822 | 805 | 813 | 44,000 | 813 |
| 2007-01-11 | 825 | 825 | 801 | 821 | 70,000 | 821 |
| 2007-01-10 | 827 | 829 | 807 | 812 | 67,000 | 812 |
| 2007-01-09 | 824 | 833 | 820 | 833 | 57,000 | 833 |
| 2007-01-05 | 836 | 837 | 826 | 827 | 46,000 | 827 |
| 2007-01-04 | 825 | 837 | 820 | 837 | 37,000 | 837 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株