1950 日本電設工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	784	788	774	784	84,000	784
2010-12-29	775	790	775	783	119,000	783
2010-12-28	786	786	770	783	61,000	783
2010-12-27	789	791	782	787	55,000	787
2010-12-24	800	800	794	795	69,000	795
2010-12-22	808	809	796	798	131,000	798
2010-12-21	807	814	803	807	109,000	807
2010-12-20	810	813	805	809	59,000	809
2010-12-17	803	820	803	818	185,000	818
2010-12-16	808	817	802	812	115,000	812
2010-12-15	815	815	798	808	219,000	808
2010-12-14	792	799	785	799	131,000	799
2010-12-13	785	788	778	787	92,000	787
2010-12-10	794	794	780	788	178,000	788
2010-12-09	781	790	778	783	88,000	783
2010-12-08	773	781	766	778	126,000	778
2010-12-07	771	775	755	770	111,000	770
2010-12-06	763	772	760	768	67,000	768
2010-12-03	789	789	749	756	320,000	756
2010-12-02	792	798	775	785	160,000	785
2010-12-01	779	783	768	777	103,000	777
2010-11-30	779	789	772	778	135,000	778
2010-11-29	793	807	780	791	137,000	791
2010-11-26	795	800	768	787	150,000	787
2010-11-25	804	804	782	795	173,000	795
2010-11-24	786	799	784	794	136,000	794
2010-11-22	796	805	794	797	74,000	797
2010-11-19	773	805	773	792	224,000	792
2010-11-18	746	786	743	772	328,000	772
2010-11-17	723	740	723	736	96,000	736
2010-11-16	731	740	721	731	116,000	731
2010-11-15	740	740	731	735	72,000	735
2010-11-12	741	752	727	740	129,000	740
2010-11-11	727	753	727	738	182,000	738
2010-11-10	728	758	728	734	105,000	734
2010-11-09	733	733	724	724	44,000	724
2010-11-08	731	740	721	730	83,000	730
2010-11-05	733	747	731	734	133,000	734
2010-11-04	703	736	695	718	142,000	718
2010-11-02	721	721	700	702	119,000	702
2010-11-01	700	721	700	721	121,000	721
2010-10-29	729	737	705	727	139,000	727
2010-10-28	714	740	714	727	169,000	727
2010-10-27	747	748	735	744	46,000	744
2010-10-26	753	755	743	747	104,000	747
2010-10-25	702	758	702	756	313,000	756
2010-10-22	718	720	710	717	114,000	717
2010-10-21	726	731	708	715	121,000	715
2010-10-20	731	734	721	724	109,000	724
2010-10-19	740	767	740	746	114,000	746
2010-10-18	735	752	726	745	118,000	745
2010-10-15	739	739	708	725	183,000	725
2010-10-14	741	742	735	739	81,000	739
2010-10-13	743	749	740	742	58,000	742
2010-10-12	760	760	737	737	75,000	737
2010-10-08	777	777	753	759	156,000	759
2010-10-07	765	785	765	778	69,000	778
2010-10-06	745	771	745	765	98,000	765
2010-10-05	757	768	749	760	89,000	760
2010-10-04	785	786	755	764	60,000	764
2010-10-01	810	811	784	785	103,000	785
2010-09-30	768	819	768	810	145,000	810
2010-09-29	765	785	765	774	65,000	774
2010-09-28	771	771	762	765	49,000	765
2010-09-27	766	772	760	772	73,000	772
2010-09-24	796	796	767	767	114,000	767
2010-09-22	778	802	777	797	91,000	797
2010-09-21	775	776	770	775	28,000	775
2010-09-17	776	795	772	775	49,000	775
2010-09-16	777	777	770	773	36,000	773
2010-09-15	760	790	760	775	68,000	775
2010-09-14	761	768	741	759	87,000	759
2010-09-13	771	771	760	761	61,000	761
2010-09-10	778	780	764	767	89,000	767
2010-09-09	772	775	766	770	27,000	770
2010-09-08	777	780	772	772	44,000	772
2010-09-07	782	783	774	779	34,000	779
2010-09-06	770	782	769	782	34,000	782
2010-09-03	777	790	773	778	47,000	778
2010-09-02	778	780	772	776	52,000	776
2010-09-01	772	779	758	773	71,000	773
2010-08-31	801	801	771	771	38,000	771
2010-08-30	804	818	801	803	44,000	803
2010-08-27	793	797	770	789	74,000	789
2010-08-26	794	794	771	792	67,000	792
2010-08-25	785	791	785	787	80,000	787
2010-08-24	793	799	780	799	105,000	799
2010-08-23	806	809	791	793	57,000	793
2010-08-20	814	827	806	807	49,000	807
2010-08-19	817	832	808	814	85,000	814
2010-08-18	816	825	806	813	54,000	813
2010-08-17	815	817	785	816	81,000	816
2010-08-16	811	815	800	815	75,000	815
2010-08-13	800	803	787	796	69,000	796
2010-08-12	802	822	794	802	92,000	802
2010-08-11	827	827	803	807	66,000	807
2010-08-10	835	835	821	827	70,000	827
2010-08-09	822	835	815	832	75,000	832
2010-08-06	852	854	829	837	154,000	837
2010-08-05	861	864	845	852	69,000	852
2010-08-04	862	864	852	861	70,000	861
2010-08-03	868	875	854	870	68,000	870
2010-08-02	843	872	839	866	92,000	866
2010-07-30	860	860	832	858	74,000	858
2010-07-29	861	866	853	860	66,000	860
2010-07-28	849	869	848	860	69,000	860
2010-07-27	843	848	838	847	52,000	847
2010-07-26	844	845	831	842	48,000	842
2010-07-23	864	864	841	843	147,000	843
2010-07-22	821	836	821	834	64,000	834
2010-07-21	839	839	814	830	97,000	830
2010-07-20	834	834	811	824	118,000	824
2010-07-16	860	861	844	849	76,000	849
2010-07-15	864	875	864	869	38,000	869
2010-07-14	872	882	862	865	68,000	865
2010-07-13	878	887	867	871	83,000	871
2010-07-12	869	884	869	878	99,000	878
2010-07-09	877	885	860	875	157,000	875
2010-07-08	856	870	856	863	63,000	863
2010-07-07	860	867	837	847	149,000	847
2010-07-06	815	860	815	854	152,000	854
2010-07-05	820	820	806	812	164,000	812
2010-07-02	849	850	826	829	121,000	829
2010-07-01	851	851	829	835	138,000	835
2010-06-30	870	870	849	851	161,000	851
2010-06-29	869	930	868	894	274,000	894
2010-06-28	883	883	857	869	114,000	869
2010-06-25	884	888	875	879	110,000	879
2010-06-24	888	890	870	887	109,000	887
2010-06-23	870	893	870	888	111,000	888
2010-06-22	884	885	872	885	99,000	885
2010-06-21	860	886	845	884	131,000	884
2010-06-18	862	862	854	860	53,000	860
2010-06-17	863	868	860	866	76,000	866
2010-06-16	859	864	853	861	119,000	861
2010-06-15	847	857	842	848	66,000	848
2010-06-14	837	860	836	846	113,000	846
2010-06-11	832	834	821	828	225,000	828
2010-06-10	811	839	811	833	88,000	833
2010-06-09	818	835	817	821	99,000	821
2010-06-08	801	821	801	814	84,000	814
2010-06-07	833	833	816	816	67,000	816
2010-06-04	838	840	829	833	114,000	833
2010-06-03	835	841	826	838	128,000	838
2010-06-02	831	834	826	830	49,000	830
2010-06-01	814	844	814	835	131,000	835
2010-05-31	799	837	799	814	113,000	814
2010-05-28	804	813	794	798	106,000	798
2010-05-27	793	810	785	789	178,000	789
2010-05-26	822	823	808	808	103,000	808
2010-05-25	845	845	831	832	84,000	832
2010-05-24	855	859	831	847	90,000	847
2010-05-21	841	858	840	854	144,000	854
2010-05-20	850	877	847	865	116,000	865
2010-05-19	867	867	847	858	111,000	858
2010-05-18	869	883	861	866	140,000	866
2010-05-17	852	860	840	857	97,000	857
2010-05-14	875	875	864	867	90,000	867
2010-05-13	847	878	847	875	128,000	875
2010-05-12	843	860	841	845	158,000	845
2010-05-11	855	860	830	832	139,000	832
2010-05-10	868	868	832	857	180,000	857
2010-05-07	888	888	860	879	209,000	879
2010-05-06	875	905	861	903	309,000	903
2010-04-30	858	890	857	886	110,000	886
2010-04-28	853	862	851	858	101,000	858
2010-04-27	887	887	870	882	116,000	882
2010-04-26	861	886	861	882	130,000	882
2010-04-23	878	878	854	876	187,000	876
2010-04-22	829	866	827	863	627,000	863
2010-04-21	825	835	822	829	443,000	829
2010-04-20	861	872	817	829	508,000	829
2010-04-19	759	769	750	761	69,000	761
2010-04-16	775	775	767	769	43,000	769
2010-04-15	775	775	766	775	39,000	775
2010-04-14	770	770	762	766	42,000	766
2010-04-13	770	772	758	766	44,000	766
2010-04-12	769	773	760	770	69,000	770
2010-04-09	769	771	763	769	50,000	769
2010-04-08	770	774	764	772	84,000	772
2010-04-07	777	785	774	783	100,000	783
2010-04-06	780	784	770	784	108,000	784
2010-04-05	757	779	757	778	132,000	778
2010-04-02	760	768	741	757	218,000	757
2010-04-01	732	745	730	745	73,000	745
2010-03-31	726	740	720	732	95,000	732
2010-03-30	718	723	705	719	112,000	719
2010-03-29	723	728	718	718	61,000	718
2010-03-26	717	725	714	725	94,000	725
2010-03-25	725	725	713	717	127,000	717
2010-03-24	714	715	710	714	97,000	714
2010-03-23	708	710	702	705	50,000	705
2010-03-19	700	708	698	708	93,000	708
2010-03-18	703	708	700	704	50,000	704
2010-03-17	706	706	699	703	55,000	703
2010-03-16	708	710	702	707	62,000	707
2010-03-15	704	705	695	702	69,000	702
2010-03-12	704	708	701	705	109,000	705
2010-03-11	720	720	709	710	38,000	710
2010-03-10	720	721	717	720	50,000	720
2010-03-09	719	720	717	720	43,000	720
2010-03-08	720	720	709	713	44,000	713
2010-03-05	696	707	693	705	82,000	705
2010-03-04	705	705	696	696	21,000	696
2010-03-03	697	706	693	705	58,000	705
2010-03-02	706	710	694	710	116,000	710
2010-03-01	706	716	703	710	56,000	710
2010-02-26	710	715	704	715	81,000	715
2010-02-25	719	725	713	718	118,000	718
2010-02-24	733	733	716	725	80,000	725
2010-02-23	740	740	722	734	71,000	734
2010-02-22	721	738	721	736	88,000	736
2010-02-19	723	723	711	721	91,000	721
2010-02-18	729	729	717	720	108,000	720
2010-02-17	732	732	720	730	118,000	730
2010-02-16	725	742	725	737	72,000	737
2010-02-15	731	734	728	729	54,000	729
2010-02-12	731	732	724	729	127,000	729
2010-02-10	722	733	721	731	113,000	731
2010-02-09	700	725	700	722	137,000	722
2010-02-08	719	726	704	706	84,000	706
2010-02-05	716	717	702	708	65,000	708
2010-02-04	708	723	704	715	105,000	715
2010-02-03	690	703	690	698	102,000	698
2010-02-02	702	702	694	695	70,000	695
2010-02-01	701	701	687	692	63,000	692
2010-01-29	706	712	693	693	73,000	693
2010-01-28	698	700	694	696	70,000	696
2010-01-27	698	709	694	698	100,000	698
2010-01-26	723	723	700	700	63,000	700
2010-01-25	724	724	712	714	91,000	714
2010-01-22	730	746	721	729	176,000	729
2010-01-21	725	735	720	732	131,000	732
2010-01-20	743	745	728	733	59,000	733
2010-01-19	748	748	741	742	41,000	742
2010-01-18	760	760	748	752	66,000	752
2010-01-15	770	770	759	766	151,000	766
2010-01-14	761	770	759	765	232,000	765
2010-01-13	757	775	757	761	133,000	761
2010-01-12	729	763	729	752	116,000	752
2010-01-08	750	750	729	740	83,000	740
2010-01-07	762	762	739	743	97,000	743
2010-01-06	755	764	751	762	56,000	762
2010-01-05	775	775	760	761	60,000	761
2010-01-04	753	768	753	761	48,000	761

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28