1950 日本電設工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,634	2,653	2,580	2,651	29,200	2,651
2015-12-29	2,620	2,642	2,571	2,617	58,900	2,617
2015-12-28	2,551	2,668	2,551	2,660	57,300	2,660
2015-12-25	2,566	2,610	2,548	2,569	44,900	2,569
2015-12-24	2,634	2,634	2,543	2,560	50,100	2,560
2015-12-22	2,538	2,616	2,538	2,600	66,700	2,600
2015-12-21	2,558	2,571	2,503	2,528	75,900	2,528
2015-12-18	2,626	2,665	2,552	2,558	109,100	2,558
2015-12-17	2,576	2,630	2,552	2,612	92,200	2,612
2015-12-16	2,511	2,547	2,481	2,496	59,900	2,496
2015-12-15	2,536	2,550	2,474	2,480	69,600	2,480
2015-12-14	2,529	2,557	2,462	2,511	147,600	2,511
2015-12-11	2,494	2,564	2,491	2,549	167,400	2,549
2015-12-10	2,420	2,463	2,392	2,440	97,600	2,440
2015-12-09	2,384	2,404	2,331	2,349	58,000	2,349
2015-12-08	2,410	2,414	2,367	2,384	38,900	2,384
2015-12-07	2,482	2,482	2,420	2,424	23,100	2,424
2015-12-04	2,480	2,488	2,401	2,421	55,100	2,421
2015-12-03	2,541	2,592	2,476	2,500	76,100	2,500
2015-12-02	2,448	2,508	2,418	2,501	76,800	2,501
2015-12-01	2,350	2,446	2,350	2,445	101,400	2,445
2015-11-30	2,370	2,370	2,313	2,334	50,700	2,334
2015-11-27	2,394	2,394	2,333	2,342	40,800	2,342
2015-11-26	2,396	2,425	2,350	2,355	67,300	2,355
2015-11-25	2,374	2,397	2,356	2,366	58,800	2,366
2015-11-24	2,346	2,363	2,323	2,361	45,000	2,361
2015-11-20	2,345	2,357	2,323	2,346	38,800	2,346
2015-11-19	2,355	2,363	2,321	2,339	43,700	2,339
2015-11-18	2,340	2,345	2,304	2,314	44,200	2,314
2015-11-17	2,346	2,356	2,319	2,342	34,200	2,342
2015-11-16	2,290	2,335	2,252	2,297	32,900	2,297
2015-11-13	2,309	2,385	2,301	2,319	36,800	2,319
2015-11-12	2,332	2,363	2,324	2,339	34,300	2,339
2015-11-11	2,293	2,350	2,289	2,327	32,000	2,327
2015-11-10	2,354	2,368	2,321	2,323	30,000	2,323
2015-11-09	2,307	2,365	2,288	2,365	59,600	2,365
2015-11-06	2,277	2,304	2,259	2,268	54,800	2,268
2015-11-05	2,259	2,323	2,259	2,300	60,500	2,300
2015-11-04	2,319	2,319	2,233	2,242	79,200	2,242
2015-11-02	2,248	2,253	2,219	2,219	44,000	2,219
2015-10-30	2,300	2,400	2,295	2,301	82,500	2,301
2015-10-29	2,316	2,344	2,222	2,265	76,100	2,265
2015-10-28	2,316	2,347	2,314	2,325	41,000	2,325
2015-10-27	2,290	2,344	2,290	2,316	71,700	2,316
2015-10-26	2,290	2,325	2,290	2,319	57,200	2,319
2015-10-23	2,282	2,286	2,235	2,271	46,900	2,271
2015-10-22	2,240	2,250	2,216	2,232	34,100	2,232
2015-10-21	2,193	2,259	2,193	2,258	40,800	2,258
2015-10-20	2,202	2,209	2,172	2,202	32,400	2,202
2015-10-19	2,153	2,229	2,126	2,175	66,400	2,175
2015-10-16	2,266	2,293	2,165	2,169	94,400	2,169
2015-10-15	2,158	2,290	2,147	2,255	71,000	2,255
2015-10-14	2,269	2,290	2,202	2,223	54,000	2,223
2015-10-13	2,266	2,328	2,264	2,303	75,800	2,303
2015-10-09	2,245	2,300	2,205	2,300	39,700	2,300
2015-10-08	2,287	2,289	2,207	2,231	57,300	2,231
2015-10-07	2,252	2,299	2,216	2,297	70,200	2,297
2015-10-06	2,156	2,271	2,156	2,260	108,700	2,260
2015-10-05	2,133	2,153	2,105	2,132	32,300	2,132
2015-10-02	2,103	2,122	2,089	2,119	30,400	2,119
2015-10-01	2,154	2,173	2,091	2,136	34,300	2,136
2015-09-30	2,107	2,147	2,082	2,140	27,100	2,140
2015-09-29	2,119	2,129	2,064	2,071	38,800	2,071
2015-09-28	2,146	2,205	2,126	2,156	48,000	2,156
2015-09-25	2,103	2,127	2,060	2,114	68,900	2,114
2015-09-24	2,113	2,142	2,086	2,086	59,900	2,086
2015-09-18	2,171	2,212	2,153	2,163	49,900	2,163
2015-09-17	2,160	2,190	2,151	2,187	34,500	2,187
2015-09-16	2,159	2,180	2,119	2,148	21,900	2,148
2015-09-15	2,191	2,191	2,123	2,135	52,100	2,135
2015-09-14	2,212	2,212	2,158	2,175	55,200	2,175
2015-09-11	2,152	2,254	2,152	2,223	106,500	2,223
2015-09-10	2,113	2,225	2,086	2,202	50,900	2,202
2015-09-09	2,104	2,165	2,096	2,163	56,600	2,163
2015-09-08	2,107	2,136	2,059	2,060	26,900	2,060
2015-09-07	2,126	2,162	2,086	2,116	32,300	2,116
2015-09-04	2,181	2,190	2,127	2,154	39,100	2,154
2015-09-03	2,173	2,218	2,153	2,160	33,000	2,160
2015-09-02	2,158	2,219	2,051	2,165	68,200	2,165
2015-09-01	2,208	2,265	2,207	2,214	72,400	2,214
2015-08-31	2,200	2,240	2,175	2,238	45,100	2,238
2015-08-28	2,200	2,232	2,182	2,205	30,700	2,205
2015-08-27	2,147	2,188	2,114	2,139	45,800	2,139
2015-08-26	2,072	2,169	2,032	2,133	91,500	2,133
2015-08-25	2,077	2,175	2,010	2,082	78,900	2,082
2015-08-24	2,206	2,268	2,110	2,115	131,800	2,115
2015-08-21	2,280	2,312	2,251	2,251	40,800	2,251
2015-08-20	2,416	2,440	2,290	2,351	66,000	2,351
2015-08-19	2,417	2,418	2,378	2,393	40,800	2,393
2015-08-18	2,465	2,470	2,409	2,418	51,400	2,418
2015-08-17	2,340	2,478	2,339	2,472	122,700	2,472
2015-08-14	2,370	2,379	2,345	2,350	95,600	2,350
2015-08-13	2,347	2,395	2,345	2,370	82,900	2,370
2015-08-12	2,362	2,405	2,362	2,384	84,100	2,384
2015-08-11	2,369	2,388	2,360	2,376	100,700	2,376
2015-08-10	2,304	2,353	2,279	2,346	90,100	2,346
2015-08-07	2,290	2,334	2,278	2,302	87,900	2,302
2015-08-06	2,299	2,331	2,297	2,303	114,300	2,303
2015-08-05	2,202	2,296	2,202	2,286	94,700	2,286
2015-08-04	2,223	2,227	2,196	2,218	43,300	2,218
2015-08-03	2,206	2,228	2,195	2,223	65,700	2,223
2015-07-31	2,175	2,218	2,157	2,216	76,000	2,216
2015-07-30	2,228	2,235	2,144	2,175	146,200	2,175
2015-07-29	2,245	2,246	2,186	2,228	59,500	2,228
2015-07-28	2,205	2,238	2,180	2,228	104,200	2,228
2015-07-27	2,244	2,254	2,173	2,217	99,700	2,217
2015-07-24	2,279	2,283	2,242	2,268	91,200	2,268
2015-07-23	2,279	2,284	2,252	2,281	46,100	2,281
2015-07-22	2,325	2,325	2,263	2,265	60,500	2,265
2015-07-21	2,308	2,340	2,307	2,338	69,100	2,338
2015-07-17	2,317	2,324	2,282	2,295	44,200	2,295
2015-07-16	2,315	2,333	2,281	2,308	86,000	2,308
2015-07-15	2,287	2,330	2,281	2,314	88,400	2,314
2015-07-14	2,224	2,278	2,216	2,264	90,800	2,264
2015-07-13	2,178	2,199	2,160	2,186	50,500	2,186
2015-07-10	2,140	2,206	2,140	2,165	111,900	2,165
2015-07-09	2,092	2,140	2,045	2,138	92,700	2,138
2015-07-08	2,190	2,204	2,129	2,129	79,300	2,129
2015-07-07	2,216	2,250	2,199	2,207	52,100	2,207
2015-07-06	2,170	2,208	2,167	2,171	82,300	2,171
2015-07-03	2,213	2,240	2,191	2,220	83,300	2,220
2015-07-02	2,228	2,241	2,214	2,223	91,100	2,223
2015-07-01	2,150	2,244	2,138	2,228	95,100	2,228
2015-06-30	2,118	2,161	2,118	2,155	178,100	2,155
2015-06-29	2,124	2,195	2,116	2,168	403,200	2,168
2015-06-26	2,187	2,195	2,176	2,186	49,400	2,186
2015-06-25	2,200	2,211	2,188	2,196	84,000	2,196
2015-06-24	2,151	2,184	2,151	2,182	53,200	2,182
2015-06-23	2,168	2,178	2,139	2,164	53,800	2,164
2015-06-22	2,119	2,144	2,119	2,141	28,600	2,141
2015-06-19	2,088	2,150	2,081	2,126	78,200	2,126
2015-06-18	2,073	2,081	2,052	2,060	27,800	2,060
2015-06-17	2,067	2,089	2,056	2,076	37,100	2,076
2015-06-16	2,099	2,119	2,061	2,086	57,500	2,086
2015-06-15	2,148	2,149	2,086	2,114	47,300	2,114
2015-06-12	2,163	2,229	2,134	2,158	152,300	2,158
2015-06-11	2,135	2,163	2,128	2,139	38,600	2,139
2015-06-10	2,124	2,179	2,123	2,134	47,800	2,134
2015-06-09	2,137	2,159	2,124	2,124	50,200	2,124
2015-06-08	2,121	2,178	2,116	2,171	56,600	2,171
2015-06-05	2,100	2,143	2,100	2,136	60,800	2,136
2015-06-04	2,100	2,117	2,094	2,100	54,300	2,100
2015-06-03	2,129	2,144	2,113	2,122	39,900	2,122
2015-06-02	2,130	2,140	2,123	2,129	26,800	2,129
2015-06-01	2,142	2,183	2,124	2,137	60,900	2,137
2015-05-29	2,177	2,182	2,150	2,168	73,100	2,168
2015-05-28	2,170	2,178	2,147	2,160	44,700	2,160
2015-05-27	2,117	2,177	2,064	2,165	122,500	2,165
2015-05-26	2,146	2,158	2,134	2,140	43,700	2,140
2015-05-25	2,150	2,161	2,125	2,146	64,300	2,146
2015-05-22	2,139	2,159	2,131	2,158	49,900	2,158
2015-05-21	2,164	2,189	2,135	2,139	58,800	2,139
2015-05-20	2,200	2,200	2,144	2,164	77,400	2,164
2015-05-19	2,161	2,195	2,161	2,168	63,000	2,168
2015-05-18	2,150	2,178	2,123	2,160	79,000	2,160
2015-05-15	2,113	2,127	2,072	2,123	51,900	2,123
2015-05-14	2,038	2,100	2,015	2,093	114,600	2,093
2015-05-13	2,094	2,094	2,041	2,059	80,900	2,059
2015-05-12	2,071	2,094	2,060	2,087	75,800	2,087
2015-05-11	2,050	2,107	2,030	2,090	163,800	2,090
2015-05-08	2,008	2,050	1,993	2,038	102,500	2,038
2015-05-07	1,986	2,030	1,985	2,001	112,800	2,001
2015-05-01	2,007	2,020	1,967	2,005	117,000	2,005
2015-04-30	1,920	2,033	1,903	2,013	273,400	2,013
2015-04-28	1,816	1,910	1,803	1,872	94,900	1,872
2015-04-27	1,849	1,849	1,812	1,823	19,300	1,823
2015-04-24	1,848	1,859	1,807	1,849	75,500	1,849
2015-04-23	1,826	1,851	1,818	1,834	42,500	1,834
2015-04-22	1,837	1,837	1,809	1,815	35,900	1,815
2015-04-21	1,838	1,847	1,802	1,822	50,100	1,822
2015-04-20	1,817	1,861	1,814	1,857	84,300	1,857
2015-04-17	1,839	1,869	1,839	1,853	77,000	1,853
2015-04-16	1,870	1,870	1,826	1,854	122,500	1,854
2015-04-15	1,861	1,888	1,858	1,877	84,000	1,877
2015-04-14	1,788	1,887	1,788	1,871	139,400	1,871
2015-04-13	1,783	1,794	1,767	1,783	41,200	1,783
2015-04-10	1,755	1,775	1,746	1,764	64,200	1,764
2015-04-09	1,740	1,757	1,729	1,746	89,500	1,746
2015-04-08	1,730	1,734	1,705	1,722	116,000	1,722
2015-04-07	1,723	1,729	1,704	1,718	84,800	1,718
2015-04-06	1,758	1,758	1,721	1,753	84,100	1,753
2015-04-03	1,789	1,803	1,763	1,777	29,700	1,777
2015-04-02	1,759	1,812	1,733	1,788	117,600	1,788
2015-04-01	1,770	1,772	1,731	1,751	46,300	1,751
2015-03-31	1,784	1,815	1,777	1,790	98,600	1,790
2015-03-30	1,739	1,768	1,714	1,754	59,800	1,754
2015-03-27	1,737	1,768	1,700	1,709	58,200	1,709
2015-03-26	1,774	1,774	1,738	1,761	60,700	1,761
2015-03-25	1,765	1,789	1,763	1,778	49,900	1,778
2015-03-24	1,764	1,773	1,750	1,768	80,700	1,768
2015-03-23	1,770	1,774	1,759	1,769	43,700	1,769
2015-03-20	1,778	1,784	1,760	1,768	33,600	1,768
2015-03-19	1,795	1,795	1,760	1,765	46,500	1,765
2015-03-18	1,780	1,798	1,767	1,782	51,700	1,782
2015-03-17	1,814	1,814	1,780	1,784	67,900	1,784
2015-03-16	1,775	1,804	1,775	1,803	41,400	1,803
2015-03-13	1,804	1,826	1,782	1,793	223,900	1,793
2015-03-12	1,828	1,859	1,828	1,843	58,700	1,843
2015-03-11	1,818	1,838	1,774	1,817	129,200	1,817
2015-03-10	1,850	1,854	1,825	1,844	63,200	1,844
2015-03-09	1,866	1,873	1,839	1,847	66,900	1,847
2015-03-06	1,879	1,879	1,854	1,872	50,200	1,872
2015-03-05	1,872	1,890	1,861	1,870	83,600	1,870
2015-03-04	1,893	1,893	1,862	1,883	56,500	1,883
2015-03-03	1,890	1,893	1,851	1,882	123,800	1,882
2015-03-02	1,890	1,902	1,841	1,883	67,000	1,883
2015-02-27	1,895	1,921	1,861	1,902	113,400	1,902
2015-02-26	1,878	1,896	1,869	1,887	84,000	1,887
2015-02-25	1,870	1,879	1,858	1,875	74,000	1,875
2015-02-24	1,850	1,867	1,844	1,861	74,400	1,861
2015-02-23	1,866	1,870	1,830	1,847	93,500	1,847
2015-02-20	1,838	1,865	1,824	1,860	71,000	1,860
2015-02-19	1,868	1,870	1,810	1,837	112,000	1,837
2015-02-18	1,850	1,877	1,849	1,860	119,100	1,860
2015-02-17	1,820	1,846	1,814	1,844	53,100	1,844
2015-02-16	1,828	1,840	1,815	1,828	65,800	1,828
2015-02-13	1,806	1,823	1,798	1,821	112,400	1,821
2015-02-12	1,795	1,828	1,766	1,780	200,900	1,780
2015-02-10	1,738	1,780	1,738	1,774	103,700	1,774
2015-02-09	1,735	1,749	1,715	1,732	94,100	1,732
2015-02-06	1,733	1,738	1,706	1,720	71,900	1,720
2015-02-05	1,740	1,746	1,705	1,712	60,700	1,712
2015-02-04	1,700	1,767	1,700	1,746	112,800	1,746
2015-02-03	1,722	1,759	1,699	1,720	176,300	1,720
2015-02-02	1,676	1,734	1,631	1,720	167,800	1,720
2015-01-30	1,689	1,714	1,683	1,699	82,700	1,699
2015-01-29	1,710	1,712	1,672	1,674	99,200	1,674
2015-01-28	1,688	1,727	1,683	1,720	90,200	1,720
2015-01-27	1,688	1,712	1,682	1,705	113,500	1,705
2015-01-26	1,637	1,684	1,629	1,680	87,500	1,680
2015-01-23	1,646	1,661	1,619	1,651	130,200	1,651
2015-01-22	1,648	1,648	1,609	1,616	97,300	1,616
2015-01-21	1,656	1,664	1,636	1,645	87,800	1,645
2015-01-20	1,633	1,658	1,614	1,655	73,000	1,655
2015-01-19	1,612	1,624	1,591	1,613	96,600	1,613
2015-01-16	1,586	1,626	1,586	1,616	113,100	1,616
2015-01-15	1,584	1,634	1,566	1,626	129,800	1,626
2015-01-14	1,588	1,611	1,568	1,573	56,500	1,573
2015-01-13	1,610	1,611	1,582	1,596	95,700	1,596
2015-01-09	1,631	1,640	1,620	1,633	114,300	1,633
2015-01-08	1,626	1,630	1,611	1,629	86,300	1,629
2015-01-07	1,630	1,650	1,624	1,626	105,000	1,626
2015-01-06	1,634	1,661	1,620	1,629	201,500	1,629
2015-01-05	1,628	1,675	1,621	1,665	152,100	1,665

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