1950 日本電設工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,855	1,875	1,837	1,870	49,600	1,870
2016-12-29	1,892	1,892	1,862	1,875	55,200	1,875
2016-12-28	1,888	1,896	1,887	1,892	50,100	1,892
2016-12-27	1,907	1,907	1,875	1,879	59,800	1,879
2016-12-26	1,924	1,924	1,903	1,907	39,000	1,907
2016-12-22	1,909	1,919	1,893	1,901	87,100	1,901
2016-12-21	1,962	1,962	1,937	1,947	45,800	1,947
2016-12-20	1,926	1,963	1,919	1,957	98,500	1,957
2016-12-19	1,952	1,952	1,906	1,922	79,100	1,922
2016-12-16	1,966	1,978	1,956	1,969	73,700	1,969
2016-12-15	1,942	1,942	1,917	1,936	84,900	1,936
2016-12-14	1,948	1,965	1,931	1,942	81,900	1,942
2016-12-13	1,921	1,939	1,911	1,934	56,900	1,934
2016-12-12	1,887	1,923	1,887	1,908	67,800	1,908
2016-12-09	1,845	1,868	1,835	1,865	104,300	1,865
2016-12-08	1,876	1,876	1,850	1,865	74,800	1,865
2016-12-07	1,868	1,870	1,842	1,853	73,300	1,853
2016-12-06	1,850	1,870	1,828	1,843	106,200	1,843
2016-12-05	1,835	1,850	1,814	1,833	96,700	1,833
2016-12-02	1,849	1,857	1,824	1,844	83,300	1,844
2016-12-01	1,860	1,886	1,843	1,857	87,300	1,857
2016-11-30	1,854	1,855	1,837	1,849	57,400	1,849
2016-11-29	1,856	1,866	1,854	1,861	38,800	1,861
2016-11-28	1,856	1,865	1,836	1,860	58,800	1,860
2016-11-25	1,854	1,865	1,841	1,852	59,700	1,852
2016-11-24	1,889	1,892	1,843	1,851	50,400	1,851
2016-11-22	1,848	1,875	1,843	1,872	72,100	1,872
2016-11-21	1,833	1,847	1,825	1,842	43,500	1,842
2016-11-18	1,828	1,830	1,814	1,825	61,600	1,825
2016-11-17	1,799	1,821	1,787	1,809	52,000	1,809
2016-11-16	1,820	1,820	1,786	1,812	60,700	1,812
2016-11-15	1,819	1,819	1,787	1,803	52,300	1,803
2016-11-14	1,837	1,837	1,791	1,803	65,400	1,803
2016-11-11	1,800	1,818	1,762	1,769	56,300	1,769
2016-11-10	1,830	1,830	1,778	1,794	81,100	1,794
2016-11-09	1,802	1,815	1,682	1,695	86,500	1,695
2016-11-08	1,789	1,802	1,773	1,784	34,100	1,784
2016-11-07	1,807	1,820	1,778	1,789	55,600	1,789
2016-11-04	1,800	1,802	1,760	1,773	77,100	1,773
2016-11-02	1,835	1,861	1,807	1,813	76,500	1,813
2016-11-01	1,900	1,901	1,809	1,850	179,300	1,850
2016-10-31	1,915	1,936	1,883	1,916	74,900	1,916
2016-10-28	1,955	1,957	1,926	1,952	76,800	1,952
2016-10-27	1,945	1,961	1,915	1,938	70,200	1,938
2016-10-26	1,915	1,949	1,909	1,929	61,200	1,929
2016-10-25	1,891	1,918	1,881	1,911	96,100	1,911
2016-10-24	1,896	1,917	1,883	1,893	97,000	1,893
2016-10-21	1,924	1,926	1,889	1,899	53,300	1,899
2016-10-20	1,929	1,929	1,902	1,925	56,700	1,925
2016-10-19	1,920	1,945	1,915	1,928	34,200	1,928
2016-10-17	1,915	1,933	1,894	1,924	26,900	1,924
2016-10-13	1,917	1,917	1,881	1,896	29,800	1,896
2016-10-12	1,899	1,934	1,899	1,909	50,400	1,909
2016-10-11	1,898	1,927	1,891	1,921	41,500	1,921
2016-10-07	1,900	1,911	1,881	1,911	37,400	1,911
2016-10-06	1,910	1,910	1,891	1,900	46,800	1,900
2016-10-05	1,881	1,908	1,875	1,897	53,900	1,897
2016-10-04	1,859	1,883	1,859	1,881	47,800	1,881
2016-10-03	1,912	1,927	1,862	1,868	43,100	1,868
2016-09-30	1,907	1,910	1,874	1,889	65,700	1,889
2016-09-29	1,921	1,964	1,909	1,947	88,200	1,947
2016-09-28	1,903	1,903	1,851	1,872	71,400	1,872
2016-09-27	1,856	1,906	1,839	1,900	73,300	1,900
2016-09-26	1,925	1,925	1,860	1,864	70,600	1,864
2016-09-23	1,863	1,931	1,848	1,927	126,300	1,927
2016-09-21	1,797	1,856	1,785	1,848	82,500	1,848
2016-09-20	1,791	1,807	1,775	1,782	76,600	1,782
2016-09-16	1,790	1,804	1,783	1,796	54,200	1,796
2016-09-15	1,796	1,802	1,777	1,779	47,200	1,779
2016-09-14	1,800	1,833	1,797	1,815	56,900	1,815
2016-09-13	1,835	1,835	1,791	1,803	64,800	1,803
2016-09-12	1,854	1,873	1,816	1,824	44,400	1,824
2016-09-09	1,866	1,886	1,841	1,873	79,400	1,873
2016-09-08	1,870	1,873	1,847	1,866	48,900	1,866
2016-09-07	1,850	1,878	1,833	1,876	92,700	1,876
2016-09-06	1,904	1,908	1,857	1,871	121,100	1,871
2016-09-05	1,947	1,947	1,836	1,910	52,700	1,910
2016-09-02	1,936	1,944	1,897	1,913	30,200	1,913
2016-09-01	1,914	1,941	1,914	1,941	24,800	1,941
2016-08-31	1,930	1,946	1,908	1,945	37,100	1,945
2016-08-30	1,940	1,940	1,887	1,908	38,400	1,908
2016-08-29	2,014	2,035	1,955	1,960	46,000	1,960
2016-08-26	1,968	2,010	1,950	1,995	110,500	1,995
2016-08-25	1,952	1,975	1,950	1,964	50,700	1,964
2016-08-24	1,945	1,965	1,935	1,955	36,700	1,955
2016-08-23	1,922	1,941	1,912	1,929	56,700	1,929
2016-08-22	1,901	1,934	1,901	1,922	42,400	1,922
2016-08-19	1,881	1,921	1,881	1,890	56,900	1,890
2016-08-18	1,850	1,906	1,850	1,881	72,200	1,881
2016-08-17	1,890	1,899	1,848	1,875	107,000	1,875
2016-08-16	1,930	1,941	1,908	1,919	86,700	1,919
2016-08-15	1,992	1,992	1,924	1,932	66,800	1,932
2016-08-12	1,987	2,006	1,971	1,992	118,600	1,992
2016-08-10	1,913	1,953	1,913	1,937	68,600	1,937
2016-08-09	1,965	1,966	1,934	1,953	42,600	1,953
2016-08-08	1,980	1,982	1,928	1,956	83,400	1,956
2016-08-05	1,956	1,978	1,933	1,945	68,100	1,945
2016-08-04	1,936	1,960	1,930	1,958	136,600	1,958
2016-08-03	1,878	1,944	1,862	1,936	95,700	1,936
2016-08-02	1,901	1,920	1,881	1,914	117,500	1,914
2016-08-01	2,111	2,111	1,910	1,938	201,000	1,938
2016-07-29	2,080	2,080	2,025	2,072	49,400	2,072
2016-07-28	2,029	2,069	2,029	2,058	55,200	2,058
2016-07-27	2,033	2,052	2,001	2,046	67,400	2,046
2016-07-26	2,003	2,030	1,985	2,018	80,900	2,018
2016-07-25	2,027	2,048	2,003	2,026	190,900	2,026
2016-07-22	1,996	2,029	1,985	2,026	86,900	2,026
2016-07-21	1,990	2,015	1,982	2,013	84,400	2,013
2016-07-20	1,925	1,972	1,915	1,972	69,600	1,972
2016-07-19	1,925	1,940	1,905	1,931	55,800	1,931
2016-07-15	1,932	1,932	1,895	1,910	73,900	1,910
2016-07-14	1,889	1,912	1,880	1,892	51,300	1,892
2016-07-13	1,902	1,906	1,863	1,881	84,600	1,881
2016-07-12	1,822	1,898	1,810	1,855	87,000	1,855
2016-07-11	1,696	1,800	1,696	1,787	70,300	1,787
2016-07-08	1,729	1,755	1,672	1,676	105,000	1,676
2016-07-07	1,725	1,742	1,716	1,727	67,700	1,727
2016-07-06	1,701	1,726	1,679	1,703	70,000	1,703
2016-07-05	1,735	1,768	1,711	1,743	53,100	1,743
2016-07-04	1,741	1,755	1,727	1,742	71,300	1,742
2016-07-01	1,732	1,761	1,725	1,748	89,900	1,748
2016-06-30	1,695	1,723	1,662	1,712	124,300	1,712
2016-06-29	1,691	1,698	1,667	1,674	54,800	1,674
2016-06-28	1,605	1,698	1,597	1,674	112,800	1,674
2016-06-27	1,624	1,666	1,614	1,655	99,800	1,655
2016-06-24	1,713	1,722	1,574	1,600	114,700	1,600
2016-06-23	1,686	1,711	1,660	1,701	76,500	1,701
2016-06-22	1,710	1,712	1,675	1,686	63,100	1,686
2016-06-21	1,696	1,739	1,685	1,733	45,000	1,733
2016-06-20	1,700	1,720	1,681	1,708	43,700	1,708
2016-06-17	1,682	1,712	1,671	1,671	75,300	1,671
2016-06-16	1,750	1,764	1,677	1,682	55,800	1,682
2016-06-15	1,754	1,775	1,749	1,755	33,000	1,755
2016-06-14	1,799	1,809	1,745	1,761	77,000	1,761
2016-06-13	1,850	1,851	1,800	1,806	84,300	1,806
2016-06-10	1,900	1,915	1,858	1,878	114,800	1,878
2016-06-09	1,880	1,893	1,869	1,881	19,500	1,881
2016-06-08	1,891	1,896	1,867	1,885	30,600	1,885
2016-06-07	1,885	1,898	1,872	1,881	27,800	1,881
2016-06-06	1,875	1,893	1,858	1,890	54,400	1,890
2016-06-03	1,880	1,918	1,871	1,905	65,000	1,905
2016-06-02	1,886	1,913	1,872	1,880	70,900	1,880
2016-06-01	1,900	1,922	1,850	1,913	67,800	1,913
2016-05-31	1,895	1,905	1,875	1,900	41,000	1,900
2016-05-30	1,919	1,928	1,900	1,903	22,300	1,903
2016-05-27	1,916	1,937	1,910	1,916	27,100	1,916
2016-05-26	1,943	1,943	1,901	1,916	40,100	1,916
2016-05-25	1,957	1,965	1,906	1,921	39,800	1,921
2016-05-24	1,927	1,951	1,918	1,922	47,600	1,922
2016-05-23	1,931	1,940	1,908	1,924	53,200	1,924
2016-05-20	1,927	1,950	1,920	1,946	51,500	1,946
2016-05-19	1,953	1,979	1,925	1,928	99,500	1,928
2016-05-18	1,941	1,984	1,930	1,953	172,800	1,953
2016-05-17	1,921	1,957	1,908	1,941	96,400	1,941
2016-05-16	1,906	1,946	1,880	1,884	101,100	1,884
2016-05-13	1,953	1,964	1,923	1,927	76,900	1,927
2016-05-12	1,977	1,983	1,939	1,951	86,900	1,951
2016-05-11	2,010	2,020	1,984	1,995	53,400	1,995
2016-05-10	1,978	2,019	1,971	1,998	76,200	1,998
2016-05-09	1,969	1,980	1,944	1,965	66,000	1,965
2016-05-06	2,005	2,009	1,953	1,969	70,500	1,969
2016-05-02	1,950	2,005	1,929	1,981	179,900	1,981
2016-04-28	2,245	2,245	2,147	2,153	77,600	2,153
2016-04-27	2,235	2,240	2,181	2,201	54,100	2,201
2016-04-26	2,241	2,264	2,200	2,221	59,500	2,221
2016-04-25	2,294	2,297	2,250	2,271	49,300	2,271
2016-04-22	2,293	2,299	2,249	2,298	77,400	2,298
2016-04-21	2,289	2,311	2,277	2,308	53,600	2,308
2016-04-20	2,259	2,275	2,228	2,239	57,500	2,239
2016-04-19	2,300	2,300	2,229	2,248	54,400	2,248
2016-04-18	2,175	2,257	2,175	2,235	63,100	2,235
2016-04-15	2,226	2,274	2,217	2,225	35,900	2,225
2016-04-14	2,257	2,262	2,224	2,262	55,100	2,262
2016-04-13	2,149	2,188	2,149	2,180	25,400	2,180
2016-04-12	2,135	2,170	2,128	2,149	31,300	2,149
2016-04-11	2,134	2,171	2,123	2,155	39,600	2,155
2016-04-08	2,125	2,187	2,122	2,158	67,700	2,158
2016-04-07	2,133	2,202	2,128	2,174	39,700	2,174
2016-04-06	2,125	2,166	2,113	2,142	80,100	2,142
2016-04-05	2,203	2,236	2,147	2,159	61,600	2,159
2016-04-04	2,202	2,230	2,178	2,216	80,500	2,216
2016-04-01	2,294	2,301	2,194	2,203	107,300	2,203
2016-03-31	2,310	2,356	2,260	2,262	58,000	2,262
2016-03-30	2,277	2,334	2,270	2,310	89,400	2,310
2016-03-29	2,215	2,279	2,215	2,275	62,900	2,275
2016-03-28	2,239	2,257	2,207	2,256	54,600	2,256
2016-03-25	2,240	2,240	2,190	2,201	63,400	2,201
2016-03-24	2,212	2,267	2,208	2,242	44,700	2,242
2016-03-23	2,275	2,285	2,199	2,215	67,400	2,215
2016-03-22	2,247	2,280	2,219	2,269	75,400	2,269
2016-03-18	2,192	2,213	2,176	2,197	69,900	2,197
2016-03-17	2,211	2,247	2,195	2,213	53,700	2,213
2016-03-16	2,220	2,235	2,180	2,189	66,600	2,189
2016-03-15	2,230	2,251	2,204	2,229	39,200	2,229
2016-03-14	2,236	2,250	2,219	2,236	43,800	2,236
2016-03-11	2,131	2,227	2,128	2,201	127,300	2,201
2016-03-10	2,119	2,150	2,107	2,133	47,000	2,133
2016-03-09	2,107	2,107	2,068	2,078	31,700	2,078
2016-03-08	2,124	2,151	2,070	2,115	51,500	2,115
2016-03-07	2,181	2,182	2,120	2,142	124,400	2,142
2016-03-04	2,170	2,203	2,114	2,182	89,300	2,182
2016-03-03	2,178	2,186	2,155	2,177	53,300	2,177
2016-03-02	2,193	2,210	2,164	2,186	103,400	2,186
2016-03-01	2,177	2,188	2,146	2,170	62,000	2,170
2016-02-29	2,235	2,241	2,181	2,191	100,600	2,191
2016-02-26	2,195	2,203	2,141	2,164	45,300	2,164
2016-02-25	2,120	2,197	2,120	2,186	76,800	2,186
2016-02-24	2,073	2,128	2,071	2,098	71,500	2,098
2016-02-23	2,137	2,140	2,090	2,096	52,300	2,096
2016-02-22	2,110	2,164	2,107	2,136	45,700	2,136
2016-02-19	2,112	2,135	2,070	2,110	63,400	2,110
2016-02-18	2,143	2,183	2,117	2,136	46,900	2,136
2016-02-17	2,079	2,140	2,060	2,094	79,000	2,094
2016-02-16	2,117	2,157	2,093	2,093	68,700	2,093
2016-02-15	2,045	2,152	2,012	2,131	80,900	2,131
2016-02-12	2,025	2,084	1,969	1,972	141,900	1,972
2016-02-10	2,154	2,191	2,018	2,056	133,200	2,056
2016-02-09	2,155	2,163	2,125	2,137	121,100	2,137
2016-02-08	2,181	2,259	2,152	2,243	69,700	2,243
2016-02-05	2,169	2,246	2,150	2,209	192,100	2,209
2016-02-04	2,155	2,226	2,148	2,190	77,900	2,190
2016-02-03	2,160	2,234	2,143	2,202	105,100	2,202
2016-02-02	2,172	2,203	2,160	2,201	96,200	2,201
2016-02-01	2,089	2,196	2,059	2,177	169,600	2,177
2016-01-29	2,255	2,339	2,225	2,321	84,800	2,321
2016-01-28	2,248	2,287	2,229	2,255	89,000	2,255
2016-01-27	2,223	2,267	2,204	2,248	67,800	2,248
2016-01-26	2,191	2,263	2,169	2,186	81,100	2,186
2016-01-25	2,261	2,264	2,188	2,205	110,100	2,205
2016-01-22	2,196	2,223	2,110	2,212	123,300	2,212
2016-01-21	2,112	2,164	2,044	2,046	132,800	2,046
2016-01-20	2,268	2,273	2,132	2,139	106,300	2,139
2016-01-19	2,320	2,337	2,265	2,289	39,500	2,289
2016-01-18	2,288	2,332	2,272	2,315	26,200	2,315
2016-01-15	2,411	2,411	2,336	2,351	46,600	2,351
2016-01-14	2,405	2,406	2,291	2,342	170,600	2,342
2016-01-13	2,425	2,522	2,419	2,505	86,900	2,505
2016-01-12	2,403	2,505	2,350	2,384	122,200	2,384
2016-01-08	2,468	2,483	2,419	2,422	83,300	2,422
2016-01-07	2,521	2,575	2,476	2,495	83,800	2,495
2016-01-06	2,580	2,620	2,493	2,539	44,400	2,539
2016-01-05	2,540	2,613	2,508	2,585	61,700	2,585
2016-01-04	2,635	2,645	2,558	2,566	46,300	2,566

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