1950 日本電設工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,416	2,446	2,408	2,443	38,100	2,443
2017-12-28	2,402	2,433	2,402	2,416	41,800	2,416
2017-12-27	2,397	2,410	2,395	2,402	30,400	2,402
2017-12-26	2,398	2,416	2,394	2,397	20,300	2,397
2017-12-25	2,394	2,400	2,382	2,397	31,600	2,397
2017-12-22	2,396	2,401	2,388	2,394	42,500	2,394
2017-12-21	2,375	2,401	2,375	2,389	38,500	2,389
2017-12-20	2,357	2,379	2,346	2,375	40,500	2,375
2017-12-19	2,401	2,401	2,362	2,364	33,900	2,364
2017-12-18	2,415	2,417	2,378	2,397	34,900	2,397
2017-12-15	2,414	2,414	2,368	2,390	80,900	2,390
2017-12-14	2,404	2,434	2,404	2,418	54,400	2,418
2017-12-13	2,409	2,423	2,397	2,406	62,300	2,406
2017-12-12	2,397	2,414	2,374	2,383	45,200	2,383
2017-12-11	2,411	2,418	2,371	2,394	96,700	2,394
2017-12-08	2,318	2,405	2,317	2,385	115,900	2,385
2017-12-07	2,371	2,442	2,371	2,418	193,000	2,418
2017-12-06	2,360	2,419	2,346	2,350	164,700	2,350
2017-12-05	2,352	2,378	2,349	2,359	152,300	2,359
2017-12-04	2,360	2,380	2,351	2,352	90,000	2,352
2017-12-01	2,366	2,380	2,339	2,340	185,700	2,340
2017-11-30	2,360	2,384	2,342	2,342	185,500	2,342
2017-11-29	2,375	2,397	2,357	2,360	116,300	2,360
2017-11-28	2,336	2,373	2,336	2,336	81,600	2,336
2017-11-27	2,370	2,370	2,329	2,336	60,600	2,336
2017-11-24	2,344	2,358	2,323	2,343	93,600	2,343
2017-11-22	2,330	2,350	2,325	2,332	100,400	2,332
2017-11-21	2,300	2,332	2,296	2,317	67,300	2,317
2017-11-20	2,248	2,285	2,248	2,277	63,800	2,277
2017-11-17	2,291	2,300	2,247	2,262	116,300	2,262
2017-11-16	2,249	2,281	2,244	2,258	139,400	2,258
2017-11-15	2,316	2,316	2,233	2,234	103,700	2,234
2017-11-13	2,390	2,403	2,325	2,329	103,400	2,329
2017-11-10	2,402	2,428	2,394	2,410	38,200	2,410
2017-11-09	2,425	2,468	2,417	2,440	117,900	2,440
2017-11-08	2,404	2,442	2,393	2,428	67,000	2,428
2017-11-07	2,392	2,419	2,371	2,418	48,600	2,418
2017-11-06	2,363	2,398	2,359	2,392	54,000	2,392
2017-11-02	2,339	2,387	2,326	2,378	88,000	2,378
2017-11-01	2,398	2,400	2,293	2,338	135,900	2,338
2017-10-31	2,458	2,466	2,436	2,453	39,700	2,453
2017-10-30	2,469	2,470	2,440	2,453	80,900	2,453
2017-10-27	2,463	2,473	2,445	2,470	48,400	2,470
2017-10-26	2,448	2,465	2,444	2,463	57,400	2,463
2017-10-25	2,447	2,468	2,433	2,448	65,700	2,448
2017-10-24	2,429	2,453	2,419	2,447	77,200	2,447
2017-10-23	2,433	2,433	2,408	2,417	59,100	2,417
2017-10-20	2,384	2,430	2,380	2,406	68,000	2,406
2017-10-19	2,379	2,396	2,361	2,394	49,400	2,394
2017-10-18	2,373	2,390	2,372	2,387	28,100	2,387
2017-10-17	2,396	2,396	2,373	2,383	39,800	2,383
2017-10-16	2,381	2,396	2,375	2,382	53,300	2,382
2017-10-13	2,352	2,384	2,352	2,373	63,900	2,373
2017-10-12	2,359	2,377	2,359	2,367	21,900	2,367
2017-10-11	2,358	2,368	2,354	2,367	34,400	2,367
2017-10-10	2,350	2,365	2,341	2,364	32,000	2,364
2017-10-06	2,370	2,370	2,321	2,332	30,700	2,332
2017-10-05	2,361	2,379	2,348	2,357	44,600	2,357
2017-10-04	2,348	2,378	2,344	2,377	39,300	2,377
2017-10-03	2,366	2,378	2,345	2,359	36,800	2,359
2017-10-02	2,374	2,380	2,339	2,345	29,700	2,345
2017-09-29	2,365	2,371	2,351	2,367	39,900	2,367
2017-09-28	2,345	2,361	2,326	2,361	49,200	2,361
2017-09-27	2,336	2,344	2,311	2,341	32,500	2,341
2017-09-26	2,319	2,336	2,307	2,336	67,200	2,336
2017-09-25	2,330	2,330	2,283	2,318	53,800	2,318
2017-09-22	2,315	2,320	2,299	2,315	33,400	2,315
2017-09-21	2,280	2,305	2,280	2,296	40,200	2,296
2017-09-20	2,267	2,286	2,260	2,280	37,000	2,280
2017-09-19	2,230	2,266	2,225	2,264	52,500	2,264
2017-09-15	2,237	2,237	2,202	2,220	55,100	2,220
2017-09-14	2,249	2,249	2,222	2,223	25,100	2,223
2017-09-13	2,240	2,242	2,223	2,230	36,000	2,230
2017-09-12	2,278	2,278	2,229	2,236	37,200	2,236
2017-09-11	2,257	2,272	2,244	2,249	43,000	2,249
2017-09-08	2,231	2,245	2,221	2,225	48,100	2,225
2017-09-07	2,215	2,243	2,212	2,238	37,800	2,238
2017-09-06	2,175	2,205	2,168	2,196	27,200	2,196
2017-09-05	2,209	2,221	2,179	2,180	57,100	2,180
2017-09-04	2,234	2,248	2,200	2,201	45,500	2,201
2017-09-01	2,250	2,254	2,228	2,244	30,400	2,244
2017-08-31	2,213	2,249	2,213	2,246	53,700	2,246
2017-08-30	2,187	2,221	2,180	2,215	34,900	2,215
2017-08-29	2,150	2,184	2,150	2,180	35,000	2,180
2017-08-28	2,161	2,171	2,131	2,158	33,400	2,158
2017-08-25	2,168	2,180	2,149	2,162	43,800	2,162
2017-08-24	2,165	2,187	2,159	2,165	39,900	2,165
2017-08-23	2,179	2,179	2,139	2,145	39,700	2,145
2017-08-22	2,144	2,154	2,127	2,137	25,200	2,137
2017-08-21	2,110	2,146	2,110	2,138	41,800	2,138
2017-08-18	2,115	2,157	2,090	2,100	68,300	2,100
2017-08-17	2,154	2,167	2,147	2,147	37,100	2,147
2017-08-16	2,132	2,158	2,128	2,142	44,600	2,142
2017-08-15	2,135	2,141	2,105	2,127	54,100	2,127
2017-08-14	2,128	2,142	2,108	2,123	56,400	2,123
2017-08-10	2,143	2,152	2,129	2,137	44,900	2,137
2017-08-09	2,165	2,173	2,141	2,147	56,900	2,147
2017-08-08	2,174	2,188	2,153	2,166	49,100	2,166
2017-08-07	2,133	2,184	2,133	2,174	64,600	2,174
2017-08-04	2,130	2,134	2,116	2,128	32,400	2,128
2017-08-03	2,107	2,123	2,104	2,120	45,900	2,120
2017-08-02	2,098	2,128	2,088	2,108	96,400	2,108
2017-08-01	2,133	2,167	2,093	2,096	145,800	2,096
2017-07-31	2,220	2,220	2,191	2,193	48,800	2,193
2017-07-28	2,201	2,220	2,193	2,198	91,400	2,198
2017-07-27	2,198	2,219	2,190	2,201	97,800	2,201
2017-07-26	2,237	2,237	2,200	2,202	71,000	2,202
2017-07-25	2,282	2,282	2,243	2,247	66,100	2,247
2017-07-24	2,244	2,270	2,238	2,270	58,500	2,270
2017-07-21	2,237	2,266	2,237	2,261	60,400	2,261
2017-07-20	2,240	2,260	2,240	2,246	35,400	2,246
2017-07-19	2,225	2,258	2,225	2,248	39,000	2,248
2017-07-18	2,218	2,241	2,217	2,240	30,400	2,240
2017-07-14	2,226	2,257	2,226	2,246	46,900	2,246
2017-07-13	2,237	2,245	2,227	2,231	28,900	2,231
2017-07-12	2,262	2,266	2,237	2,237	25,900	2,237
2017-07-11	2,225	2,275	2,225	2,266	53,800	2,266
2017-07-10	2,247	2,254	2,227	2,227	66,100	2,227
2017-07-07	2,265	2,268	2,226	2,234	67,900	2,234
2017-07-06	2,271	2,305	2,266	2,299	51,500	2,299
2017-07-05	2,243	2,284	2,243	2,278	38,700	2,278
2017-07-04	2,300	2,309	2,259	2,265	60,600	2,265
2017-07-03	2,309	2,318	2,282	2,289	59,000	2,289
2017-06-30	2,288	2,324	2,269	2,309	120,900	2,309
2017-06-29	2,292	2,305	2,264	2,298	232,200	2,298
2017-06-28	2,281	2,312	2,275	2,275	56,200	2,275
2017-06-27	2,310	2,314	2,292	2,303	51,500	2,303
2017-06-26	2,317	2,327	2,300	2,305	56,400	2,305
2017-06-23	2,344	2,348	2,322	2,331	65,100	2,331
2017-06-22	2,367	2,375	2,341	2,344	67,400	2,344
2017-06-21	2,339	2,413	2,332	2,370	83,800	2,370
2017-06-20	2,341	2,365	2,340	2,352	55,800	2,352
2017-06-19	2,311	2,341	2,311	2,331	29,600	2,331
2017-06-16	2,300	2,328	2,299	2,315	48,000	2,315
2017-06-15	2,294	2,315	2,284	2,290	33,000	2,290
2017-06-14	2,296	2,314	2,287	2,297	51,600	2,297
2017-06-13	2,267	2,309	2,267	2,286	51,500	2,286
2017-06-12	2,232	2,281	2,232	2,271	47,300	2,271
2017-06-09	2,235	2,266	2,224	2,241	68,400	2,241
2017-06-08	2,279	2,285	2,241	2,259	80,800	2,259
2017-06-07	2,292	2,292	2,263	2,274	69,800	2,274
2017-06-06	2,346	2,346	2,289	2,291	63,700	2,291
2017-06-05	2,312	2,348	2,302	2,339	57,400	2,339
2017-06-02	2,302	2,342	2,302	2,331	64,100	2,331
2017-06-01	2,278	2,315	2,278	2,303	36,100	2,303
2017-05-31	2,294	2,307	2,265	2,266	55,200	2,266
2017-05-30	2,261	2,299	2,248	2,298	50,200	2,298
2017-05-29	2,250	2,279	2,241	2,264	38,300	2,264
2017-05-26	2,254	2,260	2,237	2,245	56,700	2,245
2017-05-25	2,227	2,241	2,220	2,234	66,200	2,234
2017-05-24	2,265	2,265	2,229	2,247	59,800	2,247
2017-05-23	2,220	2,268	2,220	2,247	99,700	2,247
2017-05-22	2,206	2,224	2,193	2,215	33,200	2,215
2017-05-19	2,211	2,225	2,195	2,217	53,600	2,217
2017-05-18	2,198	2,222	2,196	2,211	47,800	2,211
2017-05-17	2,227	2,253	2,223	2,245	50,000	2,245
2017-05-16	2,254	2,259	2,228	2,256	41,800	2,256
2017-05-15	2,223	2,265	2,220	2,257	59,000	2,257
2017-05-12	2,217	2,236	2,213	2,230	65,700	2,230
2017-05-11	2,226	2,226	2,209	2,213	60,400	2,213
2017-05-10	2,230	2,235	2,175	2,213	114,600	2,213
2017-05-09	2,222	2,250	2,197	2,247	207,100	2,247
2017-05-08	2,180	2,251	2,180	2,251	139,100	2,251
2017-05-02	2,115	2,176	2,113	2,172	120,200	2,172
2017-05-01	2,115	2,118	2,079	2,115	176,500	2,115
2017-04-28	2,200	2,225	2,194	2,205	69,500	2,205
2017-04-27	2,170	2,190	2,146	2,185	73,300	2,185
2017-04-26	2,205	2,205	2,162	2,178	78,200	2,178
2017-04-25	2,185	2,215	2,164	2,205	148,800	2,205
2017-04-24	2,142	2,182	2,140	2,179	71,300	2,179
2017-04-21	2,114	2,114	2,090	2,110	47,500	2,110
2017-04-20	2,065	2,108	2,065	2,100	55,700	2,100
2017-04-19	2,083	2,087	2,067	2,072	53,300	2,072
2017-04-18	2,086	2,095	2,074	2,083	38,400	2,083
2017-04-17	2,056	2,077	2,037	2,076	52,100	2,076
2017-04-14	2,067	2,067	2,029	2,035	55,900	2,035
2017-04-13	2,062	2,078	2,038	2,070	70,900	2,070
2017-04-12	2,055	2,076	2,044	2,070	74,800	2,070
2017-04-11	2,042	2,073	2,037	2,064	56,800	2,064
2017-04-10	2,064	2,068	2,042	2,045	42,600	2,045
2017-04-07	2,025	2,056	2,010	2,041	71,000	2,041
2017-04-06	2,035	2,043	2,001	2,003	73,200	2,003
2017-04-05	2,043	2,068	2,040	2,055	74,100	2,055
2017-04-04	2,012	2,045	2,005	2,035	86,600	2,035
2017-04-03	2,027	2,055	2,027	2,040	60,500	2,040
2017-03-31	2,030	2,050	2,007	2,007	112,000	2,007
2017-03-30	2,029	2,036	2,021	2,025	52,200	2,025
2017-03-29	2,035	2,041	2,015	2,040	63,900	2,040
2017-03-28	1,992	2,041	1,990	2,034	67,300	2,034
2017-03-27	1,959	1,990	1,959	1,986	46,400	1,986
2017-03-24	1,981	1,987	1,973	1,984	66,500	1,984
2017-03-23	1,988	1,993	1,962	1,966	61,500	1,966
2017-03-22	2,000	2,020	1,989	1,989	43,900	1,989
2017-03-21	2,015	2,054	2,015	2,045	31,800	2,045
2017-03-17	2,030	2,030	2,015	2,020	39,500	2,020
2017-03-16	2,025	2,052	2,020	2,049	39,500	2,049
2017-03-15	2,030	2,048	2,026	2,035	24,500	2,035
2017-03-14	2,050	2,060	2,027	2,038	36,900	2,038
2017-03-13	2,058	2,062	2,029	2,038	36,300	2,038
2017-03-10	2,079	2,079	2,047	2,055	68,400	2,055
2017-03-09	2,055	2,072	2,020	2,039	105,000	2,039
2017-03-08	2,013	2,022	2,006	2,021	65,400	2,021
2017-03-07	1,976	2,009	1,976	2,009	48,500	2,009
2017-03-06	1,965	1,978	1,954	1,970	24,300	1,970
2017-03-03	1,981	1,994	1,975	1,984	29,900	1,984
2017-03-02	1,998	2,025	1,981	1,986	56,200	1,986
2017-03-01	1,946	1,968	1,936	1,961	36,500	1,961
2017-02-28	1,954	1,975	1,948	1,951	46,400	1,951
2017-02-27	1,939	1,950	1,920	1,938	39,400	1,938
2017-02-24	1,960	1,972	1,949	1,958	34,900	1,958
2017-02-23	1,984	1,984	1,923	1,966	95,000	1,966
2017-02-22	1,982	1,985	1,962	1,984	38,100	1,984
2017-02-21	1,976	1,999	1,972	1,983	44,300	1,983
2017-02-20	1,999	2,011	1,963	1,991	50,900	1,991
2017-02-17	2,000	2,008	1,983	2,003	58,900	2,003
2017-02-16	2,023	2,038	2,004	2,014	36,200	2,014
2017-02-15	2,050	2,050	2,019	2,022	44,900	2,022
2017-02-14	2,014	2,038	1,994	2,001	53,200	2,001
2017-02-13	2,008	2,017	1,990	2,008	59,600	2,008
2017-02-10	2,000	2,001	1,975	1,991	60,500	1,991
2017-02-09	1,989	1,989	1,964	1,968	45,000	1,968
2017-02-08	2,016	2,019	1,982	1,996	59,500	1,996
2017-02-07	2,037	2,047	2,025	2,032	41,100	2,032
2017-02-06	2,070	2,070	2,032	2,048	50,800	2,048
2017-02-03	2,045	2,073	2,033	2,039	97,500	2,039
2017-02-02	2,076	2,107	2,043	2,050	120,300	2,050
2017-02-01	1,980	2,103	1,963	2,071	294,100	2,071
2017-01-31	1,883	1,883	1,848	1,860	62,200	1,860
2017-01-30	1,882	1,890	1,862	1,878	42,800	1,878
2017-01-27	1,907	1,907	1,880	1,882	38,200	1,882
2017-01-26	1,880	1,911	1,879	1,895	118,800	1,895
2017-01-25	1,852	1,869	1,847	1,857	75,600	1,857
2017-01-24	1,815	1,833	1,813	1,829	86,100	1,829
2017-01-23	1,810	1,822	1,792	1,810	54,900	1,810
2017-01-20	1,824	1,840	1,816	1,831	79,900	1,831
2017-01-19	1,826	1,834	1,819	1,827	45,000	1,827
2017-01-18	1,831	1,831	1,795	1,809	37,100	1,809
2017-01-17	1,851	1,852	1,825	1,827	64,300	1,827
2017-01-16	1,868	1,870	1,845	1,859	43,000	1,859
2017-01-13	1,861	1,881	1,859	1,869	39,300	1,869
2017-01-12	1,896	1,896	1,857	1,873	67,300	1,873
2017-01-11	1,900	1,906	1,890	1,897	52,800	1,897
2017-01-10	1,890	1,900	1,876	1,886	81,100	1,886
2017-01-06	1,893	1,904	1,889	1,895	59,200	1,895
2017-01-05	1,887	1,910	1,877	1,900	115,600	1,900
2017-01-04	1,870	1,887	1,863	1,880	108,600	1,880

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