1950 日本電設工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,175	2,184	2,134	2,177	56,600	2,177
2018-12-27	2,073	2,170	2,073	2,168	38,700	2,168
2018-12-26	2,012	2,064	2,006	2,023	54,200	2,023
2018-12-25	2,040	2,040	1,963	1,996	68,000	1,996
2018-12-21	2,108	2,111	2,043	2,065	96,600	2,065
2018-12-20	2,191	2,196	2,125	2,128	76,600	2,128
2018-12-19	2,219	2,229	2,174	2,206	74,100	2,206
2018-12-18	2,291	2,303	2,215	2,220	100,300	2,220
2018-12-17	2,308	2,363	2,297	2,353	47,900	2,353
2018-12-14	2,360	2,370	2,299	2,308	90,400	2,308
2018-12-13	2,336	2,376	2,324	2,372	58,600	2,372
2018-12-12	2,296	2,366	2,296	2,333	49,000	2,333
2018-12-11	2,313	2,327	2,270	2,270	49,600	2,270
2018-12-10	2,317	2,353	2,317	2,320	37,000	2,320
2018-12-07	2,365	2,399	2,349	2,386	41,500	2,386
2018-12-06	2,412	2,414	2,350	2,367	68,400	2,367
2018-12-05	2,433	2,456	2,414	2,433	53,800	2,433
2018-12-04	2,566	2,600	2,483	2,483	77,700	2,483
2018-12-03	2,510	2,565	2,496	2,548	93,300	2,548
2018-11-30	2,445	2,491	2,420	2,482	67,500	2,482
2018-11-29	2,450	2,450	2,417	2,428	36,000	2,428
2018-11-28	2,425	2,430	2,394	2,410	83,300	2,410
2018-11-27	2,438	2,443	2,414	2,420	48,200	2,420
2018-11-26	2,381	2,418	2,376	2,411	43,200	2,411
2018-11-22	2,372	2,396	2,335	2,396	50,800	2,396
2018-11-21	2,347	2,378	2,333	2,372	50,100	2,372
2018-11-20	2,339	2,378	2,328	2,378	33,800	2,378
2018-11-19	2,363	2,378	2,343	2,370	29,600	2,370
2018-11-16	2,338	2,370	2,309	2,359	34,500	2,359
2018-11-15	2,287	2,346	2,285	2,338	50,100	2,338
2018-11-14	2,273	2,297	2,254	2,287	56,200	2,287
2018-11-13	2,297	2,297	2,234	2,273	46,400	2,273
2018-11-12	2,288	2,369	2,286	2,347	65,800	2,347
2018-11-09	2,286	2,305	2,281	2,292	38,700	2,292
2018-11-08	2,263	2,293	2,251	2,282	47,900	2,282
2018-11-07	2,256	2,256	2,211	2,221	52,200	2,221
2018-11-06	2,234	2,277	2,221	2,250	33,100	2,250
2018-11-05	2,224	2,235	2,194	2,217	51,100	2,217
2018-11-02	2,196	2,226	2,168	2,226	82,900	2,226
2018-11-01	2,000	2,254	1,990	2,216	145,900	2,216
2018-10-31	2,222	2,297	2,220	2,288	103,500	2,288
2018-10-30	2,177	2,241	2,143	2,189	422,400	2,189
2018-10-29	2,188	2,244	2,141	2,152	88,700	2,152
2018-10-26	2,180	2,183	2,123	2,154	84,700	2,154
2018-10-25	2,232	2,232	2,170	2,180	92,500	2,180
2018-10-24	2,206	2,292	2,188	2,282	97,000	2,282
2018-10-23	2,285	2,285	2,189	2,190	72,700	2,190
2018-10-22	2,250	2,316	2,232	2,285	65,700	2,285
2018-10-19	2,265	2,286	2,251	2,273	50,900	2,273
2018-10-18	2,275	2,315	2,269	2,290	74,200	2,290
2018-10-17	2,254	2,311	2,241	2,271	89,900	2,271
2018-10-16	2,189	2,268	2,173	2,237	81,800	2,237
2018-10-15	2,242	2,262	2,199	2,200	85,200	2,200
2018-10-12	2,241	2,309	2,229	2,282	114,200	2,282
2018-10-11	2,308	2,308	2,230	2,243	96,200	2,243
2018-10-10	2,387	2,401	2,338	2,355	72,100	2,355
2018-10-09	2,414	2,480	2,379	2,387	118,200	2,387
2018-10-05	2,378	2,385	2,343	2,364	51,200	2,364
2018-10-04	2,436	2,436	2,333	2,383	63,400	2,383
2018-10-03	2,444	2,444	2,302	2,342	129,100	2,342
2018-10-02	2,400	2,462	2,382	2,439	103,300	2,439
2018-10-01	2,386	2,415	2,348	2,372	109,800	2,372
2018-09-28	2,380	2,413	2,354	2,373	103,700	2,373
2018-09-27	2,380	2,387	2,341	2,353	54,600	2,353
2018-09-26	2,357	2,401	2,344	2,391	118,700	2,391
2018-09-25	2,315	2,362	2,286	2,357	117,200	2,357
2018-09-21	2,300	2,359	2,277	2,318	90,700	2,318
2018-09-20	2,267	2,306	2,230	2,289	97,900	2,289
2018-09-19	2,249	2,256	2,192	2,245	75,900	2,245
2018-09-18	2,142	2,254	2,142	2,222	63,500	2,222
2018-09-14	2,170	2,199	2,130	2,144	93,700	2,144
2018-09-13	2,160	2,183	2,144	2,172	39,600	2,172
2018-09-12	2,176	2,178	2,108	2,158	46,700	2,158
2018-09-11	2,168	2,191	2,136	2,178	44,600	2,178
2018-09-10	2,129	2,176	2,127	2,168	49,900	2,168
2018-09-07	2,144	2,149	2,106	2,132	40,200	2,132
2018-09-06	2,120	2,169	2,115	2,160	45,500	2,160
2018-09-05	2,136	2,163	2,115	2,128	36,700	2,128
2018-09-04	2,135	2,158	2,109	2,142	41,400	2,142
2018-09-03	2,151	2,151	2,100	2,118	30,800	2,118
2018-08-31	2,097	2,182	2,088	2,159	56,400	2,159
2018-08-30	2,137	2,141	2,105	2,108	27,500	2,108
2018-08-29	2,139	2,145	2,125	2,131	25,200	2,131
2018-08-28	2,149	2,154	2,127	2,134	54,500	2,134
2018-08-27	2,107	2,137	2,107	2,126	15,000	2,126
2018-08-24	2,131	2,131	2,087	2,103	46,000	2,103
2018-08-23	2,091	2,136	2,091	2,126	46,100	2,126
2018-08-22	2,066	2,085	2,059	2,079	33,100	2,079
2018-08-21	2,082	2,082	2,058	2,058	45,700	2,058
2018-08-20	2,091	2,116	2,081	2,083	41,800	2,083
2018-08-17	2,066	2,114	2,053	2,109	29,600	2,109
2018-08-16	2,067	2,086	2,044	2,070	41,800	2,070
2018-08-15	2,117	2,136	2,089	2,095	26,700	2,095
2018-08-14	2,086	2,123	2,053	2,117	30,500	2,117
2018-08-13	2,113	2,121	2,052	2,059	52,300	2,059
2018-08-10	2,146	2,156	2,116	2,119	34,900	2,119
2018-08-09	2,159	2,159	2,125	2,155	34,000	2,155
2018-08-08	2,199	2,220	2,155	2,158	47,800	2,158
2018-08-07	2,168	2,221	2,166	2,211	41,500	2,211
2018-08-06	2,146	2,181	2,142	2,170	45,400	2,170
2018-08-03	2,192	2,198	2,139	2,146	39,000	2,146
2018-08-02	2,210	2,244	2,184	2,192	77,000	2,192
2018-08-01	2,204	2,299	2,204	2,217	89,600	2,217
2018-07-31	2,339	2,339	2,285	2,304	54,600	2,304
2018-07-30	2,363	2,368	2,339	2,356	24,700	2,356
2018-07-27	2,383	2,383	2,349	2,368	45,900	2,368
2018-07-26	2,348	2,394	2,323	2,387	66,400	2,387
2018-07-25	2,387	2,387	2,337	2,350	72,100	2,350
2018-07-24	2,335	2,353	2,300	2,344	45,600	2,344
2018-07-23	2,308	2,328	2,301	2,314	30,400	2,314
2018-07-20	2,326	2,335	2,303	2,323	35,100	2,323
2018-07-19	2,365	2,373	2,329	2,339	36,100	2,339
2018-07-18	2,350	2,388	2,340	2,369	39,500	2,369
2018-07-17	-	-	-	2,336	-	2,336
2018-07-13	2,348	2,349	2,321	2,336	32,300	2,336
2018-07-12	2,382	2,382	2,353	2,359	38,300	2,359
2018-07-11	2,396	2,415	2,366	2,368	49,900	2,368
2018-07-10	2,490	2,497	2,446	2,446	75,200	2,446
2018-07-09	2,449	2,493	2,445	2,485	44,500	2,485
2018-07-06	2,429	2,445	2,420	2,438	34,900	2,438
2018-07-05	2,418	2,462	2,413	2,422	57,200	2,422
2018-07-04	2,313	2,477	2,313	2,457	95,600	2,457
2018-07-03	2,347	2,352	2,305	2,320	46,800	2,320
2018-07-02	2,424	2,424	2,335	2,338	30,000	2,338
2018-06-29	2,405	2,462	2,401	2,439	46,200	2,439
2018-06-28	2,438	2,438	2,411	2,428	34,900	2,428
2018-06-27	2,429	2,461	2,418	2,448	41,100	2,448
2018-06-26	2,402	2,430	2,370	2,429	45,000	2,429
2018-06-25	2,489	2,489	2,419	2,426	50,000	2,426
2018-06-22	2,422	2,495	2,415	2,490	72,400	2,490
2018-06-21	2,457	2,465	2,427	2,440	76,300	2,440
2018-06-20	2,450	2,466	2,421	2,464	43,600	2,464
2018-06-19	2,441	2,469	2,441	2,450	37,600	2,450
2018-06-18	2,453	2,469	2,436	2,457	28,600	2,457
2018-06-15	2,489	2,489	2,452	2,459	43,700	2,459
2018-06-14	2,492	2,504	2,473	2,476	26,700	2,476
2018-06-13	2,491	2,527	2,485	2,522	26,100	2,522
2018-06-12	2,490	2,500	2,469	2,492	38,700	2,492
2018-06-11	2,500	2,525	2,480	2,490	31,200	2,490
2018-06-08	2,507	2,533	2,473	2,494	68,800	2,494
2018-06-07	2,500	2,535	2,482	2,526	69,000	2,526
2018-06-06	2,499	2,500	2,461	2,499	44,300	2,499
2018-06-05	2,515	2,544	2,476	2,497	102,100	2,497
2018-06-04	2,433	2,531	2,433	2,502	110,300	2,502
2018-06-01	2,336	2,428	2,316	2,414	67,100	2,414
2018-05-31	2,337	2,382	2,330	2,375	108,800	2,375
2018-05-30	2,337	2,379	2,337	2,344	31,900	2,344
2018-05-29	2,400	2,412	2,361	2,380	48,300	2,380
2018-05-28	2,436	2,437	2,398	2,410	33,100	2,410
2018-05-25	2,480	2,480	2,436	2,451	51,700	2,451
2018-05-24	2,484	2,490	2,451	2,470	38,100	2,470
2018-05-23	2,453	2,499	2,450	2,480	39,400	2,480
2018-05-22	2,477	2,484	2,445	2,460	30,200	2,460
2018-05-21	2,450	2,484	2,444	2,479	29,600	2,479
2018-05-18	2,449	2,474	2,431	2,464	37,700	2,464
2018-05-17	2,466	2,479	2,452	2,458	32,700	2,458
2018-05-16	2,491	2,491	2,446	2,457	43,600	2,457
2018-05-15	2,500	2,532	2,475	2,494	64,400	2,494
2018-05-14	2,498	2,504	2,465	2,478	39,000	2,478
2018-05-11	2,457	2,500	2,444	2,498	44,500	2,498
2018-05-10	2,516	2,517	2,441	2,468	48,200	2,468
2018-05-09	2,500	2,504	2,452	2,473	80,500	2,473
2018-05-08	2,467	2,520	2,458	2,475	73,500	2,475
2018-05-07	2,459	2,480	2,428	2,465	53,900	2,465
2018-05-02	2,400	2,505	2,400	2,466	132,300	2,466
2018-05-01	2,323	2,416	2,311	2,402	161,100	2,402
2018-04-27	2,241	2,261	2,226	2,250	56,900	2,250
2018-04-26	2,248	2,256	2,230	2,238	40,400	2,238
2018-04-25	2,193	2,258	2,193	2,251	42,900	2,251
2018-04-24	2,258	2,258	2,209	2,221	75,200	2,221
2018-04-23	2,319	2,319	2,245	2,246	65,100	2,246
2018-04-20	2,294	2,336	2,294	2,319	57,500	2,319
2018-04-19	2,266	2,312	2,254	2,305	70,500	2,305
2018-04-18	2,217	2,260	2,210	2,256	68,100	2,256
2018-04-17	2,194	2,233	2,194	2,226	39,100	2,226
2018-04-16	2,153	2,210	2,153	2,206	49,600	2,206
2018-04-13	2,157	2,169	2,138	2,153	56,200	2,153
2018-04-12	2,145	2,154	2,127	2,147	32,500	2,147
2018-04-11	2,171	2,172	2,131	2,133	36,800	2,133
2018-04-10	2,187	2,188	2,166	2,170	49,400	2,170
2018-04-09	2,185	2,205	2,172	2,185	54,300	2,185
2018-04-06	2,172	2,197	2,162	2,173	43,000	2,173
2018-04-05	2,172	2,183	2,138	2,170	48,900	2,170
2018-04-04	2,106	2,167	2,106	2,150	74,500	2,150
2018-04-03	2,081	2,106	2,057	2,090	60,200	2,090
2018-03-30	2,100	2,122	2,072	2,105	41,400	2,105
2018-03-29	2,097	2,100	2,054	2,074	83,200	2,074
2018-03-28	2,054	2,091	2,041	2,083	95,300	2,083
2018-03-27	2,034	2,088	2,026	2,059	198,400	2,059
2018-03-26	2,077	2,082	2,013	2,020	155,900	2,020
2018-03-23	2,186	2,186	2,084	2,094	100,400	2,094
2018-03-22	2,191	2,218	2,184	2,214	33,100	2,214
2018-03-20	2,185	2,195	2,162	2,191	24,800	2,191
2018-03-19	2,223	2,224	2,189	2,201	29,500	2,201
2018-03-16	2,255	2,263	2,231	2,239	54,100	2,239
2018-03-15	2,251	2,254	2,212	2,254	45,200	2,254
2018-03-14	2,241	2,254	2,230	2,242	32,200	2,242
2018-03-13	2,233	2,266	2,222	2,263	53,000	2,263
2018-03-12	2,241	2,250	2,199	2,223	44,100	2,223
2018-03-09	2,210	2,244	2,192	2,219	71,900	2,219
2018-03-08	2,199	2,201	2,158	2,164	35,300	2,164
2018-03-07	2,183	2,216	2,168	2,187	54,400	2,187
2018-03-06	2,166	2,208	2,166	2,194	37,800	2,194
2018-03-05	2,146	2,178	2,146	2,177	22,400	2,177
2018-03-02	2,137	2,183	2,137	2,169	46,100	2,169
2018-03-01	2,240	2,246	2,182	2,187	41,800	2,187
2018-02-28	2,243	2,293	2,243	2,257	60,300	2,257
2018-02-27	2,245	2,247	2,227	2,243	25,100	2,243
2018-02-26	2,237	2,246	2,220	2,228	21,400	2,228
2018-02-23	2,215	2,236	2,215	2,231	42,800	2,231
2018-02-22	2,193	2,223	2,185	2,209	52,800	2,209
2018-02-21	2,197	2,216	2,180	2,191	45,000	2,191
2018-02-20	2,180	2,182	2,154	2,176	27,600	2,176
2018-02-19	2,167	2,183	2,142	2,183	36,600	2,183
2018-02-16	2,098	2,129	2,090	2,117	50,400	2,117
2018-02-15	2,112	2,117	2,082	2,082	59,800	2,082
2018-02-14	2,140	2,144	2,070	2,089	67,900	2,089
2018-02-13	2,186	2,193	2,130	2,133	78,800	2,133
2018-02-09	2,137	2,153	2,124	2,153	57,600	2,153
2018-02-08	2,205	2,237	2,198	2,204	68,300	2,204
2018-02-07	2,273	2,305	2,194	2,196	114,000	2,196
2018-02-06	2,232	2,251	2,167	2,200	129,900	2,200
2018-02-05	2,274	2,300	2,234	2,282	126,100	2,282
2018-02-02	2,273	2,325	2,261	2,312	119,100	2,312
2018-02-01	2,297	2,308	2,180	2,275	264,200	2,275
2018-01-31	2,470	2,479	2,390	2,397	90,000	2,397
2018-01-30	2,479	2,483	2,419	2,420	58,600	2,420
2018-01-29	2,498	2,498	2,476	2,480	38,700	2,480
2018-01-26	2,454	2,506	2,454	2,479	70,500	2,479
2018-01-25	2,427	2,472	2,427	2,461	79,200	2,461
2018-01-24	2,445	2,464	2,445	2,461	30,800	2,461
2018-01-23	2,441	2,465	2,424	2,457	40,900	2,457
2018-01-22	2,448	2,448	2,409	2,409	43,300	2,409
2018-01-19	2,431	2,465	2,415	2,448	59,900	2,448
2018-01-18	2,470	2,473	2,400	2,402	75,400	2,402
2018-01-17	2,450	2,459	2,439	2,448	41,800	2,448
2018-01-16	2,454	2,469	2,454	2,458	27,900	2,458
2018-01-15	2,466	2,481	2,455	2,460	32,700	2,460
2018-01-12	2,464	2,478	2,438	2,458	67,300	2,458
2018-01-11	2,456	2,466	2,434	2,465	47,800	2,465
2018-01-10	2,481	2,490	2,471	2,472	39,000	2,472
2018-01-09	2,490	2,495	2,458	2,480	54,400	2,480
2018-01-05	2,488	2,491	2,472	2,481	57,000	2,481
2018-01-04	2,443	2,490	2,440	2,485	75,400	2,485

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