1950 日本電設工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,285	2,289	2,259	2,262	24,200	2,262
2019-12-27	2,320	2,320	2,286	2,300	28,200	2,300
2019-12-26	2,277	2,303	2,270	2,301	34,600	2,301
2019-12-25	2,272	2,276	2,255	2,264	35,400	2,264
2019-12-24	2,285	2,285	2,263	2,273	34,300	2,273
2019-12-23	2,314	2,329	2,280	2,286	63,400	2,286
2019-12-20	2,306	2,311	2,283	2,292	54,100	2,292
2019-12-19	2,306	2,318	2,282	2,294	36,500	2,294
2019-12-18	2,320	2,321	2,291	2,315	55,700	2,315
2019-12-17	2,310	2,320	2,274	2,315	65,500	2,315
2019-12-16	2,337	2,339	2,304	2,304	48,700	2,304
2019-12-13	2,345	2,360	2,329	2,337	107,700	2,337
2019-12-12	2,299	2,315	2,288	2,303	63,800	2,303
2019-12-11	2,308	2,309	2,286	2,287	38,300	2,287
2019-12-10	2,323	2,333	2,313	2,313	49,100	2,313
2019-12-09	2,308	2,328	2,295	2,311	40,400	2,311
2019-12-06	2,275	2,292	2,271	2,287	72,900	2,287
2019-12-05	2,267	2,280	2,260	2,273	66,400	2,273
2019-12-04	2,227	2,257	2,215	2,252	80,500	2,252
2019-12-03	2,235	2,248	2,222	2,234	71,600	2,234
2019-12-02	2,266	2,286	2,260	2,268	69,400	2,268
2019-11-29	2,281	2,281	2,245	2,251	54,500	2,251
2019-11-28	2,289	2,289	2,255	2,269	61,400	2,269
2019-11-27	2,285	2,304	2,281	2,296	49,200	2,296
2019-11-26	2,290	2,305	2,264	2,272	56,600	2,272
2019-11-25	2,276	2,298	2,272	2,283	56,900	2,283
2019-11-22	2,245	2,250	2,230	2,250	44,300	2,250
2019-11-21	2,222	2,240	2,194	2,240	45,100	2,240
2019-11-20	2,255	2,255	2,227	2,242	34,000	2,242
2019-11-19	2,268	2,281	2,258	2,267	32,700	2,267
2019-11-18	2,290	2,292	2,270	2,279	32,000	2,279
2019-11-15	2,274	2,285	2,250	2,276	48,100	2,276
2019-11-14	2,289	2,289	2,241	2,253	39,300	2,253
2019-11-13	2,298	2,312	2,272	2,282	71,200	2,282
2019-11-12	2,318	2,319	2,284	2,311	98,600	2,311
2019-11-11	2,347	2,365	2,309	2,318	69,900	2,318
2019-11-08	2,387	2,387	2,331	2,340	86,500	2,340
2019-11-07	2,376	2,377	2,351	2,358	50,300	2,358
2019-11-06	2,393	2,396	2,368	2,372	49,000	2,372
2019-11-05	2,410	2,425	2,378	2,393	68,500	2,393
2019-11-01	2,398	2,410	2,350	2,373	110,200	2,373
2019-10-31	2,390	2,407	2,341	2,362	84,200	2,362
2019-10-30	2,312	2,365	2,281	2,357	251,900	2,357
2019-10-29	2,323	2,349	2,314	2,328	90,400	2,328
2019-10-28	2,380	2,380	2,317	2,321	102,600	2,321
2019-10-25	2,384	2,395	2,356	2,386	84,100	2,386
2019-10-24	2,395	2,402	2,366	2,387	82,500	2,387
2019-10-23	2,375	2,383	2,329	2,378	81,600	2,378
2019-10-21	2,330	2,355	2,316	2,348	48,000	2,348
2019-10-18	2,339	2,353	2,296	2,314	74,100	2,314
2019-10-17	2,348	2,352	2,313	2,333	61,100	2,333
2019-10-16	2,364	2,394	2,331	2,342	79,800	2,342
2019-10-15	2,343	2,349	2,306	2,314	70,200	2,314
2019-10-11	2,258	2,258	2,231	2,243	57,400	2,243
2019-10-10	2,258	2,258	2,208	2,243	40,700	2,243
2019-10-09	2,193	2,258	2,181	2,258	79,700	2,258
2019-10-08	2,240	2,251	2,221	2,234	86,700	2,234
2019-10-07	2,218	2,224	2,207	2,222	52,200	2,222
2019-10-04	2,202	2,215	2,173	2,209	48,400	2,209
2019-10-03	2,206	2,218	2,192	2,212	74,300	2,212
2019-10-02	2,214	2,256	2,205	2,253	80,200	2,253
2019-10-01	2,245	2,252	2,224	2,236	46,700	2,236
2019-09-30	2,231	2,248	2,221	2,234	69,700	2,234
2019-09-27	2,287	2,292	2,229	2,259	78,300	2,259
2019-09-26	2,325	2,334	2,278	2,288	96,600	2,288
2019-09-25	2,309	2,328	2,300	2,317	72,100	2,317
2019-09-24	2,303	2,327	2,289	2,321	58,100	2,321
2019-09-20	2,350	2,350	2,303	2,312	71,100	2,312
2019-09-19	2,284	2,337	2,284	2,315	97,900	2,315
2019-09-18	2,287	2,314	2,259	2,270	104,200	2,270
2019-09-17	2,268	2,314	2,251	2,266	83,700	2,266
2019-09-13	2,252	2,269	2,202	2,266	129,900	2,266
2019-09-12	2,150	2,249	2,150	2,222	117,300	2,222
2019-09-11	2,152	2,173	2,139	2,166	59,800	2,166
2019-09-10	2,134	2,161	2,132	2,143	67,200	2,143
2019-09-09	2,096	2,127	2,089	2,123	53,200	2,123
2019-09-06	2,084	2,112	2,070	2,096	67,000	2,096
2019-09-05	2,052	2,098	2,052	2,080	72,100	2,080
2019-09-04	2,040	2,065	2,015	2,039	67,100	2,039
2019-09-03	2,020	2,055	2,015	2,034	41,600	2,034
2019-09-02	2,011	2,069	2,007	2,023	70,500	2,023
2019-08-30	2,010	2,037	2,004	2,031	55,000	2,031
2019-08-29	1,974	1,986	1,950	1,976	39,500	1,976
2019-08-28	1,972	1,975	1,946	1,971	67,100	1,971
2019-08-27	1,987	2,000	1,955	1,967	72,200	1,967
2019-08-26	1,948	1,973	1,940	1,966	79,200	1,966
2019-08-23	2,010	2,016	2,001	2,008	43,800	2,008
2019-08-22	2,026	2,031	1,988	2,001	39,800	2,001
2019-08-21	2,020	2,027	2,012	2,012	25,500	2,012
2019-08-20	2,030	2,060	2,027	2,056	41,100	2,056
2019-08-19	2,005	2,029	2,005	2,021	55,600	2,021
2019-08-16	1,982	2,000	1,980	1,990	43,500	1,990
2019-08-15	1,985	2,006	1,978	1,997	48,000	1,997
2019-08-14	2,050	2,059	2,035	2,046	36,300	2,046
2019-08-13	2,024	2,038	1,990	2,024	92,300	2,024
2019-08-09	2,073	2,084	2,054	2,061	42,100	2,061
2019-08-08	2,035	2,069	2,035	2,048	49,900	2,048
2019-08-07	2,001	2,030	1,997	2,009	95,400	2,009
2019-08-06	1,988	2,030	1,971	2,022	83,000	2,022
2019-08-05	2,029	2,056	1,997	2,038	126,500	2,038
2019-08-02	2,087	2,121	2,043	2,065	116,000	2,065
2019-08-01	2,081	2,145	2,081	2,125	53,400	2,125
2019-07-31	2,114	2,123	2,090	2,096	42,500	2,096
2019-07-30	2,097	2,140	2,097	2,136	37,900	2,136
2019-07-29	2,109	2,111	2,076	2,081	26,500	2,081
2019-07-26	2,106	2,120	2,091	2,113	23,700	2,113
2019-07-25	2,143	2,151	2,123	2,132	82,200	2,132
2019-07-24	2,140	2,140	2,109	2,124	51,900	2,124
2019-07-23	2,125	2,158	2,115	2,140	41,100	2,140
2019-07-22	2,125	2,145	2,106	2,110	67,800	2,110
2019-07-19	2,055	2,136	2,049	2,126	56,900	2,126
2019-07-18	2,115	2,118	2,040	2,043	68,100	2,043
2019-07-17	2,128	2,159	2,121	2,132	30,100	2,132
2019-07-16	2,158	2,172	2,146	2,148	19,300	2,148
2019-07-12	2,188	2,199	2,165	2,168	27,200	2,168
2019-07-11	2,166	2,209	2,166	2,191	26,200	2,191
2019-07-10	2,142	2,180	2,137	2,168	75,600	2,168
2019-07-09	2,197	2,209	2,145	2,174	48,300	2,174
2019-07-08	2,192	2,215	2,186	2,194	50,600	2,194
2019-07-05	2,223	2,229	2,199	2,205	18,900	2,205
2019-07-04	2,222	2,246	2,200	2,229	26,900	2,229
2019-07-03	2,223	2,240	2,214	2,228	30,600	2,228
2019-07-02	2,202	2,233	2,183	2,228	39,100	2,228
2019-07-01	2,193	2,203	2,166	2,202	31,600	2,202
2019-06-28	2,164	2,181	2,145	2,161	48,100	2,161
2019-06-27	2,141	2,184	2,134	2,177	45,700	2,177
2019-06-26	2,134	2,166	2,130	2,142	44,700	2,142
2019-06-25	2,169	2,191	2,136	2,143	55,400	2,143
2019-06-24	2,143	2,188	2,139	2,168	39,300	2,168
2019-06-21	2,200	2,202	2,128	2,134	105,200	2,134
2019-06-20	2,217	2,219	2,194	2,206	27,500	2,206
2019-06-19	2,192	2,217	2,180	2,205	61,100	2,205
2019-06-18	2,213	2,242	2,173	2,176	34,400	2,176
2019-06-17	2,245	2,253	2,207	2,216	75,200	2,216
2019-06-14	2,263	2,282	2,251	2,266	46,300	2,266
2019-06-13	2,292	2,298	2,247	2,266	67,400	2,266
2019-06-12	2,344	2,358	2,314	2,327	54,900	2,327
2019-06-11	2,369	2,369	2,336	2,340	31,500	2,340
2019-06-10	2,346	2,389	2,332	2,379	52,200	2,379
2019-06-07	2,358	2,358	2,318	2,339	50,800	2,339
2019-06-06	2,348	2,376	2,337	2,361	32,200	2,361
2019-06-05	2,317	2,355	2,308	2,351	70,100	2,351
2019-06-04	2,275	2,294	2,244	2,267	59,100	2,267
2019-06-03	2,254	2,289	2,254	2,275	31,800	2,275
2019-05-31	2,309	2,316	2,275	2,293	78,400	2,293
2019-05-30	2,329	2,355	2,316	2,331	42,000	2,331
2019-05-29	2,374	2,390	2,349	2,368	59,900	2,368
2019-05-28	2,401	2,419	2,379	2,419	36,200	2,419
2019-05-27	2,422	2,422	2,397	2,408	16,700	2,408
2019-05-24	2,337	2,406	2,336	2,406	46,100	2,406
2019-05-23	2,349	2,366	2,333	2,362	28,800	2,362
2019-05-22	2,450	2,451	2,357	2,359	50,000	2,359
2019-05-21	2,442	2,494	2,442	2,471	55,500	2,471
2019-05-20	2,416	2,480	2,416	2,465	73,300	2,465
2019-05-17	2,389	2,433	2,389	2,426	80,300	2,426
2019-05-16	2,305	2,370	2,305	2,365	56,500	2,365
2019-05-15	2,285	2,310	2,263	2,309	51,300	2,309
2019-05-14	2,201	2,301	2,186	2,284	50,000	2,284
2019-05-13	2,271	2,292	2,256	2,260	72,600	2,260
2019-05-10	2,268	2,297	2,253	2,277	84,300	2,277
2019-05-09	2,304	2,314	2,275	2,275	88,700	2,275
2019-05-08	2,345	2,370	2,329	2,344	80,600	2,344
2019-05-07	2,407	2,425	2,362	2,415	59,100	2,415
2019-04-26	2,368	2,416	2,365	2,394	41,500	2,394
2019-04-25	2,380	2,429	2,374	2,418	70,300	2,418
2019-04-24	2,388	2,412	2,380	2,391	50,300	2,391
2019-04-23	2,365	2,385	2,364	2,379	30,800	2,379
2019-04-22	2,317	2,366	2,310	2,350	25,200	2,350
2019-04-19	2,357	2,373	2,352	2,359	22,100	2,359
2019-04-18	2,374	2,374	2,331	2,338	36,000	2,338
2019-04-17	2,367	2,382	2,360	2,380	24,000	2,380
2019-04-16	2,400	2,402	2,362	2,383	31,100	2,383
2019-04-15	2,419	2,434	2,382	2,402	74,500	2,402
2019-04-12	2,344	2,346	2,303	2,319	41,100	2,319
2019-04-11	2,297	2,321	2,297	2,321	26,200	2,321
2019-04-10	2,282	2,317	2,280	2,306	21,500	2,306
2019-04-09	2,317	2,317	2,276	2,309	42,000	2,309
2019-04-08	2,336	2,339	2,302	2,323	50,600	2,323
2019-04-05	2,349	2,361	2,323	2,346	47,500	2,346
2019-04-04	2,312	2,365	2,308	2,331	52,000	2,331
2019-04-03	2,355	2,362	2,328	2,362	61,200	2,362
2019-04-02	2,413	2,413	2,354	2,375	43,100	2,375
2019-04-01	2,400	2,407	2,363	2,376	70,300	2,376
2019-03-29	2,323	2,334	2,300	2,304	39,600	2,304
2019-03-28	2,325	2,330	2,294	2,306	52,600	2,306
2019-03-27	2,346	2,364	2,334	2,350	64,000	2,350
2019-03-26	2,279	2,399	2,276	2,399	100,600	2,399
2019-03-25	2,311	2,311	2,236	2,240	68,400	2,240
2019-03-22	2,352	2,365	2,323	2,361	75,900	2,361
2019-03-20	2,331	2,340	2,319	2,336	27,900	2,336
2019-03-19	2,339	2,339	2,303	2,314	24,900	2,314
2019-03-18	2,298	2,336	2,297	2,336	39,600	2,336
2019-03-15	2,269	2,307	2,250	2,298	49,300	2,298
2019-03-14	2,311	2,311	2,258	2,261	36,500	2,261
2019-03-13	2,311	2,331	2,295	2,298	38,800	2,298
2019-03-12	2,286	2,315	2,270	2,306	46,400	2,306
2019-03-11	2,262	2,274	2,252	2,265	34,600	2,265
2019-03-08	2,258	2,292	2,250	2,264	80,100	2,264
2019-03-07	2,251	2,296	2,221	2,292	61,200	2,292
2019-03-06	2,286	2,295	2,271	2,277	35,900	2,277
2019-03-05	2,279	2,298	2,264	2,297	39,900	2,297
2019-03-04	2,301	2,315	2,282	2,307	35,000	2,307
2019-03-01	2,289	2,294	2,271	2,279	35,600	2,279
2019-02-28	2,280	2,300	2,245	2,289	76,600	2,289
2019-02-27	2,269	2,287	2,252	2,275	73,200	2,275
2019-02-26	2,273	2,285	2,254	2,275	58,500	2,275
2019-02-25	2,265	2,285	2,245	2,275	95,500	2,275
2019-02-22	2,290	2,290	2,246	2,268	38,500	2,268
2019-02-21	2,319	2,319	2,274	2,282	37,900	2,282
2019-02-20	2,285	2,318	2,285	2,314	37,500	2,314
2019-02-19	2,294	2,309	2,280	2,291	36,000	2,291
2019-02-18	2,275	2,291	2,243	2,291	41,600	2,291
2019-02-15	2,235	2,235	2,199	2,225	42,000	2,225
2019-02-14	2,250	2,270	2,240	2,255	63,400	2,255
2019-02-13	2,302	2,306	2,261	2,264	41,100	2,264
2019-02-12	2,261	2,293	2,236	2,289	58,200	2,289
2019-02-08	2,245	2,271	2,228	2,254	49,300	2,254
2019-02-07	2,309	2,309	2,257	2,268	38,100	2,268
2019-02-06	2,336	2,352	2,306	2,309	39,900	2,309
2019-02-05	2,342	2,363	2,301	2,314	59,600	2,314
2019-02-04	2,304	2,340	2,300	2,337	47,000	2,337
2019-02-01	2,356	2,376	2,285	2,294	77,900	2,294
2019-01-31	2,377	2,396	2,349	2,386	101,500	2,386
2019-01-30	2,371	2,380	2,357	2,363	120,500	2,363
2019-01-29	2,340	2,387	2,339	2,371	56,600	2,371
2019-01-28	2,369	2,379	2,325	2,343	68,500	2,343
2019-01-25	2,380	2,383	2,357	2,369	92,100	2,369
2019-01-24	2,355	2,383	2,340	2,379	77,000	2,379
2019-01-23	2,341	2,372	2,326	2,335	85,900	2,335
2019-01-22	2,384	2,390	2,347	2,363	39,200	2,363
2019-01-21	2,386	2,392	2,345	2,362	82,300	2,362
2019-01-18	2,300	2,393	2,300	2,357	104,300	2,357
2019-01-17	2,258	2,300	2,258	2,278	59,900	2,278
2019-01-16	2,233	2,258	2,222	2,235	72,000	2,235
2019-01-15	2,162	2,250	2,162	2,238	49,600	2,238
2019-01-11	2,218	2,225	2,164	2,195	129,000	2,195
2019-01-10	2,165	2,176	2,153	2,174	26,900	2,174
2019-01-09	2,219	2,219	2,190	2,199	29,200	2,199
2019-01-08	2,221	2,224	2,188	2,199	40,200	2,199
2019-01-07	2,203	2,223	2,168	2,188	66,300	2,188
2019-01-04	2,127	2,181	2,092	2,153	87,300	2,153

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