1950 日本電設工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,988	2,007	1,983	1,991	38,700	1,991
2023-12-28	1,941	1,976	1,940	1,974	24,700	1,974
2023-12-27	1,940	1,961	1,932	1,960	57,900	1,960
2023-12-26	1,914	1,922	1,910	1,922	33,800	1,922
2023-12-25	1,950	1,952	1,906	1,914	44,800	1,914
2023-12-22	1,901	1,924	1,896	1,923	34,800	1,923
2023-12-21	1,933	1,933	1,892	1,894	41,100	1,894
2023-12-20	1,916	1,935	1,916	1,926	57,900	1,926
2023-12-19	1,934	1,934	1,903	1,915	42,800	1,915
2023-12-18	1,907	1,929	1,895	1,927	53,000	1,927
2023-12-15	1,965	1,965	1,911	1,916	108,500	1,916
2023-12-14	1,952	1,964	1,942	1,961	42,700	1,961
2023-12-13	1,963	1,965	1,926	1,942	31,600	1,942
2023-12-12	1,961	1,970	1,951	1,959	27,000	1,959
2023-12-11	1,913	1,963	1,913	1,963	56,400	1,963
2023-12-08	1,935	1,951	1,895	1,913	146,200	1,913
2023-12-07	1,981	1,991	1,963	1,964	42,900	1,964
2023-12-06	1,972	1,992	1,962	1,990	81,400	1,990
2023-12-05	1,990	2,007	1,972	1,972	56,800	1,972
2023-12-04	2,005	2,014	1,981	2,012	43,400	2,012
2023-12-01	2,027	2,034	2,010	2,024	44,000	2,024
2023-11-30	1,983	2,027	1,983	2,024	92,400	2,024
2023-11-29	1,992	2,003	1,980	1,990	26,500	1,990
2023-11-28	1,998	2,008	1,980	2,003	29,300	2,003
2023-11-27	2,017	2,030	1,983	1,984	42,000	1,984
2023-11-24	2,065	2,065	2,000	2,012	64,800	2,012
2023-11-22	2,022	2,057	2,018	2,034	47,400	2,034
2023-11-21	1,975	1,999	1,964	1,993	45,100	1,993
2023-11-20	2,042	2,042	1,973	1,979	48,400	1,979
2023-11-17	2,001	2,041	1,996	2,041	29,300	2,041
2023-11-16	1,978	1,995	1,966	1,990	34,000	1,990
2023-11-15	1,975	1,988	1,966	1,973	25,900	1,973
2023-11-14	2,006	2,006	1,971	1,972	34,900	1,972
2023-11-13	2,012	2,017	1,980	1,989	36,100	1,989
2023-11-10	1,980	2,017	1,980	2,012	32,100	2,012
2023-11-09	1,993	2,006	1,974	1,999	34,000	1,999
2023-11-08	2,002	2,017	1,980	1,993	40,300	1,993
2023-11-07	2,065	2,068	2,023	2,025	34,300	2,025
2023-11-06	2,053	2,065	2,029	2,041	56,700	2,041
2023-11-02	2,045	2,067	2,006	2,022	53,700	2,022
2023-11-01	2,036	2,075	1,969	2,032	91,400	2,032
2023-10-31	2,006	2,050	1,981	2,043	93,000	2,043
2023-10-30	2,010	2,022	1,978	2,001	427,300	2,001
2023-10-27	2,022	2,037	2,015	2,034	58,800	2,034
2023-10-26	2,019	2,048	1,973	1,983	62,200	1,983
2023-10-25	2,025	2,035	2,001	2,005	70,000	2,005
2023-10-24	2,017	2,027	1,967	2,016	65,600	2,016
2023-10-23	2,017	2,033	1,997	1,997	47,900	1,997
2023-10-20	2,033	2,042	2,010	2,025	29,600	2,025
2023-10-19	1,980	2,043	1,980	2,021	37,100	2,021
2023-10-18	2,020	2,066	2,005	2,029	56,500	2,029
2023-10-17	1,997	2,011	1,971	1,989	65,000	1,989
2023-10-16	2,000	2,009	1,980	1,994	70,200	1,994
2023-10-13	2,042	2,063	2,017	2,023	58,000	2,023
2023-10-12	2,041	2,067	2,028	2,065	69,200	2,065
2023-10-11	2,055	2,065	2,035	2,041	52,500	2,041
2023-10-10	2,096	2,108	2,072	2,073	65,400	2,073
2023-10-06	2,011	2,057	2,008	2,046	45,800	2,046
2023-10-05	2,003	2,042	2,003	2,033	52,800	2,033
2023-10-04	2,009	2,044	1,997	2,003	84,400	2,003
2023-10-03	2,100	2,106	2,052	2,054	67,000	2,054
2023-10-02	2,182	2,208	2,122	2,127	66,400	2,127
2023-09-29	2,212	2,229	2,183	2,196	65,300	2,196
2023-09-28	2,217	2,233	2,172	2,197	70,700	2,197
2023-09-27	2,164	2,216	2,151	2,211	97,400	2,211
2023-09-26	2,171	2,190	2,128	2,173	63,700	2,173
2023-09-25	2,234	2,244	2,209	2,211	71,800	2,211
2023-09-22	2,221	2,237	2,194	2,220	60,800	2,220
2023-09-21	2,252	2,284	2,235	2,242	50,200	2,242
2023-09-20	2,334	2,342	2,261	2,269	70,200	2,269
2023-09-19	2,313	2,342	2,309	2,338	52,700	2,338
2023-09-15	2,298	2,333	2,297	2,312	93,000	2,312
2023-09-14	2,258	2,294	2,236	2,282	71,300	2,282
2023-09-13	2,261	2,269	2,245	2,262	49,700	2,262
2023-09-12	2,259	2,273	2,237	2,266	33,500	2,266
2023-09-11	2,234	2,261	2,210	2,256	81,100	2,256
2023-09-08	2,222	2,242	2,218	2,234	102,000	2,234
2023-09-07	2,163	2,217	2,163	2,206	66,700	2,206
2023-09-06	2,160	2,174	2,151	2,165	34,400	2,165
2023-09-05	2,169	2,180	2,148	2,164	39,400	2,164
2023-09-04	2,178	2,190	2,164	2,175	38,700	2,175
2023-09-01	2,133	2,171	2,132	2,171	42,600	2,171
2023-08-31	2,108	2,140	2,106	2,135	47,200	2,135
2023-08-30	2,114	2,119	2,101	2,108	32,000	2,108
2023-08-29	2,117	2,131	2,109	2,109	24,200	2,109
2023-08-28	2,080	2,123	2,080	2,117	30,000	2,117
2023-08-25	2,071	2,075	2,055	2,071	46,900	2,071
2023-08-24	2,061	2,097	2,048	2,093	44,500	2,093
2023-08-23	2,070	2,088	2,059	2,061	29,100	2,061
2023-08-22	2,043	2,082	2,041	2,079	41,700	2,079
2023-08-21	2,054	2,057	2,022	2,036	51,300	2,036
2023-08-18	2,068	2,097	2,046	2,055	53,000	2,055
2023-08-17	2,109	2,109	2,059	2,087	45,900	2,087
2023-08-16	2,104	2,120	2,087	2,100	38,100	2,100
2023-08-15	2,121	2,140	2,099	2,118	43,100	2,118
2023-08-14	2,093	2,123	2,077	2,088	96,200	2,088
2023-08-10	2,032	2,072	2,008	2,070	51,500	2,070
2023-08-09	2,013	2,024	1,996	2,022	41,300	2,022
2023-08-08	2,002	2,024	1,995	2,015	46,900	2,015
2023-08-07	1,975	2,012	1,967	1,994	65,600	1,994
2023-08-04	2,024	2,025	1,984	1,990	81,700	1,990
2023-08-03	2,075	2,085	2,014	2,024	125,200	2,024
2023-08-02	2,006	2,051	2,006	2,038	117,600	2,038
2023-08-01	1,998	2,030	1,956	2,023	228,600	2,023
2023-07-31	2,163	2,163	2,125	2,148	89,800	2,148
2023-07-28	2,090	2,129	2,070	2,113	84,000	2,113
2023-07-27	2,115	2,118	2,092	2,117	32,400	2,117
2023-07-26	2,131	2,141	2,112	2,118	41,000	2,118
2023-07-25	2,200	2,202	2,108	2,131	163,700	2,131
2023-07-24	2,160	2,175	2,149	2,169	95,500	2,169
2023-07-21	2,110	2,138	2,108	2,135	81,600	2,135
2023-07-20	2,106	2,120	2,093	2,098	63,100	2,098
2023-07-19	2,077	2,093	2,065	2,093	54,900	2,093
2023-07-18	2,050	2,071	2,045	2,050	40,500	2,050
2023-07-14	2,060	2,072	2,040	2,051	59,500	2,051
2023-07-13	2,063	2,066	2,034	2,040	60,700	2,040
2023-07-12	2,044	2,059	2,029	2,059	84,700	2,059
2023-07-11	2,043	2,048	2,020	2,030	65,000	2,030
2023-07-10	2,001	2,052	1,995	2,033	151,100	2,033
2023-07-07	1,951	2,002	1,947	1,991	84,400	1,991
2023-07-06	1,920	1,974	1,920	1,974	49,800	1,974
2023-07-05	1,949	1,965	1,937	1,956	39,100	1,956
2023-07-04	1,946	1,962	1,940	1,959	45,200	1,959
2023-07-03	1,980	2,010	1,972	1,975	39,600	1,975
2023-06-30	1,987	1,999	1,957	1,973	82,100	1,973
2023-06-29	1,983	2,000	1,978	1,990	73,200	1,990
2023-06-28	1,974	1,988	1,946	1,987	79,900	1,987
2023-06-27	1,946	1,955	1,912	1,940	68,600	1,940
2023-06-26	1,949	1,961	1,923	1,944	73,700	1,944
2023-06-23	1,985	1,987	1,925	1,945	69,600	1,945
2023-06-22	1,958	1,981	1,957	1,968	62,900	1,968
2023-06-21	1,894	1,956	1,884	1,940	90,000	1,940
2023-06-20	1,868	1,922	1,860	1,910	71,300	1,910
2023-06-19	1,880	1,894	1,851	1,874	47,000	1,874
2023-06-16	1,864	1,890	1,859	1,886	98,600	1,886
2023-06-15	1,868	1,878	1,855	1,864	40,900	1,864
2023-06-14	1,894	1,894	1,876	1,878	34,100	1,878
2023-06-13	1,885	1,912	1,882	1,894	50,900	1,894
2023-06-12	1,907	1,907	1,882	1,886	32,200	1,886
2023-06-09	1,898	1,915	1,889	1,893	66,800	1,893
2023-06-08	1,888	1,903	1,871	1,881	47,300	1,881
2023-06-07	1,915	1,921	1,873	1,881	71,400	1,881
2023-06-06	1,888	1,916	1,886	1,912	42,900	1,912
2023-06-05	1,913	1,937	1,892	1,906	57,000	1,906
2023-06-02	1,863	1,881	1,863	1,873	55,000	1,873
2023-06-01	1,838	1,888	1,838	1,859	68,600	1,859
2023-05-31	1,812	1,855	1,800	1,841	163,500	1,841
2023-05-30	1,858	1,877	1,837	1,838	55,100	1,838
2023-05-29	1,870	1,888	1,859	1,869	73,500	1,869
2023-05-26	1,906	1,909	1,869	1,873	76,000	1,873
2023-05-25	1,910	1,935	1,896	1,921	80,500	1,921
2023-05-24	1,903	1,924	1,892	1,910	57,100	1,910
2023-05-23	1,935	1,935	1,906	1,909	57,300	1,909
2023-05-22	1,897	1,941	1,893	1,937	48,700	1,937
2023-05-19	1,914	1,937	1,908	1,912	71,100	1,912
2023-05-18	1,955	1,956	1,904	1,910	61,200	1,910
2023-05-17	1,952	1,955	1,925	1,939	69,500	1,939
2023-05-16	1,975	1,979	1,959	1,968	74,100	1,968
2023-05-15	1,980	1,983	1,955	1,970	61,000	1,970
2023-05-12	1,980	1,981	1,952	1,967	75,000	1,967
2023-05-11	1,957	1,983	1,927	1,972	154,000	1,972
2023-05-10	2,010	2,010	1,982	2,002	81,000	2,002
2023-05-09	2,011	2,011	1,959	1,991	102,700	1,991
2023-05-08	1,967	2,048	1,965	2,006	160,000	2,006
2023-05-02	2,009	2,050	1,948	1,966	185,500	1,966
2023-05-01	1,876	2,018	1,874	1,988	434,800	1,988
2023-04-28	1,729	1,759	1,729	1,756	83,200	1,756
2023-04-27	1,680	1,700	1,671	1,696	40,300	1,696
2023-04-26	1,711	1,713	1,659	1,683	69,300	1,683
2023-04-25	1,733	1,755	1,728	1,737	84,700	1,737
2023-04-24	1,715	1,737	1,710	1,727	52,000	1,727
2023-04-21	1,688	1,700	1,678	1,696	27,900	1,696
2023-04-20	1,666	1,684	1,666	1,680	16,600	1,680
2023-04-19	1,678	1,678	1,658	1,668	33,800	1,668
2023-04-18	1,655	1,679	1,649	1,679	31,800	1,679
2023-04-17	1,645	1,649	1,630	1,645	33,900	1,645
2023-04-14	1,630	1,651	1,628	1,648	39,500	1,648
2023-04-13	1,625	1,632	1,618	1,630	19,700	1,630
2023-04-12	1,610	1,629	1,610	1,626	22,900	1,626
2023-04-11	1,608	1,612	1,594	1,609	31,600	1,609
2023-04-10	1,600	1,600	1,578	1,590	28,500	1,590
2023-04-07	1,577	1,592	1,575	1,577	30,600	1,577
2023-04-06	1,581	1,597	1,571	1,580	47,400	1,580
2023-04-05	1,649	1,649	1,601	1,602	51,800	1,602
2023-04-04	1,620	1,649	1,608	1,646	64,900	1,646
2023-04-03	1,608	1,629	1,588	1,620	66,500	1,620
2023-03-31	1,581	1,599	1,576	1,584	49,300	1,584
2023-03-30	1,566	1,570	1,555	1,563	44,000	1,563
2023-03-29	1,573	1,603	1,563	1,596	81,900	1,596
2023-03-28	1,574	1,574	1,552	1,561	31,000	1,561
2023-03-27	1,560	1,568	1,555	1,563	30,200	1,563
2023-03-24	1,543	1,554	1,530	1,547	48,300	1,547
2023-03-23	1,531	1,544	1,518	1,544	41,800	1,544
2023-03-22	1,559	1,567	1,547	1,549	45,000	1,549
2023-03-20	1,536	1,542	1,519	1,519	42,900	1,519
2023-03-17	1,548	1,555	1,541	1,545	30,100	1,545
2023-03-16	1,512	1,538	1,512	1,535	47,800	1,535
2023-03-15	1,538	1,572	1,538	1,567	32,700	1,567
2023-03-14	1,559	1,563	1,526	1,551	73,400	1,551
2023-03-13	1,596	1,596	1,565	1,581	52,400	1,581
2023-03-10	1,608	1,623	1,601	1,613	67,600	1,613
2023-03-09	1,608	1,624	1,608	1,624	49,700	1,624
2023-03-08	1,593	1,602	1,580	1,602	39,000	1,602
2023-03-07	1,569	1,597	1,568	1,594	50,200	1,594
2023-03-06	1,563	1,578	1,554	1,572	55,500	1,572
2023-03-03	1,527	1,560	1,527	1,553	58,900	1,553
2023-03-02	1,537	1,540	1,519	1,524	55,900	1,524
2023-03-01	1,515	1,535	1,510	1,533	44,100	1,533
2023-02-28	1,526	1,530	1,521	1,523	33,200	1,523
2023-02-27	1,513	1,526	1,512	1,526	23,000	1,526
2023-02-24	1,494	1,519	1,494	1,517	69,500	1,517
2023-02-22	1,494	1,507	1,492	1,501	59,500	1,501
2023-02-21	1,495	1,510	1,495	1,502	62,400	1,502
2023-02-20	1,499	1,506	1,493	1,501	77,700	1,501
2023-02-17	1,508	1,511	1,495	1,496	66,900	1,496
2023-02-16	1,537	1,540	1,513	1,518	75,800	1,518
2023-02-15	1,531	1,534	1,514	1,528	53,100	1,528
2023-02-14	1,521	1,523	1,508	1,522	18,100	1,522
2023-02-13	1,490	1,514	1,488	1,502	53,200	1,502
2023-02-10	1,475	1,490	1,463	1,488	56,600	1,488
2023-02-09	1,473	1,489	1,472	1,486	57,800	1,486
2023-02-08	1,499	1,509	1,486	1,489	37,500	1,489
2023-02-07	1,499	1,508	1,486	1,498	42,000	1,498
2023-02-06	1,502	1,507	1,488	1,499	39,500	1,499
2023-02-03	1,500	1,502	1,480	1,481	47,000	1,481
2023-02-02	1,532	1,536	1,502	1,507	39,400	1,507
2023-02-01	1,621	1,621	1,532	1,536	40,800	1,536
2023-01-31	1,598	1,630	1,597	1,621	60,500	1,621
2023-01-30	1,599	1,605	1,582	1,598	57,800	1,598
2023-01-27	1,592	1,598	1,580	1,585	27,800	1,585
2023-01-26	1,609	1,611	1,585	1,587	26,800	1,587
2023-01-25	1,604	1,610	1,589	1,609	44,300	1,609
2023-01-24	1,602	1,611	1,593	1,605	40,000	1,605
2023-01-23	1,598	1,598	1,578	1,591	38,900	1,591
2023-01-20	1,554	1,582	1,554	1,582	26,700	1,582
2023-01-19	1,543	1,561	1,535	1,554	24,900	1,554
2023-01-18	1,560	1,560	1,522	1,555	36,300	1,555
2023-01-17	1,523	1,558	1,523	1,555	35,800	1,555
2023-01-16	1,528	1,557	1,524	1,537	34,000	1,537
2023-01-13	1,518	1,540	1,518	1,528	30,200	1,528
2023-01-12	1,530	1,539	1,523	1,524	24,400	1,524
2023-01-11	1,529	1,554	1,529	1,545	28,700	1,545
2023-01-10	1,555	1,560	1,516	1,518	37,800	1,518
2023-01-06	1,551	1,564	1,545	1,558	47,400	1,558
2023-01-05	1,540	1,552	1,527	1,551	55,200	1,551
2023-01-04	1,564	1,564	1,533	1,550	38,900	1,550

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