日本電設工業(1950)の株価時系列情報
日本電設工業(1950)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,436 | 2,463 | 2,430 | 2,456 | 64,000 |
| 2025/06/12 | 2,442 | 2,451 | 2,426 | 2,443 | 65,000 |
| 2025/06/11 | 2,425 | 2,441 | 2,406 | 2,430 | 62,000 |
| 2025/06/10 | 2,418 | 2,451 | 2,415 | 2,428 | 90,800 |
| 2025/06/09 | 2,414 | 2,428 | 2,407 | 2,428 | 50,900 |
| 2025/06/06 | 2,410 | 2,430 | 2,408 | 2,414 | 35,400 |
| 2025/06/05 | 2,395 | 2,408 | 2,387 | 2,402 | 60,900 |
| 2025/06/04 | 2,390 | 2,420 | 2,388 | 2,418 | 55,800 |
| 2025/06/03 | 2,390 | 2,410 | 2,384 | 2,391 | 65,600 |
| 2025/06/02 | 2,385 | 2,405 | 2,372 | 2,397 | 58,600 |
| 2025/05/30 | 2,362 | 2,438 | 2,355 | 2,410 | 134,000 |
| 2025/05/29 | 2,382 | 2,397 | 2,366 | 2,386 | 64,500 |
| 2025/05/28 | 2,360 | 2,404 | 2,357 | 2,372 | 90,300 |
| 2025/05/27 | 2,354 | 2,362 | 2,342 | 2,358 | 45,600 |
| 2025/05/26 | 2,385 | 2,395 | 2,364 | 2,364 | 62,000 |
| 2025/05/23 | 2,322 | 2,362 | 2,322 | 2,354 | 60,100 |
| 2025/05/22 | 2,325 | 2,334 | 2,315 | 2,331 | 53,100 |
| 2025/05/21 | 2,358 | 2,361 | 2,318 | 2,330 | 48,800 |
| 2025/05/20 | 2,375 | 2,379 | 2,328 | 2,337 | 57,400 |
| 2025/05/19 | 2,346 | 2,373 | 2,335 | 2,373 | 63,100 |
| 2025/05/16 | 2,359 | 2,376 | 2,351 | 2,360 | 60,700 |
| 2025/05/15 | 2,317 | 2,370 | 2,314 | 2,349 | 64,200 |
| 2025/05/14 | 2,366 | 2,366 | 2,326 | 2,361 | 66,400 |
| 2025/05/13 | 2,428 | 2,428 | 2,368 | 2,374 | 63,300 |
| 2025/05/12 | 2,462 | 2,469 | 2,410 | 2,428 | 91,100 |
| 2025/05/09 | 2,482 | 2,508 | 2,479 | 2,479 | 92,400 |
| 2025/05/08 | 2,501 | 2,510 | 2,477 | 2,482 | 112,100 |
| 2025/05/07 | 2,450 | 2,535 | 2,425 | 2,508 | 187,600 |
| 2025/05/02 | 2,455 | 2,458 | 2,389 | 2,404 | 176,400 |
| 2025/05/01 | 2,396 | 2,465 | 2,365 | 2,457 | 375,200 |
| 2025/04/30 | 2,179 | 2,200 | 2,167 | 2,173 | 107,800 |
| 2025/04/28 | 2,150 | 2,179 | 2,130 | 2,168 | 82,600 |
| 2025/04/25 | 2,104 | 2,143 | 2,093 | 2,130 | 70,700 |
| 2025/04/24 | 2,124 | 2,148 | 2,111 | 2,112 | 42,200 |
| 2025/04/23 | 2,120 | 2,149 | 2,120 | 2,123 | 60,600 |
| 2025/04/22 | 2,090 | 2,114 | 2,085 | 2,105 | 42,600 |
| 2025/04/21 | 2,102 | 2,118 | 2,087 | 2,090 | 38,500 |
| 2025/04/18 | 2,039 | 2,110 | 2,039 | 2,102 | 43,600 |
| 2025/04/17 | 2,037 | 2,060 | 2,037 | 2,039 | 29,200 |
| 2025/04/16 | 2,024 | 2,048 | 2,012 | 2,037 | 43,200 |
| 2025/04/15 | 2,057 | 2,070 | 2,020 | 2,024 | 54,900 |
| 2025/04/14 | 2,015 | 2,041 | 1,986 | 2,029 | 71,800 |
| 2025/04/11 | 1,979 | 2,024 | 1,941 | 2,015 | 73,500 |
| 2025/04/10 | 1,997 | 2,027 | 1,972 | 2,007 | 91,600 |
| 2025/04/09 | 1,922 | 1,950 | 1,895 | 1,917 | 90,000 |
| 2025/04/08 | 1,909 | 1,964 | 1,894 | 1,953 | 98,100 |
| 2025/04/07 | 1,847 | 1,904 | 1,800 | 1,869 | 179,300 |
| 2025/04/04 | 1,982 | 1,997 | 1,929 | 1,967 | 113,600 |
| 2025/04/03 | 1,973 | 2,036 | 1,973 | 2,032 | 108,300 |
| 2025/04/02 | 2,130 | 2,132 | 2,050 | 2,063 | 61,000 |
| 2025/04/01 | 2,101 | 2,137 | 2,101 | 2,106 | 54,700 |
| 2025/03/31 | 2,098 | 2,109 | 2,051 | 2,101 | 92,200 |
| 2025/03/28 | 2,131 | 2,154 | 2,111 | 2,128 | 80,500 |
| 2025/03/27 | 2,188 | 2,211 | 2,163 | 2,188 | 169,400 |
| 2025/03/26 | 2,201 | 2,228 | 2,184 | 2,208 | 73,500 |
| 2025/03/25 | 2,188 | 2,200 | 2,161 | 2,191 | 78,900 |
| 2025/03/24 | 2,217 | 2,220 | 2,183 | 2,200 | 61,500 |
| 2025/03/21 | 2,200 | 2,229 | 2,200 | 2,206 | 93,200 |
| 2025/03/19 | 2,188 | 2,209 | 2,184 | 2,199 | 66,900 |
| 2025/03/18 | 2,192 | 2,204 | 2,186 | 2,188 | 70,500 |
| 2025/03/17 | 2,184 | 2,204 | 2,178 | 2,182 | 95,900 |
| 2025/03/14 | 2,147 | 2,185 | 2,147 | 2,160 | 84,700 |
| 2025/03/13 | 2,138 | 2,159 | 2,134 | 2,145 | 86,200 |
| 2025/03/12 | 2,120 | 2,137 | 2,110 | 2,133 | 57,800 |
| 2025/03/11 | 2,136 | 2,155 | 2,096 | 2,120 | 68,400 |
| 2025/03/10 | 2,200 | 2,219 | 2,157 | 2,157 | 80,800 |
| 2025/03/07 | 2,175 | 2,205 | 2,159 | 2,197 | 97,000 |
| 2025/03/06 | 2,184 | 2,199 | 2,173 | 2,183 | 79,200 |
| 2025/03/05 | 2,125 | 2,173 | 2,125 | 2,156 | 83,200 |
| 2025/03/04 | 2,148 | 2,148 | 2,101 | 2,110 | 63,200 |
| 2025/03/03 | 2,112 | 2,156 | 2,101 | 2,148 | 64,900 |
| 2025/02/28 | 2,125 | 2,125 | 2,100 | 2,103 | 81,600 |
| 2025/02/27 | 2,124 | 2,143 | 2,110 | 2,125 | 47,000 |
| 2025/02/26 | 2,092 | 2,116 | 2,052 | 2,106 | 67,400 |
| 2025/02/25 | 2,136 | 2,138 | 2,113 | 2,120 | 68,700 |
| 2025/02/21 | 2,141 | 2,155 | 2,128 | 2,147 | 49,500 |
| 2025/02/20 | 2,141 | 2,149 | 2,133 | 2,141 | 60,000 |
| 2025/02/19 | 2,180 | 2,184 | 2,157 | 2,157 | 50,300 |
| 2025/02/18 | 2,137 | 2,186 | 2,137 | 2,184 | 75,300 |
| 2025/02/17 | 2,119 | 2,131 | 2,098 | 2,122 | 69,700 |
| 2025/02/14 | 2,129 | 2,151 | 2,106 | 2,119 | 112,700 |
| 2025/02/13 | 2,100 | 2,130 | 2,079 | 2,116 | 169,900 |
| 2025/02/12 | 2,027 | 2,059 | 2,009 | 2,031 | 83,000 |
| 2025/02/10 | 2,026 | 2,026 | 2,001 | 2,001 | 39,200 |
| 2025/02/07 | 2,014 | 2,029 | 1,990 | 2,025 | 63,600 |
| 2025/02/06 | 2,002 | 2,016 | 1,996 | 2,009 | 87,800 |
| 2025/02/05 | 1,980 | 2,001 | 1,970 | 1,990 | 62,100 |
| 2025/02/04 | 2,009 | 2,038 | 1,949 | 1,973 | 79,800 |
| 2025/02/03 | 1,999 | 2,039 | 1,941 | 1,994 | 111,600 |
| 2025/01/31 | 2,042 | 2,049 | 2,025 | 2,049 | 47,300 |
| 2025/01/30 | 1,996 | 2,042 | 1,995 | 2,042 | 58,900 |
| 2025/01/29 | 1,997 | 2,015 | 1,993 | 2,005 | 35,100 |
| 2025/01/28 | 1,979 | 1,993 | 1,975 | 1,990 | 65,100 |
| 2025/01/27 | 1,952 | 1,983 | 1,952 | 1,979 | 41,300 |
| 2025/01/24 | 1,948 | 1,962 | 1,939 | 1,943 | 69,300 |
| 2025/01/23 | 1,931 | 1,947 | 1,930 | 1,938 | 68,800 |
| 2025/01/22 | 1,932 | 1,944 | 1,922 | 1,930 | 34,200 |
| 2025/01/21 | 1,909 | 1,919 | 1,900 | 1,919 | 22,900 |
| 2025/01/20 | 1,875 | 1,901 | 1,875 | 1,901 | 36,600 |
| 2025/01/17 | 1,871 | 1,883 | 1,859 | 1,874 | 42,700 |
| 2025/01/16 | 1,891 | 1,891 | 1,874 | 1,880 | 45,300 |
| 2025/01/15 | 1,887 | 1,898 | 1,873 | 1,890 | 69,800 |
| 2025/01/14 | 1,895 | 1,905 | 1,881 | 1,888 | 88,100 |
| 2025/01/10 | 1,905 | 1,923 | 1,894 | 1,905 | 49,700 |
| 2025/01/09 | 1,952 | 1,952 | 1,914 | 1,914 | 42,800 |
| 2025/01/08 | 1,977 | 1,984 | 1,947 | 1,952 | 57,700 |
| 2025/01/07 | 1,995 | 1,995 | 1,957 | 1,989 | 48,400 |
| 2025/01/06 | 2,000 | 2,011 | 1,974 | 1,995 | 64,000 |
| 2024/12/30 | 2,000 | 2,028 | 1,993 | 1,993 | 26,500 |
| 2024/12/27 | 2,002 | 2,014 | 1,990 | 2,000 | 40,100 |
| 2024/12/26 | 1,980 | 1,995 | 1,977 | 1,993 | 51,600 |
| 2024/12/25 | 2,006 | 2,006 | 1,963 | 1,975 | 45,900 |
| 2024/12/24 | 1,993 | 2,009 | 1,978 | 2,003 | 70,800 |
| 2024/12/23 | 2,000 | 2,016 | 1,998 | 2,001 | 57,700 |
| 2024/12/20 | 2,013 | 2,023 | 1,999 | 1,999 | 89,100 |
| 2024/12/19 | 1,983 | 2,013 | 1,983 | 2,003 | 35,100 |
| 2024/12/18 | 2,000 | 2,020 | 1,992 | 2,011 | 45,800 |
| 2024/12/17 | 2,016 | 2,025 | 2,005 | 2,012 | 59,900 |
| 2024/12/16 | 1,980 | 2,020 | 1,979 | 2,016 | 97,200 |
| 2024/12/13 | 1,952 | 1,993 | 1,952 | 1,979 | 125,700 |
| 2024/12/12 | 1,978 | 1,995 | 1,960 | 1,980 | 63,700 |
| 2024/12/11 | 1,969 | 1,969 | 1,939 | 1,950 | 41,200 |
| 2024/12/10 | 1,999 | 2,007 | 1,974 | 1,974 | 51,100 |
| 2024/12/09 | 1,968 | 1,996 | 1,965 | 1,983 | 58,100 |
| 2024/12/06 | 1,935 | 1,967 | 1,934 | 1,967 | 31,400 |
| 2024/12/05 | 1,912 | 1,940 | 1,905 | 1,934 | 84,300 |
| 2024/12/04 | 1,919 | 1,944 | 1,917 | 1,920 | 48,300 |
| 2024/12/03 | 1,893 | 1,937 | 1,893 | 1,923 | 70,600 |
| 2024/12/02 | 1,935 | 1,946 | 1,892 | 1,903 | 49,000 |
| 2024/11/29 | 1,950 | 1,991 | 1,937 | 1,939 | 64,200 |
| 2024/11/28 | 1,901 | 1,930 | 1,892 | 1,930 | 31,800 |
| 2024/11/27 | 1,862 | 1,910 | 1,862 | 1,890 | 64,300 |
| 2024/11/26 | 1,831 | 1,875 | 1,809 | 1,866 | 70,500 |
| 2024/11/25 | 1,809 | 1,860 | 1,809 | 1,816 | 88,300 |
| 2024/11/22 | 1,803 | 1,813 | 1,786 | 1,810 | 30,100 |
| 2024/11/21 | 1,811 | 1,822 | 1,796 | 1,796 | 14,600 |
| 2024/11/20 | 1,835 | 1,835 | 1,797 | 1,804 | 19,300 |
| 2024/11/19 | 1,813 | 1,860 | 1,813 | 1,843 | 42,900 |
| 2024/11/18 | 1,860 | 1,867 | 1,813 | 1,813 | 23,400 |
| 2024/11/15 | 1,864 | 1,867 | 1,850 | 1,853 | 34,000 |
| 2024/11/14 | 1,847 | 1,875 | 1,847 | 1,847 | 36,200 |
| 2024/11/13 | 1,830 | 1,852 | 1,830 | 1,846 | 52,100 |
| 2024/11/12 | 1,859 | 1,889 | 1,837 | 1,842 | 34,600 |
| 2024/11/11 | 1,844 | 1,864 | 1,840 | 1,855 | 32,200 |
| 2024/11/08 | 1,871 | 1,885 | 1,849 | 1,849 | 50,200 |
| 2024/11/07 | 1,849 | 1,890 | 1,840 | 1,865 | 85,900 |
| 2024/11/06 | 1,815 | 1,847 | 1,807 | 1,837 | 67,800 |
| 2024/11/05 | 1,771 | 1,814 | 1,756 | 1,814 | 65,600 |
| 2024/11/01 | 1,796 | 1,796 | 1,727 | 1,763 | 149,600 |
| 2024/10/31 | 1,857 | 1,884 | 1,850 | 1,876 | 73,500 |
| 2024/10/30 | 1,875 | 1,880 | 1,859 | 1,871 | 107,200 |
| 2024/10/29 | 1,843 | 1,878 | 1,843 | 1,866 | 96,800 |
| 2024/10/28 | 1,808 | 1,843 | 1,799 | 1,828 | 49,700 |
| 2024/10/25 | 1,841 | 1,847 | 1,801 | 1,808 | 43,600 |
| 2024/10/24 | 1,859 | 1,859 | 1,825 | 1,850 | 69,800 |
| 2024/10/23 | 1,890 | 1,897 | 1,874 | 1,880 | 50,900 |
| 2024/10/22 | 1,857 | 1,889 | 1,857 | 1,882 | 65,700 |
| 2024/10/21 | 1,851 | 1,863 | 1,846 | 1,859 | 42,700 |
| 2024/10/18 | 1,859 | 1,870 | 1,848 | 1,850 | 32,500 |
| 2024/10/17 | 1,880 | 1,880 | 1,849 | 1,853 | 29,200 |
| 2024/10/16 | 1,852 | 1,887 | 1,842 | 1,865 | 72,900 |
| 2024/10/15 | 1,879 | 1,885 | 1,846 | 1,877 | 53,200 |
| 2024/10/11 | 1,865 | 1,876 | 1,855 | 1,862 | 49,400 |
| 2024/10/10 | 1,863 | 1,870 | 1,839 | 1,867 | 28,900 |
| 2024/10/09 | 1,894 | 1,894 | 1,856 | 1,858 | 82,400 |
| 2024/10/08 | 1,898 | 1,906 | 1,868 | 1,889 | 51,300 |
| 2024/10/07 | 1,945 | 1,946 | 1,914 | 1,916 | 49,800 |
| 2024/10/04 | 1,893 | 1,917 | 1,893 | 1,915 | 27,600 |
| 2024/10/03 | 1,923 | 1,923 | 1,892 | 1,899 | 47,000 |
| 2024/10/02 | 1,908 | 1,928 | 1,870 | 1,883 | 64,600 |
| 2024/10/01 | 1,919 | 1,949 | 1,909 | 1,918 | 43,400 |
| 2024/09/30 | 1,895 | 1,951 | 1,887 | 1,919 | 76,500 |
| 2024/09/27 | 1,936 | 1,972 | 1,920 | 1,952 | 91,100 |
| 2024/09/26 | 1,874 | 1,918 | 1,872 | 1,904 | 96,900 |
| 2024/09/25 | 1,856 | 1,864 | 1,816 | 1,857 | 104,600 |
| 2024/09/24 | 1,810 | 1,831 | 1,808 | 1,826 | 83,600 |
| 2024/09/20 | 1,785 | 1,800 | 1,768 | 1,787 | 52,300 |
| 2024/09/19 | 1,779 | 1,782 | 1,761 | 1,774 | 28,500 |
| 2024/09/18 | 1,765 | 1,766 | 1,734 | 1,760 | 39,500 |
| 2024/09/17 | 1,766 | 1,766 | 1,733 | 1,759 | 31,500 |
| 2024/09/13 | 1,750 | 1,769 | 1,735 | 1,743 | 74,100 |
| 2024/09/12 | 1,765 | 1,788 | 1,753 | 1,763 | 43,500 |
| 2024/09/11 | 1,770 | 1,786 | 1,737 | 1,742 | 49,400 |
| 2024/09/10 | 1,792 | 1,798 | 1,752 | 1,774 | 20,500 |
| 2024/09/09 | 1,783 | 1,826 | 1,747 | 1,789 | 54,700 |
| 2024/09/06 | 1,759 | 1,808 | 1,759 | 1,783 | 36,700 |
| 2024/09/05 | 1,771 | 1,802 | 1,758 | 1,773 | 50,100 |
| 2024/09/04 | 1,782 | 1,812 | 1,777 | 1,777 | 60,700 |
| 2024/09/03 | 1,827 | 1,839 | 1,813 | 1,822 | 34,900 |
| 2024/09/02 | 1,851 | 1,851 | 1,798 | 1,815 | 40,300 |
| 2024/08/30 | 1,832 | 1,852 | 1,814 | 1,846 | 132,700 |
| 2024/08/29 | 1,839 | 1,851 | 1,823 | 1,836 | 50,000 |
| 2024/08/28 | 1,869 | 1,869 | 1,829 | 1,839 | 37,100 |
| 2024/08/27 | 1,823 | 1,865 | 1,823 | 1,865 | 37,400 |
| 2024/08/26 | 1,810 | 1,831 | 1,800 | 1,818 | 24,500 |
| 2024/08/23 | 1,810 | 1,824 | 1,804 | 1,808 | 61,200 |
| 2024/08/22 | 1,816 | 1,816 | 1,781 | 1,800 | 26,700 |
| 2024/08/21 | 1,812 | 1,835 | 1,812 | 1,812 | 24,300 |
| 2024/08/20 | 1,826 | 1,840 | 1,805 | 1,831 | 32,100 |
| 2024/08/19 | 1,810 | 1,866 | 1,810 | 1,823 | 79,100 |