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 |
|---|---|---|---|---|---|
| 1983/12/28 | 320 | 322 | 320 | 321 | 79,000 |
| 1983/12/26 | 330 | 350 | 330 | 345 | 201,000 |
| 1983/12/24 | 346 | 346 | 340 | 345 | 83,000 |
| 1983/12/23 | 346 | 355 | 341 | 355 | 791,000 |
| 1983/12/22 | 300 | 325 | 299 | 321 | 252,000 |
| 1983/12/21 | 295 | 300 | 295 | 300 | 30,000 |
| 1983/12/20 | 295 | 295 | 292 | 292 | 5,000 |
| 1983/12/19 | 292 | 292 | 292 | 292 | 4,000 |
| 1983/12/17 | 292 | 292 | 292 | 292 | 4,000 |
| 1983/12/16 | 292 | 295 | 292 | 292 | 11,000 |
| 1983/12/15 | 290 | 291 | 290 | 290 | 11,000 |
| 1983/12/14 | 295 | 295 | 290 | 290 | 12,000 |
| 1983/12/13 | 290 | 300 | 290 | 300 | 31,000 |
| 1983/12/12 | 285 | 289 | 285 | 289 | 15,000 |
| 1983/12/09 | 285 | 286 | 280 | 280 | 12,000 |
| 1983/12/08 | 288 | 288 | 288 | 288 | 2,000 |
| 1983/12/07 | 290 | 290 | 288 | 289 | 20,000 |
| 1983/12/06 | 295 | 295 | 295 | 295 | 15,000 |
| 1983/12/05 | 301 | 301 | 300 | 300 | 14,000 |
| 1983/12/03 | 303 | 305 | 300 | 300 | 24,000 |
| 1983/12/02 | 305 | 308 | 300 | 300 | 57,000 |
| 1983/12/01 | 296 | 304 | 296 | 304 | 90,000 |
| 1983/11/30 | 294 | 297 | 292 | 297 | 40,000 |
| 1983/11/29 | 304 | 304 | 295 | 299 | 37,000 |
| 1983/11/28 | 295 | 310 | 295 | 308 | 121,000 |
| 1983/11/26 | 292 | 294 | 289 | 294 | 53,000 |
| 1983/11/25 | 279 | 300 | 279 | 300 | 117,000 |
| 1983/11/24 | 273 | 274 | 273 | 274 | 14,000 |
| 1983/11/22 | 270 | 274 | 270 | 274 | 5,000 |
| 1983/11/21 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/11/19 | 273 | 273 | 270 | 270 | 10,000 |
| 1983/11/18 | 271 | 271 | 271 | 271 | 1,000 |
| 1983/11/17 | 270 | 270 | 266 | 266 | 4,000 |
| 1983/11/16 | 274 | 274 | 265 | 265 | 9,000 |
| 1983/11/15 | 275 | 276 | 270 | 270 | 14,000 |
| 1983/11/14 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/11/11 | 264 | 266 | 264 | 266 | 12,000 |
| 1983/11/10 | 270 | 270 | 263 | 263 | 12,000 |
| 1983/11/09 | 273 | 273 | 273 | 273 | 4,000 |
| 1983/11/08 | 279 | 279 | 273 | 273 | 11,000 |
| 1983/11/07 | 280 | 280 | 280 | 280 | 4,000 |
| 1983/11/05 | 281 | 281 | 280 | 280 | 5,000 |
| 1983/11/04 | 285 | 285 | 283 | 285 | 9,000 |
| 1983/11/02 | 280 | 287 | 280 | 283 | 15,000 |
| 1983/11/01 | 285 | 288 | 281 | 281 | 27,000 |
| 1983/10/31 | 280 | 280 | 280 | 280 | 10,000 |
| 1983/10/29 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/10/28 | 280 | 280 | 278 | 280 | 14,000 |
| 1983/10/27 | 277 | 277 | 277 | 277 | 2,000 |
| 1983/10/26 | 275 | 275 | 270 | 270 | 4,000 |
| 1983/10/25 | 275 | 275 | 275 | 275 | 13,000 |
| 1983/10/24 | 275 | 275 | 272 | 272 | 6,000 |
| 1983/10/22 | 277 | 277 | 277 | 277 | 1,000 |
| 1983/10/21 | 278 | 278 | 278 | 278 | 5,000 |
| 1983/10/20 | 278 | 278 | 278 | 278 | 17,000 |
| 1983/10/19 | 278 | 278 | 278 | 278 | 4,000 |
| 1983/10/18 | 275 | 278 | 275 | 276 | 8,000 |
| 1983/10/17 | 274 | 274 | 274 | 274 | 5,000 |
| 1983/10/14 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/10/13 | 275 | 275 | 275 | 275 | 6,000 |
| 1983/10/11 | 275 | 275 | 275 | 275 | 7,000 |
| 1983/10/07 | 270 | 270 | 270 | 270 | 9,000 |
| 1983/10/06 | 272 | 272 | 270 | 270 | 8,000 |
| 1983/10/05 | 270 | 270 | 270 | 270 | 7,000 |
| 1983/10/04 | 279 | 279 | 270 | 270 | 15,000 |
| 1983/10/03 | 275 | 275 | 274 | 274 | 4,000 |
| 1983/10/01 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/09/30 | 270 | 280 | 270 | 280 | 26,000 |
| 1983/09/29 | 274 | 274 | 270 | 270 | 13,000 |
| 1983/09/28 | 274 | 274 | 274 | 274 | 12,000 |
| 1983/09/27 | 277 | 277 | 277 | 277 | 14,000 |
| 1983/09/26 | 277 | 277 | 277 | 277 | 42,000 |
| 1983/09/24 | 277 | 277 | 277 | 277 | 11,000 |
| 1983/09/22 | 274 | 274 | 274 | 274 | 3,000 |
| 1983/09/20 | 278 | 278 | 277 | 277 | 9,000 |
| 1983/09/17 | 280 | 280 | 280 | 280 | 6,000 |
| 1983/09/16 | 280 | 280 | 278 | 278 | 6,000 |
| 1983/09/14 | 280 | 280 | 280 | 280 | 8,000 |
| 1983/09/13 | 280 | 280 | 280 | 280 | 9,000 |
| 1983/09/02 | 296 | 298 | 296 | 298 | 11,000 |
| 1983/09/01 | 300 | 300 | 299 | 299 | 38,000 |
| 1983/08/31 | 290 | 310 | 290 | 306 | 61,000 |
| 1983/08/30 | 270 | 285 | 270 | 285 | 35,000 |
| 1983/08/27 | 270 | 270 | 270 | 270 | 8,000 |
| 1983/08/26 | 266 | 270 | 266 | 268 | 17,000 |
| 1983/08/25 | 266 | 266 | 266 | 266 | 3,000 |
| 1983/08/23 | 261 | 262 | 261 | 262 | 7,000 |
| 1983/08/20 | 261 | 261 | 260 | 260 | 6,000 |
| 1983/08/19 | 260 | 260 | 259 | 259 | 26,000 |
| 1983/08/18 | 265 | 265 | 262 | 262 | 5,000 |
| 1983/08/17 | 260 | 262 | 260 | 262 | 9,000 |
| 1983/08/16 | 265 | 265 | 265 | 265 | 14,000 |
| 1983/08/10 | 274 | 274 | 274 | 274 | 1,000 |
| 1983/08/09 | 275 | 275 | 275 | 275 | 12,000 |
| 1983/08/08 | 275 | 275 | 273 | 275 | 10,000 |
| 1983/08/05 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/08/04 | 280 | 280 | 272 | 272 | 17,000 |
| 1983/08/03 | 275 | 285 | 275 | 285 | 10,000 |
| 1983/08/02 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/08/01 | 275 | 276 | 275 | 275 | 14,000 |
| 1983/07/30 | 275 | 275 | 275 | 275 | 8,000 |
| 1983/07/29 | 275 | 275 | 275 | 275 | 13,000 |
| 1983/07/28 | 276 | 276 | 275 | 275 | 14,000 |
| 1983/07/27 | 280 | 280 | 276 | 276 | 9,000 |
| 1983/07/26 | 285 | 285 | 285 | 285 | 11,000 |
| 1983/07/25 | 290 | 290 | 290 | 290 | 27,000 |
| 1983/07/23 | 285 | 285 | 285 | 285 | 5,000 |
| 1983/07/22 | 276 | 285 | 276 | 280 | 35,000 |
| 1983/07/21 | 275 | 276 | 275 | 276 | 13,000 |
| 1983/07/20 | 275 | 275 | 275 | 275 | 7,000 |
| 1983/07/19 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/07/18 | 275 | 276 | 275 | 276 | 4,000 |
| 1983/07/13 | 280 | 280 | 276 | 276 | 15,000 |
| 1983/07/12 | 280 | 282 | 280 | 280 | 25,000 |
| 1983/07/09 | 282 | 282 | 282 | 282 | 2,000 |
| 1983/07/08 | 281 | 281 | 281 | 281 | 4,000 |
| 1983/07/07 | 280 | 280 | 280 | 280 | 41,000 |
| 1983/07/06 | 280 | 280 | 280 | 280 | 6,000 |
| 1983/07/05 | 280 | 280 | 280 | 280 | 4,000 |
| 1983/07/04 | 281 | 281 | 281 | 281 | 1,000 |
| 1983/07/02 | 280 | 282 | 280 | 282 | 13,000 |
| 1983/07/01 | 282 | 282 | 280 | 282 | 7,000 |
| 1983/06/30 | 289 | 289 | 280 | 282 | 7,000 |
| 1983/06/28 | 295 | 295 | 295 | 295 | 10,000 |
| 1983/06/27 | 295 | 295 | 295 | 295 | 11,000 |
| 1983/06/25 | 290 | 290 | 290 | 290 | 4,000 |
| 1983/06/24 | 280 | 285 | 280 | 285 | 13,000 |
| 1983/06/22 | 293 | 293 | 290 | 290 | 23,000 |
| 1983/06/21 | 293 | 293 | 293 | 293 | 2,000 |
| 1983/06/20 | 295 | 295 | 295 | 295 | 26,000 |
| 1983/06/17 | 297 | 297 | 297 | 297 | 51,000 |
| 1983/06/16 | 296 | 301 | 295 | 299 | 60,000 |
| 1983/06/15 | 304 | 304 | 300 | 301 | 35,000 |
| 1983/06/14 | 311 | 311 | 306 | 306 | 25,000 |
| 1983/06/13 | 316 | 316 | 309 | 312 | 143,000 |
| 1983/06/11 | 311 | 324 | 311 | 321 | 129,000 |
| 1983/06/10 | 291 | 311 | 291 | 311 | 129,000 |
| 1983/06/09 | 278 | 288 | 278 | 286 | 69,000 |
| 1983/06/08 | 278 | 278 | 278 | 278 | 5,000 |
| 1983/06/07 | 283 | 283 | 278 | 278 | 21,000 |
| 1983/06/06 | 280 | 285 | 275 | 275 | 22,000 |
| 1983/06/03 | 285 | 285 | 283 | 283 | 9,000 |
| 1983/06/02 | 283 | 283 | 283 | 283 | 3,000 |
| 1983/06/01 | 285 | 285 | 284 | 284 | 6,000 |
| 1983/05/31 | 288 | 288 | 285 | 285 | 3,000 |
| 1983/05/30 | 288 | 288 | 288 | 288 | 5,000 |
| 1983/05/28 | 294 | 294 | 293 | 293 | 2,000 |
| 1983/05/26 | 295 | 295 | 294 | 295 | 111,000 |
| 1983/05/25 | 292 | 294 | 292 | 294 | 19,000 |
| 1983/05/23 | 290 | 290 | 285 | 288 | 16,000 |
| 1983/05/20 | 288 | 288 | 288 | 288 | 9,000 |
| 1983/05/19 | 287 | 288 | 286 | 288 | 12,000 |
| 1983/05/18 | 295 | 295 | 288 | 288 | 13,000 |
| 1983/05/17 | 292 | 292 | 292 | 292 | 3,000 |
| 1983/05/16 | 297 | 297 | 297 | 297 | 2,000 |
| 1983/05/13 | 299 | 299 | 293 | 299 | 12,000 |
| 1983/05/12 | 301 | 301 | 301 | 301 | 12,000 |
| 1983/05/11 | 307 | 307 | 304 | 304 | 7,000 |
| 1983/05/10 | 304 | 309 | 304 | 309 | 71,000 |
| 1983/05/09 | 310 | 310 | 300 | 309 | 42,000 |
| 1983/05/07 | 310 | 310 | 310 | 310 | 19,000 |
| 1983/05/06 | 324 | 324 | 315 | 317 | 167,000 |
| 1983/05/04 | 291 | 334 | 291 | 334 | 139,000 |
| 1983/05/02 | 286 | 291 | 286 | 291 | 59,000 |
| 1983/04/30 | 286 | 286 | 285 | 285 | 12,000 |
| 1983/04/28 | 284 | 285 | 284 | 285 | 6,000 |
| 1983/04/27 | 285 | 285 | 283 | 284 | 21,000 |
| 1983/04/26 | 285 | 285 | 280 | 282 | 19,000 |
| 1983/04/25 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/04/23 | 276 | 276 | 276 | 276 | 2,000 |
| 1983/04/21 | 280 | 280 | 276 | 276 | 10,000 |
| 1983/04/20 | 285 | 285 | 285 | 285 | 5,000 |
| 1983/04/19 | 285 | 285 | 285 | 285 | 3,000 |
| 1983/04/18 | 285 | 285 | 285 | 285 | 19,000 |
| 1983/04/15 | 285 | 285 | 284 | 284 | 13,000 |
| 1983/04/14 | 283 | 285 | 283 | 285 | 6,000 |
| 1983/04/13 | 282 | 282 | 282 | 282 | 4,000 |
| 1983/04/12 | 285 | 285 | 280 | 280 | 8,000 |
| 1983/04/11 | 285 | 285 | 285 | 285 | 10,000 |
| 1983/04/09 | 285 | 285 | 285 | 285 | 5,000 |
| 1983/04/08 | 281 | 283 | 280 | 283 | 9,000 |
| 1983/04/07 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/04/06 | 280 | 280 | 276 | 280 | 9,000 |
| 1983/04/05 | 276 | 280 | 276 | 280 | 6,000 |
| 1983/04/04 | 285 | 288 | 276 | 276 | 11,000 |
| 1983/04/02 | 285 | 288 | 280 | 288 | 15,000 |
| 1983/04/01 | 290 | 290 | 288 | 288 | 8,000 |
| 1983/03/31 | 285 | 290 | 280 | 288 | 16,000 |
| 1983/03/30 | 290 | 290 | 285 | 285 | 16,000 |
| 1983/03/29 | 280 | 285 | 280 | 285 | 24,000 |
| 1983/03/28 | 280 | 280 | 280 | 280 | 6,000 |
| 1983/03/23 | 273 | 273 | 273 | 273 | 2,000 |
| 1983/03/22 | 275 | 275 | 271 | 272 | 12,000 |
| 1983/03/17 | 279 | 279 | 271 | 271 | 5,000 |
| 1983/03/15 | 276 | 285 | 276 | 285 | 4,000 |
| 1983/03/12 | 276 | 276 | 276 | 276 | 8,000 |
| 1983/03/11 | 277 | 277 | 276 | 276 | 3,000 |
| 1983/03/09 | 276 | 276 | 276 | 276 | 4,000 |
| 1983/03/07 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/03/05 | 280 | 285 | 276 | 276 | 8,000 |
| 1983/03/04 | 289 | 289 | 287 | 287 | 7,000 |
| 1983/03/03 | 289 | 289 | 288 | 289 | 28,000 |
| 1983/03/02 | 285 | 289 | 285 | 287 | 10,000 |
| 1983/03/01 | 289 | 289 | 288 | 289 | 9,000 |
| 1983/02/28 | 285 | 288 | 285 | 288 | 20,000 |
| 1983/02/25 | 273 | 275 | 273 | 275 | 14,000 |
| 1983/02/24 | 270 | 271 | 270 | 270 | 10,000 |
| 1983/02/23 | 266 | 266 | 265 | 265 | 7,000 |
| 1983/02/22 | 264 | 264 | 263 | 263 | 9,000 |
| 1983/02/21 | 263 | 263 | 263 | 263 | 1,000 |
| 1983/02/18 | 261 | 261 | 261 | 261 | 3,000 |
| 1983/02/16 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/02/15 | 258 | 260 | 257 | 257 | 4,000 |
| 1983/02/12 | 254 | 254 | 254 | 254 | 2,000 |
| 1983/02/10 | 254 | 254 | 253 | 253 | 3,000 |
| 1983/02/09 | 253 | 253 | 253 | 253 | 7,000 |
| 1983/02/08 | 253 | 253 | 252 | 252 | 17,000 |
| 1983/02/07 | 252 | 253 | 252 | 253 | 9,000 |
| 1983/02/04 | 257 | 257 | 252 | 252 | 10,000 |
| 1983/02/03 | 252 | 252 | 252 | 252 | 8,000 |
| 1983/02/01 | 251 | 251 | 251 | 251 | 2,000 |
| 1983/01/31 | 250 | 250 | 247 | 247 | 7,000 |
| 1983/01/25 | 247 | 247 | 247 | 247 | 37,000 |
| 1983/01/24 | 250 | 250 | 247 | 247 | 2,000 |
| 1983/01/22 | 246 | 246 | 246 | 246 | 8,000 |
| 1983/01/21 | 246 | 246 | 246 | 246 | 5,000 |
| 1983/01/20 | 246 | 246 | 246 | 246 | 3,000 |
| 1983/01/19 | 245 | 245 | 245 | 245 | 6,000 |
| 1983/01/14 | 245 | 245 | 245 | 245 | 7,000 |
| 1983/01/13 | 245 | 245 | 245 | 245 | 4,000 |
| 1983/01/11 | 253 | 253 | 245 | 245 | 11,000 |
| 1983/01/08 | 250 | 250 | 248 | 250 | 5,000 |
| 1983/01/07 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/01/06 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/01/05 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/01/04 | 245 | 250 | 245 | 250 | 7,000 |