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 |
---|---|---|---|---|---|
1984/12/28 | 474 | 474 | 460 | 474 | 152,000 |
1984/12/27 | 479 | 479 | 450 | 450 | 221,000 |
1984/12/26 | 498 | 508 | 480 | 480 | 996,000 |
1984/12/25 | 450 | 473 | 450 | 473 | 445,000 |
1984/12/24 | 445 | 450 | 435 | 445 | 199,000 |
1984/12/22 | 465 | 465 | 450 | 451 | 134,000 |
1984/12/21 | 462 | 467 | 441 | 464 | 481,000 |
1984/12/20 | 490 | 494 | 456 | 457 | 1,148,000 |
1984/12/19 | 429 | 495 | 417 | 486 | 2,485,000 |
1984/12/18 | 391 | 432 | 380 | 432 | 1,210,000 |
1984/12/17 | 391 | 400 | 388 | 388 | 560,000 |
1984/12/15 | 368 | 376 | 368 | 376 | 80,000 |
1984/12/14 | 365 | 368 | 365 | 368 | 46,000 |
1984/12/13 | 373 | 373 | 365 | 369 | 39,000 |
1984/12/12 | 368 | 374 | 363 | 374 | 35,000 |
1984/12/11 | 375 | 375 | 358 | 358 | 55,000 |
1984/12/10 | 363 | 371 | 357 | 371 | 32,000 |
1984/12/07 | 353 | 354 | 352 | 354 | 27,000 |
1984/12/06 | 356 | 356 | 350 | 351 | 33,000 |
1984/12/05 | 362 | 362 | 355 | 355 | 42,000 |
1984/12/04 | 363 | 365 | 358 | 358 | 90,000 |
1984/12/01 | 354 | 354 | 354 | 354 | 18,000 |
1984/11/30 | 349 | 353 | 348 | 350 | 44,000 |
1984/11/29 | 345 | 346 | 345 | 346 | 67,000 |
1984/11/28 | 344 | 346 | 335 | 335 | 107,000 |
1984/11/27 | 350 | 351 | 340 | 345 | 32,000 |
1984/11/26 | 354 | 355 | 350 | 351 | 33,000 |
1984/11/24 | 359 | 365 | 359 | 359 | 19,000 |
1984/11/22 | 365 | 365 | 351 | 354 | 32,000 |
1984/11/21 | 368 | 370 | 363 | 365 | 60,000 |
1984/11/20 | 364 | 370 | 356 | 365 | 65,000 |
1984/11/19 | 376 | 376 | 360 | 360 | 89,000 |
1984/11/17 | 374 | 379 | 371 | 375 | 164,000 |
1984/11/16 | 375 | 395 | 368 | 380 | 690,000 |
1984/11/15 | 360 | 375 | 351 | 375 | 126,000 |
1984/11/14 | 340 | 340 | 335 | 335 | 22,000 |
1984/11/13 | 325 | 330 | 321 | 330 | 34,000 |
1984/11/12 | 330 | 330 | 320 | 325 | 78,000 |
1984/11/09 | 344 | 344 | 330 | 330 | 98,000 |
1984/11/08 | 339 | 345 | 337 | 339 | 29,000 |
1984/11/07 | 336 | 337 | 335 | 337 | 47,000 |
1984/11/06 | 336 | 337 | 336 | 336 | 39,000 |
1984/11/05 | 335 | 336 | 335 | 336 | 20,000 |
1984/11/02 | 335 | 335 | 335 | 335 | 43,000 |
1984/11/01 | 335 | 340 | 334 | 340 | 66,000 |
1984/10/31 | 332 | 338 | 331 | 333 | 69,000 |
1984/10/30 | 328 | 336 | 325 | 328 | 151,000 |
1984/10/27 | 343 | 348 | 343 | 348 | 73,000 |
1984/10/25 | 368 | 369 | 368 | 368 | 24,000 |
1984/10/24 | 357 | 367 | 357 | 365 | 36,000 |
1984/10/23 | 362 | 367 | 362 | 367 | 58,000 |
1984/10/22 | 394 | 394 | 375 | 382 | 100,000 |
1984/10/20 | 388 | 398 | 375 | 398 | 442,000 |
1984/10/19 | 355 | 405 | 355 | 390 | 777,000 |
1984/10/18 | 330 | 359 | 330 | 351 | 168,000 |
1984/10/17 | 322 | 330 | 320 | 330 | 47,000 |
1984/10/16 | 328 | 328 | 322 | 322 | 18,000 |
1984/10/15 | 330 | 331 | 330 | 330 | 20,000 |
1984/10/12 | 321 | 333 | 321 | 330 | 28,000 |
1984/10/11 | 335 | 335 | 320 | 320 | 28,000 |
1984/10/09 | 339 | 339 | 336 | 336 | 25,000 |
1984/10/08 | 344 | 348 | 336 | 343 | 30,000 |
1984/10/06 | 330 | 345 | 330 | 344 | 22,000 |
1984/10/05 | 332 | 335 | 330 | 330 | 71,000 |
1984/10/04 | 332 | 348 | 330 | 330 | 91,000 |
1984/10/03 | 347 | 347 | 330 | 330 | 90,000 |
1984/10/02 | 345 | 355 | 345 | 352 | 417,000 |
1984/09/29 | 305 | 310 | 305 | 305 | 12,000 |
1984/09/28 | 290 | 295 | 289 | 295 | 171,000 |
1984/09/27 | 286 | 295 | 286 | 295 | 36,000 |
1984/09/26 | 305 | 305 | 290 | 290 | 254,000 |
1984/09/25 | 306 | 306 | 305 | 305 | 8,000 |
1984/09/22 | 303 | 303 | 301 | 301 | 13,000 |
1984/09/21 | 307 | 307 | 302 | 302 | 17,000 |
1984/09/20 | 301 | 302 | 300 | 302 | 33,000 |
1984/09/19 | 305 | 310 | 299 | 300 | 79,000 |
1984/09/18 | 316 | 316 | 300 | 301 | 70,000 |
1984/09/17 | 312 | 320 | 309 | 311 | 63,000 |
1984/09/14 | 323 | 325 | 310 | 317 | 107,000 |
1984/09/13 | 325 | 327 | 322 | 327 | 33,000 |
1984/09/12 | 321 | 325 | 320 | 323 | 66,000 |
1984/09/11 | 332 | 333 | 330 | 330 | 61,000 |
1984/09/10 | 332 | 335 | 330 | 331 | 33,000 |
1984/09/07 | 350 | 350 | 332 | 336 | 78,000 |
1984/09/06 | 351 | 352 | 330 | 330 | 45,000 |
1984/09/05 | 360 | 362 | 350 | 352 | 96,000 |
1984/09/04 | 385 | 390 | 355 | 355 | 208,000 |
1984/09/03 | 400 | 400 | 351 | 370 | 341,000 |
1984/09/01 | 390 | 409 | 385 | 400 | 553,000 |
1984/08/31 | 365 | 365 | 350 | 350 | 205,000 |
1984/08/30 | 380 | 385 | 330 | 330 | 394,000 |
1984/08/29 | 370 | 433 | 368 | 385 | 1,850,000 |
1984/08/28 | 290 | 370 | 290 | 370 | 387,000 |
1984/08/27 | 290 | 290 | 290 | 290 | 5,000 |
1984/08/25 | 290 | 290 | 290 | 290 | 16,000 |
1984/08/24 | 285 | 285 | 285 | 285 | 9,000 |
1984/08/23 | 289 | 290 | 285 | 285 | 12,000 |
1984/08/22 | 285 | 285 | 285 | 285 | 1,000 |
1984/08/20 | 290 | 290 | 290 | 290 | 7,000 |
1984/08/16 | 290 | 293 | 290 | 293 | 6,000 |
1984/08/15 | 285 | 285 | 285 | 285 | 1,000 |
1984/08/14 | 290 | 290 | 290 | 290 | 2,000 |
1984/08/08 | 285 | 285 | 281 | 281 | 4,000 |
1984/08/07 | 290 | 290 | 285 | 285 | 7,000 |
1984/08/06 | 290 | 290 | 290 | 290 | 2,000 |
1984/08/03 | 295 | 295 | 290 | 295 | 7,000 |
1984/08/02 | 290 | 290 | 290 | 290 | 12,000 |
1984/08/01 | 283 | 290 | 283 | 290 | 8,000 |
1984/07/31 | 290 | 290 | 285 | 285 | 3,000 |
1984/07/30 | 291 | 291 | 290 | 291 | 5,000 |
1984/07/28 | 285 | 287 | 285 | 287 | 13,000 |
1984/07/27 | 286 | 286 | 285 | 285 | 9,000 |
1984/07/26 | 290 | 290 | 287 | 287 | 3,000 |
1984/07/25 | 290 | 290 | 290 | 290 | 6,000 |
1984/07/24 | 290 | 290 | 285 | 285 | 10,000 |
1984/07/23 | 290 | 300 | 290 | 290 | 7,000 |
1984/07/21 | 288 | 289 | 288 | 289 | 3,000 |
1984/07/20 | 293 | 293 | 288 | 288 | 11,000 |
1984/07/19 | 292 | 292 | 292 | 292 | 5,000 |
1984/07/18 | 298 | 298 | 297 | 297 | 7,000 |
1984/07/17 | 295 | 298 | 295 | 298 | 6,000 |
1984/07/13 | 298 | 298 | 298 | 298 | 1,000 |
1984/07/12 | 293 | 300 | 293 | 300 | 17,000 |
1984/07/11 | 291 | 291 | 291 | 291 | 5,000 |
1984/07/10 | 299 | 299 | 295 | 295 | 7,000 |
1984/07/09 | 300 | 300 | 300 | 300 | 14,000 |
1984/07/07 | 295 | 300 | 295 | 300 | 22,000 |
1984/07/06 | 303 | 303 | 296 | 296 | 3,000 |
1984/07/05 | 305 | 305 | 305 | 305 | 3,000 |
1984/07/04 | 296 | 296 | 296 | 296 | 1,000 |
1984/07/02 | 302 | 302 | 295 | 295 | 7,000 |
1984/06/30 | 303 | 303 | 303 | 303 | 13,000 |
1984/06/29 | 308 | 308 | 308 | 308 | 13,000 |
1984/06/28 | 306 | 309 | 306 | 308 | 7,000 |
1984/06/27 | 300 | 305 | 300 | 305 | 9,000 |
1984/06/26 | 300 | 300 | 300 | 300 | 4,000 |
1984/06/25 | 295 | 300 | 295 | 300 | 11,000 |
1984/06/23 | 300 | 300 | 290 | 290 | 27,000 |
1984/06/21 | 314 | 314 | 310 | 310 | 17,000 |
1984/06/20 | 315 | 315 | 314 | 315 | 13,000 |
1984/06/19 | 314 | 315 | 314 | 315 | 7,000 |
1984/06/18 | 320 | 320 | 315 | 315 | 9,000 |
1984/06/16 | 320 | 320 | 315 | 315 | 13,000 |
1984/06/15 | 323 | 323 | 315 | 315 | 15,000 |
1984/06/14 | 330 | 330 | 325 | 330 | 23,000 |
1984/06/13 | 338 | 338 | 335 | 335 | 14,000 |
1984/06/12 | 340 | 340 | 336 | 338 | 108,000 |
1984/06/11 | 335 | 340 | 334 | 338 | 55,000 |
1984/06/08 | 334 | 335 | 332 | 332 | 117,000 |
1984/06/07 | 333 | 337 | 325 | 329 | 146,000 |
1984/06/06 | 319 | 339 | 318 | 331 | 194,000 |
1984/06/05 | 315 | 325 | 315 | 317 | 190,000 |
1984/06/04 | 305 | 315 | 305 | 315 | 35,000 |
1984/06/02 | 305 | 305 | 301 | 305 | 20,000 |
1984/06/01 | 300 | 306 | 300 | 306 | 10,000 |
1984/05/31 | 301 | 301 | 295 | 295 | 16,000 |
1984/05/30 | 290 | 300 | 290 | 300 | 20,000 |
1984/05/29 | 300 | 300 | 300 | 300 | 5,000 |
1984/05/28 | 302 | 302 | 300 | 300 | 13,000 |
1984/05/26 | 310 | 314 | 303 | 308 | 49,000 |
1984/05/25 | 298 | 305 | 298 | 305 | 12,000 |
1984/05/24 | 287 | 300 | 287 | 295 | 17,000 |
1984/05/23 | 291 | 291 | 291 | 291 | 4,000 |
1984/05/22 | 299 | 299 | 286 | 286 | 8,000 |
1984/05/21 | 300 | 300 | 299 | 300 | 5,000 |
1984/05/19 | 298 | 298 | 298 | 298 | 2,000 |
1984/05/18 | 302 | 302 | 299 | 299 | 15,000 |
1984/05/17 | 310 | 310 | 302 | 302 | 35,000 |
1984/05/16 | 304 | 309 | 304 | 309 | 23,000 |
1984/05/15 | 305 | 305 | 301 | 305 | 14,000 |
1984/05/14 | 309 | 309 | 309 | 309 | 10,000 |
1984/05/11 | 301 | 309 | 300 | 309 | 41,000 |
1984/05/10 | 305 | 305 | 297 | 300 | 20,000 |
1984/05/09 | 295 | 305 | 295 | 300 | 48,000 |
1984/05/08 | 294 | 296 | 293 | 296 | 41,000 |
1984/05/07 | 294 | 299 | 294 | 294 | 12,000 |
1984/05/04 | 292 | 292 | 292 | 292 | 2,000 |
1984/05/02 | 287 | 287 | 287 | 287 | 2,000 |
1984/05/01 | 292 | 292 | 286 | 287 | 86,000 |
1984/04/28 | 292 | 292 | 290 | 290 | 21,000 |
1984/04/27 | 290 | 295 | 290 | 292 | 66,000 |
1984/04/26 | 291 | 294 | 290 | 290 | 5,000 |
1984/04/25 | 290 | 290 | 290 | 290 | 11,000 |
1984/04/23 | 285 | 285 | 284 | 285 | 19,000 |
1984/04/21 | 285 | 285 | 285 | 285 | 4,000 |
1984/04/20 | 285 | 285 | 285 | 285 | 13,000 |
1984/04/19 | 285 | 285 | 285 | 285 | 18,000 |
1984/04/18 | 286 | 286 | 285 | 285 | 27,000 |
1984/04/17 | 287 | 287 | 287 | 287 | 5,000 |
1984/04/16 | 292 | 292 | 290 | 290 | 109,000 |
1984/04/13 | 291 | 291 | 291 | 291 | 7,000 |
1984/04/12 | 293 | 293 | 291 | 291 | 17,000 |
1984/04/11 | 294 | 294 | 294 | 294 | 10,000 |
1984/04/10 | 294 | 295 | 294 | 294 | 7,000 |
1984/04/09 | 295 | 295 | 291 | 295 | 7,000 |
1984/04/07 | 295 | 295 | 295 | 295 | 4,000 |
1984/04/06 | 295 | 295 | 295 | 295 | 5,000 |
1984/04/05 | 300 | 300 | 300 | 300 | 8,000 |
1984/04/04 | 300 | 304 | 300 | 300 | 14,000 |
1984/04/03 | 302 | 304 | 300 | 300 | 24,000 |
1984/04/02 | 303 | 304 | 302 | 304 | 27,000 |
1984/03/31 | 300 | 302 | 300 | 302 | 5,000 |
1984/03/30 | 300 | 300 | 300 | 300 | 7,000 |
1984/03/29 | 302 | 302 | 302 | 302 | 19,000 |
1984/03/28 | 300 | 300 | 300 | 300 | 6,000 |
1984/03/27 | 300 | 300 | 300 | 300 | 2,000 |
1984/03/26 | 300 | 300 | 300 | 300 | 9,000 |
1984/03/24 | 300 | 300 | 297 | 300 | 22,000 |
1984/03/22 | 307 | 307 | 307 | 307 | 20,000 |
1984/03/21 | 307 | 307 | 307 | 307 | 14,000 |
1984/03/19 | 307 | 307 | 307 | 307 | 18,000 |
1984/03/16 | 300 | 300 | 295 | 295 | 25,000 |
1984/03/15 | 300 | 300 | 299 | 299 | 13,000 |
1984/03/14 | 295 | 300 | 295 | 300 | 31,000 |
1984/03/13 | 300 | 300 | 300 | 300 | 2,000 |
1984/03/12 | 300 | 300 | 295 | 295 | 23,000 |
1984/03/08 | 298 | 300 | 298 | 300 | 10,000 |
1984/03/06 | 300 | 300 | 295 | 295 | 20,000 |
1984/03/05 | 300 | 300 | 300 | 300 | 5,000 |
1984/03/03 | 310 | 310 | 310 | 310 | 2,000 |
1984/03/02 | 300 | 300 | 300 | 300 | 12,000 |
1984/03/01 | 310 | 311 | 308 | 308 | 30,000 |
1984/02/29 | 310 | 310 | 309 | 309 | 7,000 |
1984/02/28 | 312 | 314 | 310 | 310 | 19,000 |
1984/02/27 | 315 | 315 | 314 | 314 | 3,000 |
1984/02/25 | 319 | 319 | 315 | 315 | 20,000 |
1984/02/23 | 320 | 320 | 315 | 319 | 49,000 |
1984/02/21 | 295 | 300 | 295 | 296 | 17,000 |
1984/02/20 | 300 | 301 | 295 | 295 | 10,000 |
1984/02/18 | 305 | 305 | 300 | 300 | 2,000 |
1984/02/17 | 308 | 308 | 307 | 307 | 11,000 |
1984/02/16 | 306 | 308 | 305 | 308 | 56,000 |
1984/02/15 | 305 | 305 | 305 | 305 | 3,000 |
1984/02/14 | 300 | 300 | 298 | 298 | 5,000 |
1984/02/13 | 300 | 300 | 300 | 300 | 8,000 |
1984/02/10 | 305 | 305 | 305 | 305 | 2,000 |
1984/02/09 | 296 | 296 | 296 | 296 | 9,000 |
1984/02/08 | 291 | 293 | 289 | 293 | 11,000 |
1984/02/07 | 293 | 293 | 288 | 288 | 19,000 |
1984/02/06 | 295 | 296 | 291 | 295 | 6,000 |
1984/02/04 | 300 | 300 | 300 | 300 | 16,000 |
1984/02/03 | 301 | 303 | 300 | 303 | 10,000 |
1984/02/02 | 305 | 306 | 305 | 305 | 9,000 |
1984/02/01 | 310 | 310 | 301 | 310 | 30,000 |
1984/01/31 | 314 | 314 | 310 | 312 | 8,000 |
1984/01/30 | 320 | 320 | 310 | 310 | 23,000 |
1984/01/28 | 325 | 330 | 320 | 320 | 14,000 |
1984/01/27 | 321 | 321 | 320 | 320 | 18,000 |
1984/01/26 | 321 | 321 | 320 | 321 | 14,000 |
1984/01/25 | 318 | 318 | 317 | 317 | 13,000 |
1984/01/24 | 313 | 315 | 313 | 313 | 15,000 |
1984/01/23 | 313 | 315 | 311 | 311 | 32,000 |
1984/01/21 | 315 | 318 | 311 | 311 | 16,000 |
1984/01/20 | 326 | 326 | 320 | 320 | 38,000 |
1984/01/19 | 327 | 329 | 321 | 321 | 30,000 |
1984/01/18 | 344 | 344 | 330 | 330 | 56,000 |
1984/01/17 | 330 | 344 | 330 | 344 | 58,000 |
1984/01/13 | 323 | 327 | 323 | 327 | 39,000 |
1984/01/12 | 320 | 322 | 320 | 320 | 31,000 |
1984/01/11 | 315 | 320 | 310 | 320 | 39,000 |
1984/01/10 | 320 | 320 | 317 | 317 | 10,000 |
1984/01/09 | 320 | 320 | 320 | 320 | 11,000 |
1984/01/06 | 331 | 335 | 322 | 327 | 44,000 |
1984/01/05 | 345 | 345 | 330 | 330 | 120,000 |