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 |
---|---|---|---|---|---|
1985/12/28 | 400 | 418 | 400 | 417 | 56,000 |
1985/12/27 | 410 | 413 | 402 | 402 | 53,000 |
1985/12/26 | 418 | 420 | 410 | 410 | 78,000 |
1985/12/25 | 400 | 427 | 400 | 419 | 216,000 |
1985/12/24 | 398 | 400 | 390 | 395 | 69,000 |
1985/12/23 | 390 | 399 | 390 | 393 | 80,000 |
1985/12/21 | 379 | 380 | 379 | 380 | 16,000 |
1985/12/20 | 368 | 375 | 367 | 370 | 39,000 |
1985/12/19 | 370 | 370 | 368 | 368 | 15,000 |
1985/12/18 | 368 | 369 | 368 | 368 | 8,000 |
1985/12/17 | 367 | 370 | 367 | 368 | 18,000 |
1985/12/16 | 369 | 370 | 365 | 367 | 10,000 |
1985/12/13 | 367 | 368 | 367 | 368 | 44,000 |
1985/12/12 | 368 | 372 | 368 | 372 | 12,000 |
1985/12/11 | 380 | 380 | 362 | 365 | 38,000 |
1985/12/10 | 375 | 380 | 375 | 380 | 54,000 |
1985/12/09 | 375 | 375 | 366 | 366 | 9,000 |
1985/12/07 | 369 | 375 | 369 | 375 | 4,000 |
1985/12/06 | 380 | 380 | 370 | 370 | 16,000 |
1985/12/05 | 386 | 386 | 381 | 381 | 15,000 |
1985/12/04 | 390 | 390 | 381 | 381 | 27,000 |
1985/12/03 | 370 | 375 | 370 | 375 | 12,000 |
1985/12/02 | 378 | 379 | 375 | 378 | 14,000 |
1985/11/30 | 375 | 375 | 371 | 371 | 13,000 |
1985/11/29 | 375 | 375 | 365 | 365 | 23,000 |
1985/11/28 | 375 | 378 | 371 | 378 | 51,000 |
1985/11/27 | 355 | 355 | 355 | 355 | 1,000 |
1985/11/26 | 351 | 358 | 351 | 351 | 18,000 |
1985/11/25 | 351 | 353 | 349 | 349 | 53,000 |
1985/11/22 | 355 | 355 | 350 | 350 | 31,000 |
1985/11/21 | 360 | 360 | 360 | 360 | 8,000 |
1985/11/20 | 361 | 361 | 361 | 361 | 2,000 |
1985/11/19 | 361 | 361 | 361 | 361 | 1,000 |
1985/11/18 | 361 | 362 | 360 | 362 | 5,000 |
1985/11/16 | 361 | 361 | 361 | 361 | 7,000 |
1985/11/15 | 361 | 361 | 361 | 361 | 9,000 |
1985/11/14 | 361 | 362 | 360 | 360 | 4,000 |
1985/11/12 | 360 | 360 | 360 | 360 | 4,000 |
1985/11/11 | 370 | 370 | 360 | 360 | 3,000 |
1985/11/08 | 373 | 375 | 371 | 371 | 16,000 |
1985/11/07 | 372 | 376 | 371 | 371 | 26,000 |
1985/11/06 | 365 | 371 | 363 | 370 | 12,000 |
1985/11/05 | 366 | 366 | 366 | 366 | 9,000 |
1985/11/02 | 351 | 351 | 351 | 351 | 6,000 |
1985/11/01 | 351 | 351 | 351 | 351 | 19,000 |
1985/10/31 | 351 | 351 | 351 | 351 | 9,000 |
1985/10/30 | 356 | 356 | 351 | 351 | 12,000 |
1985/10/29 | 361 | 364 | 356 | 356 | 17,000 |
1985/10/28 | 360 | 361 | 360 | 361 | 5,000 |
1985/10/26 | 356 | 356 | 351 | 351 | 13,000 |
1985/10/25 | 355 | 360 | 355 | 360 | 23,000 |
1985/10/24 | 351 | 351 | 350 | 350 | 7,000 |
1985/10/23 | 355 | 356 | 355 | 355 | 24,000 |
1985/10/22 | 360 | 360 | 355 | 355 | 24,000 |
1985/10/21 | 364 | 364 | 364 | 364 | 6,000 |
1985/10/19 | 364 | 364 | 364 | 364 | 1,000 |
1985/10/18 | 360 | 360 | 360 | 360 | 5,000 |
1985/10/17 | 370 | 370 | 360 | 360 | 14,000 |
1985/10/16 | 366 | 370 | 366 | 370 | 13,000 |
1985/10/15 | 374 | 375 | 374 | 374 | 25,000 |
1985/10/14 | 373 | 374 | 370 | 370 | 42,000 |
1985/10/11 | 370 | 372 | 370 | 371 | 21,000 |
1985/10/09 | 371 | 372 | 367 | 367 | 15,000 |
1985/10/08 | 371 | 372 | 370 | 372 | 34,000 |
1985/10/07 | 371 | 371 | 371 | 371 | 5,000 |
1985/10/05 | 372 | 372 | 372 | 372 | 5,000 |
1985/10/04 | 371 | 373 | 371 | 373 | 18,000 |
1985/10/03 | 380 | 380 | 371 | 371 | 42,000 |
1985/10/01 | 382 | 385 | 380 | 385 | 25,000 |
1985/09/30 | 379 | 380 | 375 | 380 | 32,000 |
1985/09/28 | 385 | 390 | 380 | 380 | 14,000 |
1985/09/27 | 391 | 392 | 385 | 385 | 36,000 |
1985/09/26 | 380 | 394 | 380 | 392 | 30,000 |
1985/09/25 | 380 | 380 | 380 | 380 | 15,000 |
1985/09/24 | 375 | 376 | 375 | 375 | 19,000 |
1985/09/21 | 376 | 376 | 374 | 374 | 22,000 |
1985/09/20 | 373 | 374 | 373 | 374 | 6,000 |
1985/09/19 | 375 | 375 | 371 | 371 | 15,000 |
1985/09/18 | 380 | 380 | 377 | 377 | 6,000 |
1985/09/13 | 378 | 385 | 376 | 385 | 18,000 |
1985/09/12 | 379 | 379 | 378 | 378 | 9,000 |
1985/09/11 | 380 | 380 | 378 | 378 | 8,000 |
1985/09/10 | 377 | 380 | 374 | 380 | 19,000 |
1985/09/09 | 381 | 386 | 381 | 386 | 12,000 |
1985/09/07 | 390 | 390 | 381 | 381 | 9,000 |
1985/09/06 | 376 | 386 | 376 | 386 | 5,000 |
1985/09/05 | 371 | 372 | 371 | 372 | 14,000 |
1985/09/04 | 375 | 375 | 371 | 371 | 7,000 |
1985/09/03 | 372 | 374 | 370 | 370 | 22,000 |
1985/09/02 | 372 | 373 | 370 | 370 | 42,000 |
1985/08/31 | 374 | 375 | 373 | 375 | 6,000 |
1985/08/30 | 374 | 374 | 374 | 374 | 3,000 |
1985/08/29 | 379 | 379 | 371 | 371 | 27,000 |
1985/08/28 | 382 | 382 | 375 | 375 | 12,000 |
1985/08/27 | 390 | 390 | 388 | 390 | 8,000 |
1985/08/26 | 388 | 389 | 388 | 389 | 12,000 |
1985/08/24 | 387 | 388 | 386 | 386 | 6,000 |
1985/08/23 | 390 | 390 | 382 | 383 | 22,000 |
1985/08/22 | 395 | 395 | 392 | 392 | 20,000 |
1985/08/21 | 395 | 398 | 391 | 392 | 11,000 |
1985/08/20 | 399 | 399 | 395 | 395 | 23,000 |
1985/08/19 | 379 | 382 | 376 | 382 | 45,000 |
1985/08/17 | 377 | 378 | 376 | 378 | 13,000 |
1985/08/16 | 380 | 380 | 376 | 376 | 2,000 |
1985/08/15 | 375 | 375 | 374 | 374 | 7,000 |
1985/08/14 | 371 | 374 | 371 | 373 | 11,000 |
1985/08/12 | 375 | 375 | 371 | 371 | 26,000 |
1985/08/09 | 378 | 378 | 375 | 375 | 7,000 |
1985/08/08 | 376 | 379 | 376 | 379 | 6,000 |
1985/08/07 | 375 | 375 | 375 | 375 | 8,000 |
1985/08/06 | 390 | 390 | 390 | 390 | 4,000 |
1985/08/05 | 376 | 377 | 371 | 377 | 8,000 |
1985/08/03 | 377 | 377 | 371 | 371 | 3,000 |
1985/08/02 | 391 | 392 | 377 | 377 | 12,000 |
1985/07/31 | 392 | 392 | 392 | 392 | 1,000 |
1985/07/30 | 398 | 400 | 392 | 392 | 20,000 |
1985/07/29 | 411 | 411 | 398 | 398 | 23,000 |
1985/07/27 | 401 | 411 | 401 | 411 | 8,000 |
1985/07/26 | 400 | 400 | 392 | 392 | 15,000 |
1985/07/25 | 419 | 419 | 413 | 413 | 22,000 |
1985/07/24 | 406 | 414 | 405 | 414 | 23,000 |
1985/07/23 | 410 | 410 | 405 | 406 | 21,000 |
1985/07/22 | 430 | 430 | 416 | 416 | 27,000 |
1985/07/20 | 425 | 440 | 425 | 435 | 83,000 |
1985/07/19 | 429 | 429 | 417 | 418 | 26,000 |
1985/07/18 | 430 | 435 | 415 | 424 | 61,000 |
1985/07/17 | 430 | 430 | 414 | 419 | 39,000 |
1985/07/16 | 455 | 455 | 423 | 426 | 186,000 |
1985/07/15 | 445 | 455 | 425 | 455 | 642,000 |
1985/07/12 | 385 | 419 | 380 | 415 | 425,000 |
1985/07/11 | 370 | 374 | 366 | 370 | 20,000 |
1985/07/10 | 366 | 375 | 366 | 374 | 26,000 |
1985/07/09 | 366 | 367 | 365 | 365 | 17,000 |
1985/07/08 | 368 | 368 | 365 | 367 | 23,000 |
1985/07/06 | 364 | 367 | 364 | 367 | 17,000 |
1985/07/05 | 368 | 369 | 364 | 364 | 14,000 |
1985/07/04 | 362 | 368 | 361 | 368 | 22,000 |
1985/07/03 | 361 | 361 | 361 | 361 | 9,000 |
1985/07/02 | 361 | 361 | 361 | 361 | 20,000 |
1985/07/01 | 362 | 362 | 361 | 361 | 8,000 |
1985/06/29 | 361 | 361 | 361 | 361 | 3,000 |
1985/06/28 | 361 | 361 | 361 | 361 | 2,000 |
1985/06/27 | 366 | 366 | 360 | 360 | 17,000 |
1985/06/26 | 369 | 369 | 366 | 367 | 29,000 |
1985/06/25 | 365 | 365 | 365 | 365 | 14,000 |
1985/06/24 | 370 | 370 | 360 | 360 | 19,000 |
1985/06/22 | 370 | 370 | 367 | 367 | 8,000 |
1985/06/21 | 363 | 370 | 361 | 370 | 17,000 |
1985/06/20 | 375 | 376 | 363 | 363 | 31,000 |
1985/06/19 | 371 | 376 | 371 | 375 | 84,000 |
1985/06/17 | 386 | 390 | 386 | 390 | 25,000 |
1985/06/15 | 386 | 390 | 385 | 390 | 42,000 |
1985/06/14 | 370 | 388 | 370 | 388 | 44,000 |
1985/06/13 | 372 | 372 | 372 | 372 | 16,000 |
1985/06/12 | 372 | 375 | 372 | 375 | 7,000 |
1985/06/11 | 372 | 372 | 372 | 372 | 26,000 |
1985/06/10 | 370 | 370 | 369 | 369 | 12,000 |
1985/06/07 | 355 | 361 | 355 | 355 | 25,000 |
1985/06/06 | 345 | 355 | 345 | 355 | 33,000 |
1985/06/05 | 350 | 350 | 345 | 345 | 17,000 |
1985/06/04 | 355 | 356 | 355 | 355 | 8,000 |
1985/06/03 | 350 | 355 | 350 | 355 | 17,000 |
1985/05/31 | 367 | 367 | 360 | 360 | 12,000 |
1985/05/30 | 368 | 370 | 366 | 366 | 28,000 |
1985/05/29 | 370 | 370 | 366 | 366 | 17,000 |
1985/05/28 | 366 | 366 | 365 | 365 | 11,000 |
1985/05/27 | 370 | 370 | 365 | 370 | 30,000 |
1985/05/25 | 370 | 370 | 369 | 370 | 36,000 |
1985/05/24 | 370 | 370 | 365 | 369 | 27,000 |
1985/05/23 | 365 | 369 | 365 | 365 | 10,000 |
1985/05/22 | 365 | 370 | 365 | 365 | 26,000 |
1985/05/21 | 366 | 370 | 365 | 370 | 28,000 |
1985/05/20 | 360 | 365 | 360 | 365 | 14,000 |
1985/05/18 | 360 | 360 | 357 | 360 | 46,000 |
1985/05/17 | 366 | 368 | 366 | 368 | 22,000 |
1985/05/16 | 366 | 375 | 366 | 375 | 23,000 |
1985/05/15 | 368 | 368 | 366 | 366 | 39,000 |
1985/05/14 | 370 | 370 | 370 | 370 | 18,000 |
1985/05/13 | 370 | 370 | 370 | 370 | 14,000 |
1985/05/10 | 366 | 370 | 366 | 366 | 39,000 |
1985/05/09 | 365 | 370 | 365 | 370 | 24,000 |
1985/05/08 | 375 | 375 | 375 | 375 | 10,000 |
1985/05/07 | 392 | 392 | 392 | 392 | 3,000 |
1985/05/04 | 385 | 390 | 380 | 390 | 24,000 |
1985/05/02 | 374 | 385 | 374 | 380 | 51,000 |
1985/05/01 | 370 | 380 | 370 | 371 | 43,000 |
1985/04/30 | 363 | 375 | 363 | 363 | 37,000 |
1985/04/27 | 362 | 362 | 361 | 362 | 13,000 |
1985/04/26 | 361 | 367 | 361 | 361 | 29,000 |
1985/04/25 | 362 | 362 | 360 | 360 | 22,000 |
1985/04/24 | 361 | 361 | 360 | 360 | 16,000 |
1985/04/23 | 360 | 360 | 360 | 360 | 19,000 |
1985/04/22 | 358 | 363 | 358 | 360 | 31,000 |
1985/04/20 | 355 | 355 | 355 | 355 | 11,000 |
1985/04/19 | 360 | 365 | 360 | 365 | 49,000 |
1985/04/18 | 352 | 360 | 352 | 360 | 41,000 |
1985/04/17 | 353 | 353 | 351 | 352 | 39,000 |
1985/04/16 | 356 | 356 | 351 | 351 | 41,000 |
1985/04/15 | 356 | 358 | 356 | 357 | 15,000 |
1985/04/12 | 360 | 360 | 355 | 356 | 16,000 |
1985/04/11 | 355 | 360 | 355 | 355 | 18,000 |
1985/04/10 | 354 | 354 | 352 | 352 | 17,000 |
1985/04/09 | 360 | 361 | 350 | 352 | 68,000 |
1985/04/08 | 359 | 359 | 355 | 355 | 19,000 |
1985/04/06 | 351 | 351 | 351 | 351 | 10,000 |
1985/04/05 | 361 | 361 | 350 | 361 | 62,000 |
1985/04/04 | 360 | 362 | 360 | 360 | 24,000 |
1985/04/03 | 370 | 370 | 360 | 360 | 22,000 |
1985/04/02 | 360 | 375 | 360 | 370 | 22,000 |
1985/04/01 | 370 | 370 | 365 | 365 | 12,000 |
1985/03/30 | 370 | 370 | 365 | 370 | 14,000 |
1985/03/29 | 370 | 370 | 365 | 370 | 10,000 |
1985/03/28 | 368 | 370 | 363 | 370 | 39,000 |
1985/03/27 | 368 | 370 | 362 | 368 | 27,000 |
1985/03/26 | 363 | 364 | 360 | 363 | 51,000 |
1985/03/25 | 381 | 381 | 370 | 370 | 17,000 |
1985/03/23 | 371 | 380 | 371 | 380 | 16,000 |
1985/03/22 | 371 | 373 | 370 | 370 | 23,000 |
1985/03/20 | 370 | 374 | 370 | 373 | 43,000 |
1985/03/19 | 373 | 375 | 367 | 375 | 112,000 |
1985/03/18 | 381 | 381 | 363 | 363 | 33,000 |
1985/03/16 | 383 | 386 | 381 | 381 | 23,000 |
1985/03/15 | 382 | 382 | 381 | 382 | 26,000 |
1985/03/14 | 385 | 385 | 380 | 381 | 26,000 |
1985/03/13 | 386 | 387 | 381 | 386 | 38,000 |
1985/03/12 | 402 | 403 | 400 | 400 | 36,000 |
1985/03/11 | 402 | 406 | 401 | 401 | 30,000 |
1985/03/08 | 405 | 405 | 401 | 401 | 20,000 |
1985/03/07 | 408 | 411 | 408 | 410 | 20,000 |
1985/03/06 | 410 | 420 | 408 | 408 | 40,000 |
1985/03/05 | 401 | 402 | 400 | 400 | 51,000 |
1985/03/04 | 404 | 412 | 400 | 400 | 91,000 |
1985/03/02 | 410 | 410 | 401 | 401 | 36,000 |
1985/03/01 | 411 | 414 | 405 | 405 | 26,000 |
1985/02/28 | 419 | 420 | 403 | 404 | 60,000 |
1985/02/27 | 421 | 421 | 411 | 420 | 23,000 |
1985/02/26 | 430 | 430 | 406 | 406 | 65,000 |
1985/02/25 | 450 | 450 | 426 | 426 | 178,000 |
1985/02/22 | 401 | 415 | 400 | 410 | 80,000 |
1985/02/21 | 402 | 404 | 400 | 403 | 34,000 |
1985/02/20 | 401 | 401 | 400 | 400 | 34,000 |
1985/02/19 | 410 | 412 | 401 | 401 | 92,000 |
1985/02/18 | 405 | 406 | 405 | 406 | 17,000 |
1985/02/16 | 401 | 401 | 401 | 401 | 19,000 |
1985/02/15 | 400 | 401 | 399 | 400 | 62,000 |
1985/02/14 | 401 | 401 | 400 | 400 | 35,000 |
1985/02/13 | 410 | 410 | 410 | 410 | 6,000 |
1985/02/12 | 415 | 415 | 405 | 410 | 38,000 |
1985/02/08 | 417 | 419 | 415 | 418 | 49,000 |
1985/02/07 | 420 | 425 | 419 | 419 | 19,000 |
1985/02/06 | 420 | 420 | 419 | 419 | 20,000 |
1985/02/05 | 426 | 430 | 420 | 420 | 34,000 |
1985/02/04 | 423 | 430 | 421 | 430 | 34,000 |
1985/02/02 | 420 | 423 | 420 | 423 | 42,000 |
1985/02/01 | 416 | 420 | 416 | 416 | 38,000 |
1985/01/31 | 417 | 420 | 415 | 416 | 31,000 |
1985/01/30 | 425 | 425 | 415 | 420 | 81,000 |
1985/01/29 | 420 | 425 | 417 | 425 | 44,000 |
1985/01/28 | 425 | 430 | 425 | 430 | 35,000 |
1985/01/26 | 420 | 421 | 420 | 421 | 17,000 |
1985/01/25 | 435 | 435 | 421 | 425 | 53,000 |
1985/01/24 | 440 | 440 | 435 | 435 | 35,000 |
1985/01/23 | 440 | 443 | 435 | 439 | 34,000 |
1985/01/22 | 450 | 450 | 439 | 439 | 49,000 |
1985/01/21 | 465 | 465 | 439 | 439 | 86,000 |
1985/01/19 | 465 | 468 | 446 | 460 | 122,000 |
1985/01/18 | 430 | 438 | 427 | 435 | 59,000 |
1985/01/17 | 420 | 420 | 416 | 420 | 54,000 |
1985/01/16 | 415 | 415 | 415 | 415 | 41,000 |
1985/01/14 | 430 | 435 | 430 | 430 | 29,000 |
1985/01/11 | 434 | 439 | 428 | 433 | 50,000 |
1985/01/10 | 416 | 434 | 416 | 430 | 107,000 |
1985/01/09 | 428 | 429 | 416 | 416 | 97,000 |
1985/01/08 | 435 | 440 | 430 | 430 | 64,000 |
1985/01/07 | 445 | 445 | 435 | 435 | 68,000 |
1985/01/05 | 453 | 453 | 440 | 449 | 56,000 |
1985/01/04 | 462 | 462 | 450 | 450 | 80,000 |