日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 729 729 721 721 14,000
1986/12/26 715 730 715 730 14,000
1986/12/25 710 710 710 710 52,000
1986/12/24 722 751 722 750 57,000
1986/12/23 735 736 720 720 22,000
1986/12/22 763 763 730 735 16,000
1986/12/19 740 761 731 761 28,000
1986/12/18 771 771 750 750 63,000
1986/12/17 784 784 765 765 67,000
1986/12/16 790 790 770 785 66,000
1986/12/15 809 809 780 800 117,000
1986/12/12 846 846 829 829 18,000
1986/12/11 845 850 845 845 68,000
1986/12/10 879 885 845 845 104,000
1986/12/09 898 921 861 861 377,000
1986/12/08 810 880 810 879 360,000
1986/12/06 803 820 802 820 66,000
1986/12/05 819 819 799 813 127,000
1986/12/04 780 819 775 819 175,000
1986/12/03 751 780 750 780 223,000
1986/12/02 749 760 743 743 145,000
1986/12/01 751 769 747 749 183,000
1986/11/29 698 724 698 724 99,000
1986/11/28 700 710 695 697 70,000
1986/11/27 680 700 675 700 24,000
1986/11/26 674 681 662 681 30,000
1986/11/25 649 665 649 665 46,000
1986/11/22 670 670 659 659 6,000
1986/11/21 661 670 655 667 51,000
1986/11/20 690 690 653 653 36,000
1986/11/19 641 651 640 651 77,000
1986/11/18 650 650 638 639 26,000
1986/11/17 670 681 650 650 16,000
1986/11/14 670 675 670 670 13,000
1986/11/13 680 700 680 690 49,000
1986/11/12 641 680 640 670 84,000
1986/11/11 650 650 640 640 31,000
1986/11/10 655 655 626 629 62,000
1986/11/07 625 668 625 658 38,000
1986/11/06 630 635 629 629 27,000
1986/11/05 635 635 629 630 20,000
1986/11/04 640 641 630 635 24,000
1986/11/01 660 660 644 644 8,000
1986/10/31 690 690 675 675 56,000
1986/10/29 606 614 606 614 110,000
1986/10/28 581 600 581 600 5,000
1986/10/27 595 605 575 575 19,000
1986/10/25 602 605 600 605 78,000
1986/10/24 620 620 602 606 33,000
1986/10/23 610 630 603 630 21,000
1986/10/22 615 615 603 603 31,000
1986/10/21 607 615 605 605 14,000
1986/10/20 605 605 602 602 14,000
1986/10/17 601 608 601 602 30,000
1986/10/16 629 629 590 595 32,000
1986/10/15 641 645 620 620 22,000
1986/10/14 635 635 620 635 22,000
1986/10/13 691 691 640 645 60,000
1986/10/09 686 696 680 696 32,000
1986/10/08 701 710 680 680 51,000
1986/10/07 701 702 680 681 47,000
1986/10/06 740 740 699 699 76,000
1986/10/04 710 745 710 745 30,000
1986/10/03 723 723 685 700 31,000
1986/10/02 740 741 720 721 90,000
1986/10/01 751 752 750 750 66,000
1986/09/29 871 871 860 860 16,000
1986/09/27 870 870 860 870 14,000
1986/09/26 898 905 880 880 47,000
1986/09/25 901 916 901 916 42,000
1986/09/24 850 876 850 870 21,000
1986/09/22 856 865 855 860 44,000
1986/09/19 825 826 795 826 89,000
1986/09/18 870 880 835 835 100,000
1986/09/17 877 900 876 876 91,000
1986/09/16 951 955 887 887 149,000
1986/09/12 950 956 950 956 135,000
1986/09/11 1,000 1,000 990 990 72,000
1986/09/10 1,020 1,020 990 1,000 76,000
1986/09/09 1,030 1,030 1,000 1,020 38,000
1986/09/08 1,090 1,090 1,020 1,060 79,000
1986/09/06 1,050 1,080 1,040 1,080 131,000
1986/09/05 1,010 1,050 1,000 1,020 42,000
1986/09/04 1,020 1,050 1,010 1,020 61,000
1986/09/03 1,010 1,010 1,000 1,000 88,000
1986/09/02 1,070 1,100 1,070 1,070 68,000
1986/09/01 1,130 1,130 1,100 1,100 266,000
1986/08/30 1,050 1,120 1,050 1,110 266,000
1986/08/29 1,000 1,050 995 1,050 72,000
1986/08/28 1,030 1,050 984 990 95,000
1986/08/27 1,070 1,080 1,020 1,080 218,000
1986/08/26 1,030 1,090 1,030 1,090 122,000
1986/08/25 960 990 959 985 245,000
1986/08/23 950 961 950 950 70,000
1986/08/22 1,010 1,020 947 950 134,000
1986/08/21 1,100 1,100 1,010 1,030 219,000
1986/08/20 1,150 1,200 1,150 1,150 504,000
1986/08/19 1,090 1,180 1,070 1,170 741,000
1986/08/18 980 1,080 980 1,080 347,000
1986/08/15 1,030 1,040 980 980 141,000
1986/08/14 1,040 1,050 1,000 1,010 500,000
1986/08/13 1,000 1,000 980 1,000 469,000
1986/08/12 929 978 917 978 360,000
1986/08/11 916 920 911 920 73,000
1986/08/08 950 950 901 906 483,000
1986/08/07 850 930 850 930 508,000
1986/08/06 860 868 845 845 95,000
1986/08/05 866 867 840 850 161,000
1986/08/04 850 870 849 860 131,000
1986/08/02 815 861 815 851 44,000
1986/08/01 829 839 799 810 64,000
1986/07/31 880 889 830 841 153,000
1986/07/30 870 899 866 871 402,000
1986/07/29 840 875 839 870 399,000
1986/07/28 828 850 819 830 118,000
1986/07/26 795 797 787 787 17,000
1986/07/25 819 825 795 795 49,000
1986/07/24 860 864 839 841 209,000
1986/07/23 845 845 845 845 106,000
1986/07/22 765 810 764 785 99,000
1986/07/21 835 835 790 790 34,000
1986/07/19 838 840 828 835 33,000
1986/07/18 833 840 819 828 117,000
1986/07/17 840 851 820 835 125,000
1986/07/16 860 870 841 841 134,000
1986/07/15 865 880 850 880 160,000
1986/07/14 831 870 831 868 105,000
1986/07/11 840 845 819 827 196,000
1986/07/10 865 865 840 840 211,000
1986/07/09 900 920 868 868 743,000
1986/07/08 800 881 790 880 606,000
1986/07/07 823 825 800 801 217,000
1986/07/05 779 826 771 826 313,000
1986/07/04 785 785 750 769 327,000
1986/07/03 750 788 750 779 470,000
1986/07/02 749 761 737 744 309,000
1986/07/01 760 760 724 750 393,000
1986/06/30 740 755 725 750 433,000
1986/06/28 740 765 735 740 825,000
1986/06/27 719 749 712 735 1,103,000
1986/06/26 677 679 664 674 448,000
1986/06/25 623 659 615 657 279,000
1986/06/24 620 620 600 609 148,000
1986/06/23 610 620 600 620 123,000
1986/06/21 655 656 628 630 202,000
1986/06/20 680 685 652 653 311,000
1986/06/19 671 690 671 689 606,000
1986/06/18 610 674 610 651 724,000
1986/06/17 628 630 600 610 193,000
1986/06/16 625 639 620 621 379,000
1986/06/13 600 629 600 614 818,000
1986/06/12 569 602 569 595 426,000
1986/06/11 552 562 542 555 204,000
1986/06/10 562 569 555 562 277,000
1986/06/09 554 560 552 557 189,000
1986/06/07 545 550 540 550 61,000
1986/06/06 554 555 541 550 251,000
1986/06/05 530 555 530 554 440,000
1986/06/04 514 520 501 515 103,000
1986/06/03 512 515 505 507 153,000
1986/06/02 518 518 506 512 36,000
1986/05/31 505 506 505 506 19,000
1986/05/30 510 515 505 505 56,000
1986/05/29 512 519 512 512 29,000
1986/05/28 520 520 510 512 91,000
1986/05/27 500 509 498 509 55,000
1986/05/26 510 510 500 501 48,000
1986/05/24 509 509 505 508 25,000
1986/05/23 505 510 505 505 48,000
1986/05/22 510 510 502 505 47,000
1986/05/21 500 510 500 510 36,000
1986/05/20 500 501 492 492 28,000
1986/05/19 501 509 500 509 54,000
1986/05/16 510 512 481 481 64,000
1986/05/15 520 527 506 508 89,000
1986/05/14 525 527 510 511 49,000
1986/05/13 529 529 506 508 117,000
1986/05/12 524 530 520 521 168,000
1986/05/09 518 525 512 523 244,000
1986/05/08 530 530 499 510 250,000
1986/05/07 495 530 493 525 432,000
1986/05/06 475 490 473 488 67,000
1986/05/02 470 480 470 471 46,000
1986/05/01 471 480 470 470 49,000
1986/04/30 466 480 465 480 23,000
1986/04/28 462 462 462 462 8,000
1986/04/26 467 467 461 461 27,000
1986/04/25 475 480 470 480 39,000
1986/04/24 471 481 470 470 37,000
1986/04/23 460 475 460 470 18,000
1986/04/22 475 475 462 470 30,000
1986/04/21 490 490 474 480 44,000
1986/04/19 499 499 485 490 40,000
1986/04/18 485 500 485 498 123,000
1986/04/17 485 485 470 485 62,000
1986/04/16 468 480 466 480 41,000
1986/04/15 467 480 467 480 79,000
1986/04/14 473 474 461 461 176,000
1986/04/11 460 462 460 462 95,000
1986/04/10 462 465 458 460 93,000
1986/04/09 455 462 455 462 91,000
1986/04/08 440 450 437 450 65,000
1986/04/07 441 442 435 440 24,000
1986/04/05 449 450 441 441 18,000
1986/04/04 452 460 450 450 19,000
1986/04/03 462 462 450 452 45,000
1986/04/02 460 470 455 465 53,000
1986/04/01 465 470 454 454 48,000
1986/03/31 465 465 456 460 43,000
1986/03/29 454 460 450 460 12,000
1986/03/28 435 450 430 450 80,000
1986/03/27 451 454 431 431 48,000
1986/03/26 450 450 445 450 36,000
1986/03/25 451 451 445 450 40,000
1986/03/24 455 456 445 445 30,000
1986/03/22 472 472 458 463 19,000
1986/03/20 471 474 470 470 50,000
1986/03/19 489 489 480 480 17,000
1986/03/18 470 490 466 481 85,000
1986/03/17 470 471 463 465 35,000
1986/03/15 480 480 471 475 23,000
1986/03/14 472 480 472 480 37,000
1986/03/13 495 503 490 492 144,000
1986/03/12 500 509 495 504 300,000
1986/03/11 485 500 485 495 131,000
1986/03/10 495 500 481 481 97,000
1986/03/07 500 503 495 500 272,000
1986/03/06 475 504 472 492 412,000
1986/03/05 470 480 470 475 118,000
1986/03/04 474 475 466 475 118,000
1986/03/03 485 485 469 473 204,000
1986/03/01 488 490 482 488 414,000
1986/02/28 459 479 455 478 466,000
1986/02/27 450 470 447 457 426,000
1986/02/26 423 440 423 425 73,000
1986/02/25 429 429 420 422 64,000
1986/02/24 423 427 423 424 28,000
1986/02/22 425 430 425 429 8,000
1986/02/21 440 440 430 430 39,000
1986/02/20 438 443 436 436 138,000
1986/02/19 435 438 430 438 36,000
1986/02/18 440 440 435 435 96,000
1986/02/17 440 448 435 435 125,000
1986/02/15 449 449 438 438 113,000
1986/02/14 438 450 437 441 273,000
1986/02/13 416 423 415 423 150,000
1986/02/12 414 420 410 418 38,000
1986/02/10 405 413 405 413 12,000
1986/02/07 400 405 400 400 15,000
1986/02/06 416 417 400 400 18,000
1986/02/05 398 417 398 417 32,000
1986/02/04 399 400 395 398 31,000
1986/02/03 391 395 391 394 42,000
1986/02/01 391 391 390 390 17,000
1986/01/31 391 391 390 390 18,000
1986/01/30 394 394 390 390 19,000
1986/01/29 385 395 385 390 46,000
1986/01/28 394 395 387 387 14,000
1986/01/27 392 395 387 387 28,000
1986/01/25 390 390 390 390 8,000
1986/01/24 388 388 385 386 11,000
1986/01/23 386 386 385 386 6,000
1986/01/22 385 387 385 387 18,000
1986/01/21 376 391 376 391 13,000
1986/01/20 386 390 385 385 10,000
1986/01/17 385 385 380 381 21,000
1986/01/16 385 385 385 385 9,000
1986/01/14 387 387 381 381 14,000
1986/01/13 393 393 380 380 40,000
1986/01/10 405 410 390 395 31,000
1986/01/09 392 398 392 398 11,000
1986/01/08 400 402 392 392 18,000
1986/01/07 425 425 401 401 62,000
1986/01/06 417 437 417 425 102,000
1986/01/04 415 420 410 412 42,000

このページの先頭へ