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
1988/12/28 973 973 958 963 14,000
1988/12/27 970 980 966 975 11,000
1988/12/26 983 1,010 970 970 56,000
1988/12/24 950 970 945 970 20,000
1988/12/23 951 965 949 949 35,000
1988/12/22 966 980 950 950 55,000
1988/12/21 981 982 967 970 35,000
1988/12/20 1,010 1,010 981 981 42,000
1988/12/19 996 1,000 996 996 20,000
1988/12/16 991 1,000 986 995 69,000
1988/12/15 1,080 1,080 1,010 1,010 139,000
1988/12/14 1,060 1,080 1,060 1,070 203,000
1988/12/13 1,040 1,060 1,040 1,060 120,000
1988/12/12 1,050 1,060 1,040 1,060 81,000
1988/12/09 1,090 1,090 1,060 1,070 298,000
1988/12/08 1,030 1,090 1,030 1,080 520,000
1988/12/07 1,040 1,050 1,020 1,030 171,000
1988/12/06 1,020 1,070 1,020 1,020 226,000
1988/12/05 1,020 1,040 1,010 1,030 169,000
1988/12/03 1,030 1,050 1,030 1,030 123,000
1988/12/02 1,080 1,120 1,010 1,010 1,116,000
1988/12/01 1,030 1,090 1,000 1,060 1,009,000
1988/11/30 1,040 1,060 1,000 1,020 621,000
1988/11/29 990 1,030 980 1,030 510,000
1988/11/28 905 965 900 960 99,000
1988/11/26 930 930 910 915 58,000
1988/11/25 950 950 925 925 56,000
1988/11/24 960 960 935 935 28,000
1988/11/22 955 975 951 975 37,000
1988/11/21 975 989 959 975 84,000
1988/11/18 979 999 959 990 248,000
1988/11/17 975 1,010 975 975 572,000
1988/11/16 930 970 930 965 235,000
1988/11/15 921 925 899 918 117,000
1988/11/14 901 941 891 931 243,000
1988/11/11 830 920 830 891 215,000
1988/11/10 822 830 821 821 41,000
1988/11/09 810 820 810 820 26,000
1988/11/08 810 810 800 800 37,000
1988/11/07 801 810 801 801 26,000
1988/11/05 806 806 806 806 5,000
1988/11/04 820 820 806 806 10,000
1988/11/02 822 822 820 820 22,000
1988/11/01 821 830 816 820 73,000
1988/10/31 848 848 820 820 25,000
1988/10/29 820 838 820 838 20,000
1988/10/28 820 821 811 821 42,000
1988/10/27 800 820 800 818 27,000
1988/10/26 801 801 795 800 75,000
1988/10/25 790 805 790 804 49,000
1988/10/24 795 795 790 790 6,000
1988/10/22 795 795 790 790 17,000
1988/10/21 804 805 791 805 16,000
1988/10/20 805 810 805 810 3,000
1988/10/19 800 800 797 797 33,000
1988/10/18 800 801 797 800 40,000
1988/10/17 800 805 800 805 24,000
1988/10/14 815 815 800 800 13,000
1988/10/13 811 813 800 813 14,000
1988/10/12 810 815 810 810 11,000
1988/10/11 815 815 810 810 5,000
1988/10/07 800 830 800 830 35,000
1988/10/06 790 800 790 795 28,000
1988/10/05 791 791 790 790 11,000
1988/10/04 795 795 790 790 18,000
1988/10/03 810 810 805 805 6,000
1988/10/01 819 819 809 809 4,000
1988/09/30 819 819 807 819 7,000
1988/09/29 800 826 800 825 34,000
1988/09/28 797 800 795 800 20,000
1988/09/27 790 790 780 790 14,000
1988/09/26 790 800 780 800 43,000
1988/09/24 821 821 805 806 20,000
1988/09/22 835 835 820 820 10,000
1988/09/21 839 849 839 840 25,000
1988/09/20 860 860 849 849 18,000
1988/09/19 860 870 860 865 55,000
1988/09/16 800 860 792 860 87,000
1988/09/14 820 820 790 795 32,000
1988/09/13 830 836 825 830 22,000
1988/09/12 772 830 772 810 142,000
1988/09/09 780 780 771 771 14,000
1988/09/08 781 790 770 780 34,000
1988/09/07 788 790 780 780 17,000
1988/09/06 788 788 788 788 3,000
1988/09/05 790 798 780 798 40,000
1988/09/03 815 815 798 798 11,000
1988/09/02 805 805 799 805 32,000
1988/09/01 815 815 805 806 22,000
1988/08/31 816 820 815 815 14,000
1988/08/29 835 835 810 815 9,000
1988/08/27 825 835 825 835 3,000
1988/08/26 810 810 805 805 4,000
1988/08/25 840 840 840 840 8,000
1988/08/24 801 840 800 840 20,000
1988/08/23 820 822 800 800 36,000
1988/08/22 850 855 820 820 22,000
1988/08/19 846 860 846 850 15,000
1988/08/18 845 845 845 845 8,000
1988/08/17 864 864 845 845 7,000
1988/08/16 840 865 835 865 20,000
1988/08/15 845 845 841 841 19,000
1988/08/12 852 862 846 846 45,000
1988/08/11 870 870 851 852 23,000
1988/08/10 870 872 860 872 14,000
1988/08/09 848 875 848 870 51,000
1988/08/08 850 855 850 851 20,000
1988/08/06 854 855 840 850 44,000
1988/08/05 858 870 850 853 15,000
1988/08/04 855 875 855 856 28,000
1988/08/03 846 860 846 860 11,000
1988/08/02 841 850 840 845 37,000
1988/08/01 860 860 840 840 37,000
1988/07/30 880 880 860 860 42,000
1988/07/29 871 875 871 875 9,000
1988/07/28 890 890 870 870 9,000
1988/07/27 887 887 870 875 30,000
1988/07/26 865 877 865 877 5,000
1988/07/25 910 910 878 880 48,000
1988/07/23 896 900 885 900 31,000
1988/07/22 896 900 895 900 62,000
1988/07/21 906 910 895 895 27,000
1988/07/20 915 925 905 916 38,000
1988/07/19 910 935 900 935 32,000
1988/07/18 949 949 910 912 18,000
1988/07/15 904 940 904 929 81,000
1988/07/14 920 930 903 903 29,000
1988/07/13 922 940 921 921 33,000
1988/07/12 938 940 930 940 19,000
1988/07/11 940 940 903 939 23,000
1988/07/08 901 959 901 959 113,000
1988/07/07 905 905 895 900 57,000
1988/07/06 922 923 900 901 48,000
1988/07/05 940 940 922 922 26,000
1988/07/04 940 940 935 940 19,000
1988/07/02 940 955 940 955 15,000
1988/07/01 960 960 930 930 64,000
1988/06/30 960 960 950 950 34,000
1988/06/29 968 975 950 950 34,000
1988/06/28 980 980 960 975 49,000
1988/06/27 970 980 960 980 34,000
1988/06/25 980 990 940 940 48,000
1988/06/24 989 989 960 960 47,000
1988/06/23 985 990 970 980 95,000
1988/06/22 993 1,010 990 1,000 78,000
1988/06/21 990 1,010 990 990 58,000
1988/06/20 990 995 990 990 24,000
1988/06/17 965 966 958 961 69,000
1988/06/16 965 965 958 965 65,000
1988/06/15 980 980 956 964 52,000
1988/06/14 991 995 960 970 58,000
1988/06/13 1,010 1,020 990 990 89,000
1988/06/10 1,030 1,050 995 999 272,000
1988/06/09 998 1,050 998 1,020 628,000
1988/06/08 951 990 951 988 111,000
1988/06/07 970 970 950 950 63,000
1988/06/06 969 970 951 952 67,000
1988/06/04 945 950 941 950 36,000
1988/06/03 925 945 925 935 52,000
1988/06/02 945 945 915 925 114,000
1988/06/01 940 940 930 930 56,000
1988/05/31 941 948 920 920 50,000
1988/05/30 936 945 931 940 80,000
1988/05/28 940 955 935 935 60,000
1988/05/27 956 957 935 935 79,000
1988/05/26 960 970 945 950 98,000
1988/05/25 950 955 940 955 125,000
1988/05/24 966 966 936 940 58,000
1988/05/23 985 985 965 965 36,000
1988/05/20 980 990 965 979 102,000
1988/05/19 973 995 973 975 109,000
1988/05/18 986 1,010 973 973 325,000
1988/05/17 996 1,000 965 985 236,000
1988/05/16 1,010 1,030 995 995 464,000
1988/05/13 1,020 1,060 995 1,020 3,124,999
1988/05/12 990 990 990 990 866,000
1988/05/11 894 895 880 890 83,000
1988/05/10 860 898 856 895 122,000
1988/05/09 860 870 858 858 71,000
1988/05/07 880 880 856 856 58,000
1988/05/06 900 900 870 875 33,000
1988/05/02 895 900 880 900 203,000
1988/04/30 884 905 880 905 48,000
1988/04/28 885 900 885 885 19,000
1988/04/27 920 920 889 889 136,000
1988/04/26 870 915 870 915 323,000
1988/04/25 873 885 866 880 94,000
1988/04/23 899 899 883 883 64,000
1988/04/22 900 900 880 899 331,000
1988/04/21 918 920 895 895 102,000
1988/04/20 910 920 910 920 251,000
1988/04/19 910 920 894 900 331,000
1988/04/18 948 964 921 930 600,000
1988/04/15 895 950 895 945 1,293,000
1988/04/14 899 921 880 915 1,059,000
1988/04/13 850 901 829 890 899,000
1988/04/12 845 859 839 850 511,000
1988/04/11 800 845 800 836 316,000
1988/04/08 780 800 775 800 65,000
1988/04/07 791 795 780 780 32,000
1988/04/06 794 797 775 778 53,000
1988/04/05 780 795 776 795 31,000
1988/04/04 789 789 780 780 15,000
1988/04/02 766 790 765 790 19,000
1988/04/01 779 779 765 765 22,000
1988/03/31 790 790 760 765 67,000
1988/03/30 780 795 779 795 22,000
1988/03/29 760 765 760 765 16,000
1988/03/28 769 769 759 759 7,000
1988/03/26 750 750 745 745 26,000
1988/03/25 760 760 750 750 39,000
1988/03/24 765 767 760 760 22,000
1988/03/23 767 767 761 765 19,000
1988/03/22 767 767 756 767 84,000
1988/03/18 744 767 744 767 36,000
1988/03/17 762 762 752 755 12,000
1988/03/16 761 762 760 762 19,000
1988/03/15 753 755 753 755 19,000
1988/03/14 768 770 763 763 31,000
1988/03/11 781 781 767 767 30,000
1988/03/10 785 785 781 781 6,000
1988/03/09 786 790 779 780 29,000
1988/03/08 780 790 778 790 38,000
1988/03/07 786 794 780 780 15,000
1988/03/05 785 790 785 785 32,000
1988/03/04 799 799 765 765 79,000
1988/03/03 800 802 795 795 87,000
1988/03/02 775 808 771 790 194,000
1988/03/01 755 755 748 750 36,000
1988/02/29 745 751 745 746 37,000
1988/02/27 753 760 745 745 16,000
1988/02/26 750 769 745 751 70,000
1988/02/25 770 770 760 760 37,000
1988/02/24 760 770 760 760 7,000
1988/02/23 771 771 750 750 16,000
1988/02/22 768 780 765 765 36,000
1988/02/19 774 779 765 770 33,000
1988/02/18 771 780 770 770 31,000
1988/02/17 770 775 765 770 45,000
1988/02/16 770 770 760 770 19,000
1988/02/15 756 766 756 760 6,000
1988/02/12 761 761 750 758 28,000
1988/02/10 760 772 760 761 38,000
1988/02/09 768 769 768 769 18,000
1988/02/08 775 789 775 778 11,000
1988/02/06 775 780 772 775 31,000
1988/02/05 786 790 775 775 59,000
1988/02/04 800 803 781 788 35,000
1988/02/03 805 810 795 800 68,000
1988/02/02 814 815 800 800 133,000
1988/02/01 800 829 796 815 438,000
1988/01/30 792 799 783 796 67,000
1988/01/29 808 809 770 772 200,000
1988/01/28 761 809 760 809 448,000
1988/01/27 741 755 738 755 96,000
1988/01/26 751 751 738 738 36,000
1988/01/25 752 752 745 748 18,000
1988/01/23 738 740 738 739 17,000
1988/01/22 750 752 725 748 39,000
1988/01/21 746 746 746 746 22,000
1988/01/20 751 760 745 751 41,000
1988/01/19 770 770 760 761 148,000
1988/01/18 769 770 751 770 120,000
1988/01/14 725 760 725 755 61,000
1988/01/13 770 770 730 730 139,000
1988/01/12 721 781 721 777 218,000
1988/01/11 715 743 711 730 65,000
1988/01/08 745 750 725 728 239,000
1988/01/07 695 750 695 750 221,000
1988/01/06 681 695 675 675 60,000
1988/01/05 680 680 675 680 66,000
1988/01/04 665 680 665 676 15,000

このページの先頭へ