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
1989/12/29 1,590 1,590 1,570 1,590 18,000
1989/12/28 1,580 1,590 1,540 1,540 34,000
1989/12/27 1,560 1,570 1,540 1,570 54,000
1989/12/26 1,530 1,580 1,530 1,560 15,000
1989/12/25 1,590 1,590 1,500 1,530 44,000
1989/12/22 1,550 1,560 1,530 1,530 47,000
1989/12/21 1,540 1,570 1,540 1,540 17,000
1989/12/20 1,560 1,580 1,560 1,570 38,000
1989/12/19 1,570 1,570 1,510 1,560 107,000
1989/12/18 1,570 1,570 1,540 1,570 17,000
1989/12/15 1,530 1,540 1,520 1,520 40,000
1989/12/14 1,570 1,580 1,560 1,580 49,000
1989/12/13 1,570 1,580 1,570 1,580 12,000
1989/12/12 1,580 1,590 1,560 1,560 41,000
1989/12/11 1,560 1,560 1,560 1,560 5,000
1989/12/08 1,600 1,600 1,570 1,580 55,000
1989/12/07 1,550 1,590 1,550 1,590 58,000
1989/12/06 1,580 1,580 1,550 1,550 51,000
1989/12/05 1,520 1,600 1,490 1,600 149,000
1989/12/04 1,520 1,520 1,510 1,520 51,000
1989/12/01 1,500 1,520 1,500 1,510 27,000
1989/11/30 1,520 1,550 1,520 1,530 52,000
1989/11/29 1,500 1,520 1,500 1,520 46,000
1989/11/28 1,570 1,580 1,530 1,530 26,000
1989/11/27 1,590 1,600 1,570 1,570 40,000
1989/11/24 1,600 1,600 1,580 1,580 103,000
1989/11/22 1,600 1,600 1,580 1,580 174,000
1989/11/21 1,580 1,590 1,570 1,570 52,000
1989/11/20 1,570 1,590 1,570 1,590 99,000
1989/11/17 1,560 1,560 1,530 1,540 37,000
1989/11/16 1,530 1,530 1,520 1,530 34,000
1989/11/15 1,600 1,600 1,570 1,580 63,000
1989/11/14 1,580 1,590 1,560 1,590 151,000
1989/11/13 1,520 1,560 1,520 1,560 24,000
1989/11/10 1,510 1,540 1,500 1,540 33,000
1989/11/09 1,520 1,520 1,520 1,520 4,000
1989/11/08 1,510 1,510 1,470 1,480 48,000
1989/11/07 1,510 1,510 1,470 1,470 41,000
1989/11/06 1,510 1,510 1,500 1,510 9,000
1989/11/02 1,500 1,540 1,500 1,540 32,000
1989/11/01 1,520 1,520 1,490 1,500 47,000
1989/10/31 1,520 1,520 1,500 1,520 11,000
1989/10/30 1,540 1,540 1,520 1,520 15,000
1989/10/27 1,580 1,600 1,500 1,510 167,000
1989/10/26 1,570 1,570 1,520 1,520 31,000
1989/10/25 1,570 1,580 1,520 1,570 57,000
1989/10/24 1,550 1,590 1,550 1,580 82,000
1989/10/23 1,530 1,550 1,500 1,520 29,000
1989/10/20 1,530 1,540 1,500 1,540 23,000
1989/10/19 1,500 1,520 1,490 1,500 23,000
1989/10/18 1,470 1,480 1,470 1,470 10,000
1989/10/17 1,460 1,500 1,450 1,500 25,000
1989/10/16 1,480 1,480 1,460 1,460 11,000
1989/10/13 1,470 1,500 1,470 1,500 24,000
1989/10/12 1,480 1,500 1,480 1,480 20,000
1989/10/11 1,520 1,520 1,470 1,510 28,000
1989/10/09 1,550 1,550 1,510 1,540 29,000
1989/10/06 1,580 1,590 1,540 1,540 43,000
1989/10/05 1,520 1,610 1,510 1,600 181,000
1989/10/04 1,490 1,530 1,490 1,530 82,000
1989/10/03 1,460 1,520 1,460 1,490 84,000
1989/10/02 1,410 1,460 1,400 1,460 97,000
1989/09/29 1,430 1,430 1,400 1,410 68,000
1989/09/28 1,430 1,430 1,420 1,430 60,000
1989/09/27 1,470 1,470 1,410 1,410 58,000
1989/09/26 1,470 1,470 1,460 1,460 19,000
1989/09/25 1,470 1,490 1,460 1,460 47,000
1989/09/22 1,490 1,490 1,470 1,490 89,000
1989/09/21 1,460 1,490 1,450 1,490 92,000
1989/09/20 1,470 1,480 1,460 1,460 110,000
1989/09/19 1,450 1,470 1,410 1,470 52,000
1989/09/18 1,460 1,460 1,460 1,460 8,000
1989/09/14 1,470 1,480 1,470 1,480 23,000
1989/09/13 1,500 1,510 1,400 1,400 74,000
1989/09/12 1,490 1,490 1,440 1,440 7,000
1989/09/11 1,460 1,490 1,440 1,490 29,000
1989/09/08 1,440 1,450 1,420 1,440 31,000
1989/09/07 1,430 1,470 1,430 1,440 33,000
1989/09/06 1,420 1,430 1,400 1,430 27,000
1989/09/05 1,420 1,420 1,400 1,420 15,000
1989/09/04 1,420 1,420 1,390 1,390 18,000
1989/09/01 1,390 1,400 1,330 1,400 97,000
1989/08/31 1,400 1,410 1,350 1,370 55,000
1989/08/30 1,450 1,450 1,390 1,410 82,000
1989/08/29 1,490 1,490 1,450 1,470 72,000
1989/08/28 1,470 1,500 1,470 1,470 21,000
1989/08/25 1,570 1,570 1,490 1,500 72,000
1989/08/24 1,510 1,540 1,510 1,540 6,000
1989/08/23 1,530 1,550 1,500 1,550 57,000
1989/08/22 1,550 1,550 1,520 1,540 35,000
1989/08/21 1,550 1,550 1,540 1,550 37,000
1989/08/18 1,570 1,580 1,550 1,560 66,000
1989/08/17 1,540 1,540 1,500 1,540 153,000
1989/08/16 1,500 1,580 1,500 1,550 52,000
1989/08/15 1,540 1,580 1,520 1,530 41,000
1989/08/14 1,600 1,600 1,510 1,510 4,000
1989/08/11 1,570 1,600 1,490 1,600 86,000
1989/08/10 1,600 1,600 1,560 1,600 78,000
1989/08/09 1,600 1,630 1,600 1,630 47,000
1989/08/08 1,620 1,620 1,580 1,600 23,000
1989/08/07 1,620 1,630 1,600 1,630 20,000
1989/08/04 1,610 1,620 1,600 1,600 35,000
1989/08/03 1,630 1,660 1,600 1,600 150,000
1989/08/02 1,660 1,660 1,630 1,630 5,000
1989/08/01 1,640 1,680 1,630 1,660 55,000
1989/07/31 1,660 1,660 1,630 1,630 15,000
1989/07/28 1,690 1,690 1,660 1,660 61,000
1989/07/27 1,710 1,710 1,630 1,680 358,000
1989/07/26 1,650 1,720 1,620 1,680 305,000
1989/07/25 1,660 1,660 1,610 1,640 88,000
1989/07/24 1,670 1,670 1,630 1,650 40,000
1989/07/21 1,650 1,680 1,650 1,670 67,000
1989/07/20 1,650 1,670 1,620 1,640 80,000
1989/07/19 1,620 1,680 1,610 1,680 56,000
1989/07/18 1,620 1,630 1,590 1,620 71,000
1989/07/17 1,610 1,630 1,590 1,630 64,000
1989/07/14 1,650 1,650 1,610 1,650 46,000
1989/07/13 1,610 1,650 1,610 1,650 29,000
1989/07/12 1,610 1,640 1,600 1,600 23,000
1989/07/11 1,630 1,640 1,610 1,620 47,000
1989/07/10 1,680 1,680 1,610 1,620 117,000
1989/07/07 1,680 1,680 1,650 1,680 73,000
1989/07/06 1,700 1,700 1,650 1,650 109,000
1989/07/05 1,670 1,670 1,600 1,670 144,000
1989/07/04 1,610 1,700 1,610 1,670 535,000
1989/07/03 1,630 1,630 1,580 1,580 122,000
1989/06/30 1,640 1,670 1,580 1,630 291,000
1989/06/29 1,700 1,730 1,650 1,670 1,609,000
1989/06/28 1,700 1,720 1,650 1,690 3,841,000
1989/06/27 1,530 1,680 1,530 1,670 2,749,000
1989/06/26 1,470 1,550 1,460 1,530 303,000
1989/06/23 1,470 1,500 1,470 1,490 320,000
1989/06/22 1,470 1,500 1,470 1,490 66,000
1989/06/21 1,480 1,500 1,450 1,500 260,000
1989/06/20 1,470 1,500 1,460 1,470 99,000
1989/06/19 1,410 1,450 1,410 1,450 28,000
1989/06/16 1,430 1,450 1,400 1,440 73,000
1989/06/15 1,480 1,490 1,410 1,450 109,000
1989/06/14 1,490 1,500 1,470 1,480 189,000
1989/06/13 1,500 1,520 1,490 1,490 245,000
1989/06/12 1,530 1,530 1,490 1,530 183,000
1989/06/09 1,500 1,570 1,500 1,530 1,626,000
1989/06/08 1,460 1,530 1,440 1,480 727,000
1989/06/07 1,470 1,470 1,440 1,460 253,000
1989/06/06 1,410 1,470 1,400 1,460 194,000
1989/06/05 1,420 1,440 1,420 1,430 91,000
1989/06/02 1,390 1,460 1,390 1,460 740,000
1989/06/01 1,410 1,410 1,390 1,410 146,000
1989/05/31 1,360 1,440 1,360 1,410 1,196,000
1989/05/30 1,360 1,370 1,340 1,360 137,000
1989/05/29 1,380 1,380 1,310 1,360 146,000
1989/05/26 1,310 1,380 1,300 1,380 350,000
1989/05/25 1,290 1,340 1,280 1,310 251,000
1989/05/24 1,270 1,290 1,260 1,270 13,000
1989/05/23 1,290 1,290 1,250 1,250 27,000
1989/05/22 1,300 1,320 1,300 1,300 93,000
1989/05/19 1,300 1,310 1,270 1,300 64,000
1989/05/18 1,250 1,300 1,230 1,300 27,000
1989/05/17 1,270 1,270 1,250 1,270 21,000
1989/05/16 1,290 1,290 1,250 1,250 25,000
1989/05/15 1,300 1,300 1,270 1,280 85,000
1989/05/12 1,300 1,300 1,270 1,280 22,000
1989/05/11 1,290 1,300 1,270 1,300 28,000
1989/05/10 1,250 1,300 1,250 1,300 54,000
1989/05/09 1,270 1,290 1,270 1,290 16,000
1989/05/08 1,320 1,320 1,280 1,300 90,000
1989/05/02 1,280 1,300 1,270 1,300 82,000
1989/05/01 1,300 1,300 1,270 1,290 42,000
1989/04/28 1,310 1,310 1,280 1,290 16,000
1989/04/27 1,290 1,310 1,290 1,290 41,000
1989/04/26 1,330 1,340 1,310 1,310 224,000
1989/04/25 1,210 1,270 1,210 1,270 31,000
1989/04/24 1,220 1,240 1,200 1,200 26,000
1989/04/21 1,240 1,240 1,200 1,200 24,000
1989/04/20 1,250 1,250 1,240 1,240 18,000
1989/04/19 1,240 1,240 1,200 1,200 20,000
1989/04/18 1,270 1,270 1,260 1,260 4,000
1989/04/17 1,250 1,300 1,220 1,300 32,000
1989/04/14 1,250 1,260 1,250 1,250 15,000
1989/04/13 1,250 1,290 1,250 1,250 27,000
1989/04/12 1,240 1,270 1,230 1,250 33,000
1989/04/11 1,250 1,260 1,230 1,260 55,000
1989/04/10 1,290 1,300 1,260 1,290 32,000
1989/04/07 1,280 1,290 1,250 1,290 35,000
1989/04/06 1,290 1,310 1,290 1,300 18,000
1989/04/05 1,290 1,350 1,290 1,350 88,000
1989/04/04 1,290 1,370 1,290 1,350 54,000
1989/04/03 1,350 1,350 1,330 1,340 56,000
1989/03/31 1,350 1,360 1,300 1,360 42,000
1989/03/30 1,330 1,340 1,330 1,340 11,000
1989/03/29 1,350 1,350 1,300 1,310 34,000
1989/03/28 1,350 1,360 1,350 1,360 37,000
1989/03/28 1 -> 1.10 分割
1989/03/27 1,360 1,370 1,320 1,360 235,000
1989/03/24 1,430 1,440 1,400 1,420 197,000
1989/03/23 1,460 1,490 1,400 1,490 235,000
1989/03/22 1,490 1,570 1,480 1,490 880,000
1989/03/20 1,470 1,580 1,430 1,520 1,454,000
1989/03/17 1,490 1,560 1,440 1,500 1,885,000
1989/03/16 1,310 1,510 1,310 1,460 3,762,999
1989/03/15 1,200 1,380 1,200 1,330 2,387,000
1989/03/14 1,180 1,190 1,170 1,190 141,000
1989/03/13 1,200 1,200 1,170 1,170 146,000
1989/03/10 1,220 1,230 1,180 1,180 345,000
1989/03/09 1,150 1,240 1,130 1,220 810,000
1989/03/08 1,080 1,130 1,050 1,130 512,000
1989/03/07 1,050 1,080 1,040 1,040 266,000
1989/03/06 1,080 1,080 1,040 1,040 52,000
1989/03/03 1,090 1,090 1,060 1,060 58,000
1989/03/02 1,100 1,100 1,080 1,080 54,000
1989/03/01 1,100 1,100 1,080 1,100 21,000
1989/02/28 1,120 1,130 1,090 1,100 103,000
1989/02/27 1,140 1,140 1,110 1,110 57,000
1989/02/23 1,130 1,150 1,100 1,150 287,000
1989/02/22 1,060 1,110 1,040 1,110 129,000
1989/02/21 1,050 1,050 1,040 1,050 76,000
1989/02/20 1,110 1,110 1,040 1,070 48,000
1989/02/17 1,110 1,110 1,070 1,080 42,000
1989/02/16 1,150 1,150 1,080 1,080 107,000
1989/02/15 1,130 1,150 1,110 1,150 49,000
1989/02/14 1,130 1,140 1,100 1,110 77,000
1989/02/13 1,130 1,150 1,110 1,110 131,000
1989/02/10 1,140 1,150 1,110 1,150 58,000
1989/02/09 1,160 1,160 1,120 1,160 158,000
1989/02/08 1,170 1,180 1,150 1,170 352,000
1989/02/07 1,170 1,200 1,110 1,110 797,000
1989/02/06 1,110 1,180 1,100 1,150 395,000
1989/02/03 1,080 1,100 1,060 1,090 237,000
1989/02/02 1,070 1,070 1,050 1,060 128,000
1989/02/01 1,080 1,080 1,050 1,060 36,000
1989/01/31 1,060 1,080 1,060 1,070 82,000
1989/01/30 1,070 1,080 1,060 1,080 46,000
1989/01/28 1,080 1,080 1,060 1,070 95,000
1989/01/27 1,090 1,090 1,070 1,070 66,000
1989/01/26 1,090 1,090 1,070 1,080 45,000
1989/01/25 1,130 1,130 1,080 1,090 160,000
1989/01/24 1,130 1,130 1,090 1,120 319,000
1989/01/23 1,110 1,120 1,090 1,100 157,000
1989/01/20 1,130 1,150 1,070 1,090 648,000
1989/01/19 1,040 1,120 1,030 1,110 613,000
1989/01/18 990 1,040 989 1,040 115,000
1989/01/17 995 998 990 990 55,000
1989/01/13 1,020 1,020 995 995 48,000
1989/01/12 1,040 1,040 997 1,020 109,000
1989/01/11 1,020 1,040 996 1,040 74,000
1989/01/10 1,000 1,010 995 996 32,000
1989/01/09 970 1,030 970 1,010 19,000
1989/01/06 973 980 950 970 20,000
1989/01/05 969 980 969 973 25,000
1989/01/04 966 970 959 969 29,000

このページの先頭へ