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
1991/12/30 2,220 2,290 2,220 2,270 42,000
1991/12/27 2,290 2,290 2,220 2,220 83,000
1991/12/26 2,230 2,290 2,210 2,260 171,000
1991/12/25 2,270 2,270 2,200 2,240 64,000
1991/12/24 2,320 2,320 2,200 2,200 63,000
1991/12/20 2,260 2,280 2,230 2,240 142,000
1991/12/19 2,330 2,330 2,280 2,280 95,000
1991/12/18 2,330 2,350 2,320 2,340 199,000
1991/12/17 2,360 2,360 2,300 2,330 102,000
1991/12/16 2,370 2,370 2,320 2,370 116,000
1991/12/13 2,300 2,340 2,300 2,340 151,000
1991/12/12 2,280 2,290 2,260 2,290 109,000
1991/12/11 2,200 2,210 2,180 2,200 54,000
1991/12/10 2,250 2,250 2,200 2,200 20,000
1991/12/09 2,250 2,260 2,240 2,250 46,000
1991/12/06 2,240 2,270 2,240 2,250 66,000
1991/12/05 2,330 2,330 2,260 2,280 73,000
1991/12/04 2,200 2,310 2,200 2,310 48,000
1991/12/03 2,120 2,220 2,120 2,200 19,000
1991/12/02 2,180 2,200 2,150 2,160 36,000
1991/11/29 2,270 2,290 2,240 2,250 50,000
1991/11/28 2,290 2,290 2,260 2,260 47,000
1991/11/27 2,300 2,300 2,280 2,300 29,000
1991/11/26 2,280 2,320 2,280 2,300 17,000
1991/11/25 2,350 2,350 2,300 2,310 43,000
1991/11/22 2,320 2,330 2,290 2,310 117,000
1991/11/21 2,290 2,300 2,280 2,300 102,000
1991/11/20 2,260 2,300 2,260 2,290 140,000
1991/11/19 2,300 2,300 2,270 2,290 57,000
1991/11/18 2,260 2,280 2,260 2,260 198,000
1991/11/15 2,340 2,370 2,330 2,340 105,000
1991/11/14 2,350 2,370 2,330 2,350 156,000
1991/11/13 2,360 2,380 2,320 2,330 523,000
1991/11/12 2,350 2,360 2,330 2,340 68,000
1991/11/11 2,340 2,360 2,320 2,350 188,000
1991/11/08 2,360 2,360 2,310 2,320 94,000
1991/11/07 2,370 2,370 2,330 2,330 122,000
1991/11/06 2,330 2,370 2,330 2,370 224,000
1991/11/05 2,370 2,390 2,350 2,370 113,000
1991/11/01 2,370 2,390 2,350 2,380 441,000
1991/10/31 2,300 2,410 2,260 2,380 1,230,000
1991/10/30 2,320 2,360 2,300 2,300 572,000
1991/10/29 2,300 2,370 2,300 2,320 728,000
1991/10/28 2,270 2,280 2,240 2,240 174,000
1991/10/25 2,250 2,280 2,230 2,250 225,000
1991/10/24 2,280 2,280 2,230 2,230 174,000
1991/10/23 2,290 2,300 2,260 2,260 146,000
1991/10/22 2,200 2,310 2,200 2,300 910,000
1991/10/21 2,200 2,220 2,170 2,210 351,000
1991/10/18 2,170 2,190 2,150 2,190 160,000
1991/10/17 2,170 2,170 2,150 2,170 110,000
1991/10/16 2,170 2,180 2,160 2,170 104,000
1991/10/15 2,110 2,180 2,110 2,180 117,000
1991/10/14 2,150 2,180 2,140 2,150 45,000
1991/10/11 2,190 2,190 2,150 2,160 73,000
1991/10/09 2,190 2,230 2,150 2,190 411,000
1991/10/08 2,160 2,200 2,140 2,200 186,000
1991/10/07 2,160 2,180 2,150 2,170 150,000
1991/10/04 2,160 2,170 2,110 2,170 207,000
1991/10/03 2,130 2,180 2,100 2,160 351,000
1991/10/02 2,150 2,150 2,090 2,100 108,000
1991/10/01 2,060 2,150 2,060 2,150 564,000
1991/09/30 2,000 2,060 1,990 2,060 117,000
1991/09/27 2,000 2,000 1,970 2,000 26,000
1991/09/26 1,980 2,000 1,980 2,000 67,000
1991/09/25 2,000 2,000 1,980 1,980 22,000
1991/09/24 1,990 1,990 1,980 1,980 15,000
1991/09/20 2,000 2,040 1,990 1,990 92,000
1991/09/19 1,970 2,020 1,970 1,990 42,000
1991/09/18 1,960 2,000 1,960 2,000 72,000
1991/09/17 2,000 2,000 1,960 2,000 63,000
1991/09/13 1,900 2,000 1,900 2,000 107,000
1991/09/12 1,940 1,940 1,910 1,910 127,000
1991/09/11 1,930 1,950 1,920 1,940 42,000
1991/09/10 1,940 1,940 1,930 1,930 23,000
1991/09/09 1,910 1,940 1,910 1,930 25,000
1991/09/06 1,940 1,950 1,920 1,920 90,000
1991/09/05 1,880 1,940 1,880 1,940 25,000
1991/09/04 1,870 1,900 1,870 1,900 16,000
1991/09/03 1,880 1,880 1,860 1,880 12,000
1991/09/02 1,850 1,880 1,830 1,880 9,000
1991/08/30 1,810 1,830 1,800 1,820 18,000
1991/08/29 1,800 1,830 1,780 1,780 79,000
1991/08/28 1,800 1,810 1,780 1,790 59,000
1991/08/27 1,810 1,830 1,800 1,830 28,000
1991/08/26 1,850 1,850 1,810 1,810 21,000
1991/08/23 1,880 1,880 1,800 1,850 56,000
1991/08/22 1,810 1,880 1,810 1,880 97,000
1991/08/21 1,700 1,780 1,700 1,780 30,000
1991/08/20 1,720 1,740 1,700 1,700 73,000
1991/08/19 1,880 1,880 1,740 1,740 51,000
1991/08/16 1,880 1,880 1,870 1,880 72,000
1991/08/15 1,850 1,900 1,850 1,880 67,000
1991/08/14 1,780 1,890 1,780 1,830 102,000
1991/08/13 1,750 1,800 1,740 1,790 72,000
1991/08/12 1,900 1,900 1,780 1,780 40,000
1991/08/09 1,950 1,950 1,900 1,900 16,000
1991/08/08 2,000 2,000 1,960 1,960 65,000
1991/08/07 2,000 2,000 2,000 2,000 12,000
1991/08/06 2,020 2,020 2,000 2,020 19,000
1991/08/05 2,050 2,050 2,020 2,020 18,000
1991/08/02 2,040 2,040 2,020 2,020 26,000
1991/08/01 2,010 2,010 2,000 2,000 40,000
1991/07/31 2,010 2,030 2,000 2,030 43,000
1991/07/30 1,950 2,030 1,950 2,030 59,000
1991/07/29 1,960 1,980 1,960 1,960 33,000
1991/07/26 2,040 2,040 1,990 2,030 23,000
1991/07/25 2,010 2,060 1,980 2,060 127,000
1991/07/24 2,000 2,020 1,970 1,980 46,000
1991/07/23 1,990 2,020 1,970 2,020 72,000
1991/07/22 2,050 2,050 1,960 1,960 10,000
1991/07/19 2,090 2,090 2,040 2,060 54,000
1991/07/18 2,120 2,120 2,050 2,070 119,000
1991/07/17 2,080 2,090 2,050 2,080 131,000
1991/07/16 2,030 2,050 2,020 2,050 70,000
1991/07/15 2,000 2,030 1,990 2,030 51,000
1991/07/12 1,990 1,990 1,980 1,980 24,000
1991/07/11 2,010 2,010 1,970 1,970 76,000
1991/07/10 1,950 2,000 1,950 1,980 145,000
1991/07/09 1,930 1,970 1,880 1,940 93,000
1991/07/08 1,970 1,970 1,900 1,950 69,000
1991/07/05 1,870 1,950 1,870 1,950 81,000
1991/07/04 1,900 1,910 1,840 1,850 198,000
1991/07/03 2,050 2,050 1,960 1,960 111,000
1991/07/02 2,060 2,090 2,020 2,050 157,000
1991/07/01 2,080 2,100 2,000 2,100 208,000
1991/06/28 2,010 2,060 2,010 2,060 90,000
1991/06/27 2,060 2,080 2,040 2,050 97,000
1991/06/26 2,120 2,120 2,050 2,080 206,000
1991/06/25 2,040 2,080 2,000 2,080 242,000
1991/06/24 2,140 2,140 2,080 2,100 143,000
1991/06/21 2,150 2,160 2,120 2,150 105,000
1991/06/20 2,100 2,160 2,100 2,140 196,000
1991/06/19 2,200 2,200 2,100 2,100 225,000
1991/06/18 2,240 2,240 2,200 2,210 211,000
1991/06/17 2,230 2,290 2,210 2,230 529,000
1991/06/14 2,230 2,250 2,200 2,200 624,000
1991/06/13 2,110 2,230 2,110 2,230 712,000
1991/06/12 2,070 2,110 2,060 2,100 228,000
1991/06/11 2,030 2,070 2,030 2,040 163,000
1991/06/10 2,120 2,130 2,060 2,060 164,000
1991/06/07 2,100 2,150 2,100 2,120 342,000
1991/06/06 2,140 2,140 2,100 2,120 218,000
1991/06/05 2,110 2,170 2,090 2,140 872,000
1991/06/04 2,090 2,120 2,070 2,090 211,000
1991/06/03 2,120 2,130 2,090 2,110 170,000
1991/05/31 2,070 2,130 2,060 2,120 336,000
1991/05/30 2,050 2,050 2,010 2,050 365,000
1991/05/29 2,100 2,130 2,020 2,030 561,000
1991/05/28 2,090 2,120 2,070 2,080 422,000
1991/05/27 2,230 2,280 2,220 2,250 1,001,000
1991/05/24 2,210 2,230 2,190 2,220 732,000
1991/05/23 2,140 2,220 2,130 2,210 1,031,000
1991/05/22 2,140 2,160 2,120 2,130 734,000
1991/05/21 2,070 2,120 2,020 2,110 780,000
1991/05/20 2,080 2,100 2,040 2,070 663,000
1991/05/17 2,040 2,110 2,030 2,090 1,910,000
1991/05/16 2,030 2,050 2,000 2,010 681,000
1991/05/15 2,080 2,080 2,020 2,020 813,000
1991/05/14 1,970 2,080 1,970 2,060 1,260,000
1991/05/13 2,000 2,010 1,950 1,950 405,000
1991/05/10 2,030 2,060 2,000 2,000 1,200,000
1991/05/09 1,960 2,020 1,950 2,010 1,821,000
1991/05/08 1,980 2,000 1,940 1,940 1,495,000
1991/05/07 1,990 2,000 1,970 1,980 2,250,000
1991/05/02 1,940 1,980 1,920 1,970 3,378,000
1991/05/01 1,930 1,940 1,880 1,910 1,821,000
1991/04/30 1,850 1,910 1,840 1,900 1,381,000
1991/04/26 1,740 1,740 1,710 1,730 55,000
1991/04/25 1,750 1,770 1,750 1,750 61,000
1991/04/24 1,760 1,780 1,740 1,770 119,000
1991/04/23 1,780 1,800 1,750 1,790 72,000
1991/04/22 1,840 1,840 1,790 1,810 117,000
1991/04/19 1,830 1,860 1,810 1,840 305,000
1991/04/18 1,840 1,840 1,820 1,840 279,000
1991/04/17 1,810 1,840 1,790 1,840 549,000
1991/04/16 1,770 1,800 1,770 1,790 685,000
1991/04/15 1,770 1,780 1,710 1,740 56,000
1991/04/12 1,720 1,780 1,710 1,770 68,000
1991/04/11 1,710 1,750 1,700 1,750 88,000
1991/04/10 1,730 1,750 1,730 1,750 97,000
1991/04/09 1,820 1,820 1,760 1,760 113,000
1991/04/08 1,850 1,850 1,800 1,830 237,000
1991/04/05 1,750 1,840 1,730 1,820 514,000
1991/04/04 1,780 1,790 1,750 1,750 139,000
1991/04/03 1,750 1,790 1,740 1,790 845,000
1991/04/02 1,620 1,740 1,620 1,720 538,000
1991/04/01 1,680 1,680 1,640 1,650 120,000
1991/03/29 1,650 1,670 1,650 1,660 140,000
1991/03/28 1,610 1,680 1,600 1,680 256,000
1991/03/27 1,540 1,630 1,540 1,590 275,000
1991/03/26 1,540 1,570 1,520 1,540 121,000
1991/03/25 1,630 1,630 1,530 1,590 68,000
1991/03/22 1,630 1,630 1,570 1,600 16,000
1991/03/20 1,600 1,620 1,590 1,600 48,000
1991/03/19 1,650 1,650 1,630 1,630 74,000
1991/03/18 1,650 1,660 1,640 1,650 197,000
1991/03/15 1,600 1,640 1,590 1,640 155,000
1991/03/14 1,600 1,600 1,580 1,600 187,000
1991/03/13 1,590 1,620 1,560 1,610 457,000
1991/03/12 1,580 1,590 1,560 1,590 223,000
1991/03/11 1,570 1,600 1,560 1,580 158,000
1991/03/08 1,500 1,580 1,500 1,580 219,000
1991/03/07 1,500 1,520 1,500 1,520 158,000
1991/03/06 1,450 1,500 1,450 1,490 79,000
1991/03/05 1,450 1,450 1,420 1,440 36,000
1991/03/04 1,430 1,450 1,420 1,450 80,000
1991/03/01 1,470 1,470 1,430 1,440 62,000
1991/02/28 1,490 1,490 1,440 1,450 104,000
1991/02/27 1,480 1,490 1,460 1,470 42,000
1991/02/26 1,460 1,500 1,440 1,500 275,000
1991/02/25 1,410 1,440 1,390 1,440 49,000
1991/02/22 1,400 1,400 1,390 1,400 156,000
1991/02/21 1,370 1,410 1,370 1,410 121,000
1991/02/20 1,410 1,430 1,390 1,390 80,000
1991/02/19 1,430 1,450 1,420 1,430 79,000
1991/02/18 1,400 1,480 1,400 1,450 269,000
1991/02/15 1,350 1,440 1,350 1,420 176,000
1991/02/14 1,400 1,400 1,370 1,370 39,000
1991/02/13 1,350 1,410 1,350 1,390 86,000
1991/02/12 1,350 1,380 1,350 1,350 37,000
1991/02/08 1,310 1,330 1,300 1,330 30,000
1991/02/07 1,350 1,350 1,330 1,330 18,000
1991/02/06 1,260 1,350 1,250 1,350 85,000
1991/02/05 1,210 1,250 1,210 1,250 42,000
1991/02/04 1,210 1,210 1,210 1,210 2,000
1991/02/01 1,230 1,230 1,230 1,230 13,000
1991/01/31 1,250 1,250 1,230 1,240 25,000
1991/01/30 1,270 1,270 1,250 1,250 13,000
1991/01/29 1,250 1,250 1,250 1,250 4,000
1991/01/28 1,280 1,280 1,280 1,280 8,000
1991/01/25 1,290 1,300 1,290 1,300 17,000
1991/01/24 1,300 1,300 1,290 1,290 721,000
1991/01/23 1,270 1,300 1,270 1,300 741,000
1991/01/22 1,290 1,330 1,280 1,330 33,000
1991/01/21 1,330 1,330 1,310 1,310 5,000
1991/01/18 1,360 1,360 1,320 1,360 89,000
1991/01/17 1,280 1,340 1,250 1,340 37,000
1991/01/16 1,290 1,300 1,250 1,300 12,000
1991/01/14 1,300 1,310 1,300 1,310 40,000
1991/01/11 1,270 1,300 1,260 1,300 55,000
1991/01/10 1,290 1,300 1,290 1,290 33,000
1991/01/09 1,300 1,300 1,290 1,300 28,000
1991/01/08 1,300 1,300 1,300 1,300 3,000
1991/01/04 1,390 1,390 1,380 1,380 13,000

このページの先頭へ