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
1992/12/30 2,020 2,020 2,020 2,020 11,000
1992/12/29 1,980 2,020 1,980 2,020 37,000
1992/12/28 2,050 2,050 2,020 2,020 13,000
1992/12/25 2,060 2,060 2,060 2,060 28,000
1992/12/24 2,040 2,060 2,020 2,060 95,000
1992/12/22 2,050 2,050 2,000 2,000 93,000
1992/12/21 2,000 2,080 1,990 2,030 116,000
1992/12/18 1,980 1,990 1,970 1,980 1,044,000
1992/12/17 1,990 1,990 1,960 1,970 57,000
1992/12/16 1,970 1,990 1,950 1,990 1,071,000
1992/12/15 1,950 1,960 1,950 1,950 63,000
1992/12/14 1,950 1,950 1,950 1,950 29,000
1992/12/11 1,970 1,970 1,950 1,950 41,000
1992/12/10 1,970 1,970 1,960 1,970 107,000
1992/12/09 1,940 1,950 1,910 1,910 24,000
1992/12/08 1,970 1,970 1,970 1,970 6,000
1992/12/07 1,950 1,980 1,950 1,980 27,000
1992/12/04 1,930 1,940 1,930 1,940 505,000
1992/12/03 1,950 1,970 1,920 1,920 522,000
1992/12/02 1,980 1,980 1,950 1,980 40,000
1992/12/01 1,980 1,980 1,940 1,970 43,000
1992/11/30 1,970 1,980 1,920 1,980 45,000
1992/11/27 1,920 1,950 1,910 1,950 24,000
1992/11/26 1,880 1,940 1,880 1,940 72,000
1992/11/25 1,910 1,910 1,880 1,880 41,000
1992/11/24 1,880 1,890 1,880 1,890 24,000
1992/11/20 1,890 1,890 1,860 1,880 40,000
1992/11/19 1,890 1,910 1,870 1,910 33,000
1992/11/18 1,820 1,900 1,820 1,870 59,000
1992/11/17 1,850 1,850 1,810 1,840 68,000
1992/11/16 1,830 1,840 1,820 1,840 14,000
1992/11/13 1,830 1,840 1,820 1,830 36,000
1992/11/12 1,850 1,850 1,820 1,850 7,000
1992/11/11 1,830 1,830 1,810 1,830 21,000
1992/11/10 1,800 1,830 1,800 1,830 35,000
1992/11/09 1,770 1,810 1,770 1,810 116,000
1992/11/06 1,790 1,810 1,790 1,790 142,000
1992/11/05 1,810 1,830 1,790 1,800 248,000
1992/11/04 1,860 1,870 1,750 1,840 439,000
1992/11/02 1,920 1,940 1,920 1,940 17,000
1992/10/30 1,950 1,950 1,940 1,950 48,000
1992/10/29 1,920 1,940 1,890 1,940 79,000
1992/10/28 1,920 1,920 1,890 1,910 46,000
1992/10/27 1,910 1,910 1,890 1,910 18,000
1992/10/26 1,890 1,900 1,890 1,900 10,000
1992/10/23 1,920 1,920 1,880 1,900 38,000
1992/10/22 1,910 1,930 1,910 1,930 50,000
1992/10/21 1,920 1,920 1,910 1,910 12,000
1992/10/20 1,950 1,950 1,910 1,910 42,000
1992/10/19 1,930 1,930 1,920 1,920 20,000
1992/10/16 1,990 1,990 1,950 1,950 24,000
1992/10/15 1,960 1,980 1,950 1,980 67,000
1992/10/14 1,950 1,950 1,940 1,940 35,000
1992/10/13 1,900 1,950 1,900 1,920 59,000
1992/10/12 1,910 1,910 1,900 1,900 8,000
1992/10/09 1,860 1,880 1,860 1,880 42,000
1992/10/08 1,850 1,860 1,850 1,850 52,000
1992/10/07 1,850 1,880 1,850 1,860 115,000
1992/10/06 1,860 1,870 1,820 1,870 98,000
1992/10/05 1,860 1,860 1,860 1,860 16,000
1992/10/02 1,850 1,860 1,840 1,860 69,000
1992/10/01 1,880 1,880 1,840 1,840 53,000
1992/09/30 1,920 1,940 1,910 1,910 31,000
1992/09/29 1,970 1,970 1,920 1,920 11,000
1992/09/28 1,980 1,990 1,980 1,980 18,000
1992/09/25 1,980 1,980 1,960 1,960 38,000
1992/09/24 1,960 1,970 1,950 1,950 19,000
1992/09/22 1,940 1,950 1,940 1,940 31,000
1992/09/21 1,960 1,970 1,950 1,970 18,000
1992/09/18 1,910 1,940 1,910 1,930 4,000
1992/09/17 2,000 2,000 1,940 1,940 14,000
1992/09/16 1,980 1,980 1,940 1,950 27,000
1992/09/14 1,960 2,000 1,960 2,000 34,000
1992/09/11 2,010 2,030 1,970 2,000 96,000
1992/09/10 2,030 2,070 2,030 2,050 12,000
1992/09/09 2,010 2,050 2,010 2,050 16,000
1992/09/08 2,050 2,060 2,010 2,010 60,000
1992/09/07 2,060 2,060 2,050 2,060 68,000
1992/09/04 2,080 2,090 2,060 2,060 59,000
1992/09/03 2,050 2,060 2,000 2,060 96,000
1992/09/02 2,050 2,050 2,040 2,040 87,000
1992/09/01 2,070 2,070 2,060 2,070 50,000
1992/08/31 2,100 2,100 2,050 2,060 62,000
1992/08/28 2,010 2,130 2,010 2,090 209,000
1992/08/27 1,960 2,090 1,960 2,070 108,000
1992/08/26 1,940 1,950 1,940 1,940 51,000
1992/08/25 1,980 1,980 1,930 1,940 105,000
1992/08/24 1,880 2,020 1,880 1,980 78,000
1992/08/21 1,850 1,900 1,850 1,850 68,000
1992/08/20 1,650 1,770 1,650 1,760 45,000
1992/08/19 1,650 1,670 1,630 1,650 1,101,000
1992/08/18 1,640 1,650 1,630 1,650 82,000
1992/08/17 1,680 1,680 1,630 1,630 1,068,000
1992/08/14 1,670 1,670 1,670 1,670 31,000
1992/08/13 1,670 1,670 1,630 1,650 73,000
1992/08/12 1,630 1,670 1,610 1,650 132,000
1992/08/11 1,670 1,680 1,600 1,630 146,000
1992/08/10 1,680 1,690 1,650 1,670 142,000
1992/08/07 1,770 1,780 1,700 1,700 131,000
1992/08/06 1,820 1,850 1,780 1,780 36,000
1992/08/05 1,830 1,840 1,810 1,820 20,000
1992/08/04 1,820 1,830 1,800 1,820 58,000
1992/08/03 1,850 1,850 1,800 1,820 91,000
1992/07/31 1,780 1,830 1,760 1,830 60,000
1992/07/30 1,760 1,780 1,750 1,780 56,000
1992/07/29 1,820 1,850 1,720 1,730 94,000
1992/07/28 1,820 1,840 1,810 1,830 33,000
1992/07/27 1,950 1,950 1,850 1,850 39,000
1992/07/24 1,930 1,940 1,860 1,940 98,000
1992/07/23 1,810 1,900 1,800 1,900 1,091,000
1992/07/22 1,880 1,880 1,820 1,830 118,000
1992/07/21 1,900 1,920 1,850 1,850 1,212,000
1992/07/20 2,000 2,000 1,890 1,900 105,000
1992/07/17 2,070 2,070 1,970 2,030 129,000
1992/07/16 2,080 2,080 2,060 2,060 22,000
1992/07/15 2,110 2,120 2,060 2,060 68,000
1992/07/14 2,120 2,120 2,090 2,110 21,000
1992/07/13 2,030 2,080 2,030 2,080 30,000
1992/07/10 2,080 2,080 2,030 2,030 245,000
1992/07/09 2,070 2,090 2,050 2,050 173,000
1992/07/08 2,080 2,080 2,050 2,050 241,000
1992/07/07 2,160 2,160 2,100 2,100 108,000
1992/07/06 2,180 2,200 2,170 2,170 68,000
1992/07/03 2,160 2,210 2,160 2,200 133,000
1992/07/02 2,100 2,200 2,100 2,200 106,000
1992/07/01 2,070 2,080 2,050 2,050 73,000
1992/06/30 2,100 2,100 2,070 2,070 50,000
1992/06/29 2,090 2,110 2,090 2,100 38,000
1992/06/26 2,130 2,130 2,130 2,130 18,000
1992/06/25 2,170 2,170 2,130 2,130 59,000
1992/06/24 2,180 2,190 2,130 2,130 113,000
1992/06/23 2,170 2,180 2,160 2,160 120,000
1992/06/22 2,210 2,220 2,170 2,190 176,000
1992/06/19 2,170 2,210 2,170 2,210 121,000
1992/06/18 2,160 2,190 2,140 2,180 96,000
1992/06/17 2,190 2,220 2,170 2,180 144,000
1992/06/16 2,170 2,210 2,160 2,190 82,000
1992/06/15 2,200 2,220 2,170 2,180 95,000
1992/06/12 2,210 2,240 2,200 2,230 122,000
1992/06/11 2,200 2,240 2,200 2,230 107,000
1992/06/10 2,210 2,230 2,200 2,210 334,000
1992/06/09 2,130 2,200 2,120 2,200 120,000
1992/06/08 2,100 2,140 2,100 2,140 19,000
1992/06/05 2,160 2,160 2,130 2,140 82,000
1992/06/04 2,150 2,170 2,150 2,150 125,000
1992/06/03 2,090 2,170 2,090 2,170 205,000
1992/06/02 2,050 2,100 2,030 2,100 54,000
1992/06/01 2,060 2,060 2,030 2,050 42,000
1992/05/29 2,020 2,060 2,020 2,060 33,000
1992/05/28 2,060 2,060 2,020 2,020 51,000
1992/05/27 2,090 2,100 2,070 2,080 58,000
1992/05/26 2,100 2,130 2,090 2,100 67,000
1992/05/25 2,120 2,120 2,090 2,100 63,000
1992/05/22 2,130 2,130 2,080 2,080 33,000
1992/05/21 2,100 2,150 2,100 2,150 115,000
1992/05/20 2,090 2,100 2,060 2,100 139,000
1992/05/19 2,020 2,050 2,020 2,020 33,000
1992/05/18 1,930 2,020 1,930 2,000 15,000
1992/05/15 1,990 2,000 1,960 1,960 132,000
1992/05/14 2,020 2,020 2,000 2,000 66,000
1992/05/13 2,060 2,060 2,030 2,040 5,000
1992/05/12 2,030 2,070 2,030 2,070 38,000
1992/05/11 2,060 2,090 2,050 2,070 224,000
1992/05/08 2,070 2,110 2,060 2,070 236,000
1992/05/07 1,940 2,080 1,930 2,060 230,000
1992/05/06 1,870 1,920 1,870 1,900 78,000
1992/05/01 1,850 1,880 1,850 1,850 197,000
1992/04/30 1,790 1,880 1,790 1,850 272,000
1992/04/28 1,750 1,780 1,750 1,760 7,000
1992/04/27 1,730 1,730 1,730 1,730 1,000
1992/04/24 1,710 1,740 1,700 1,740 31,000
1992/04/23 1,680 1,730 1,680 1,700 50,000
1992/04/22 1,700 1,710 1,670 1,680 72,000
1992/04/21 1,700 1,730 1,700 1,710 117,000
1992/04/20 1,780 1,790 1,750 1,760 61,000
1992/04/17 1,810 1,810 1,800 1,800 88,000
1992/04/16 1,810 1,820 1,810 1,820 55,000
1992/04/15 1,820 1,820 1,800 1,800 39,000
1992/04/14 1,810 1,820 1,770 1,820 81,000
1992/04/13 1,830 1,840 1,820 1,820 44,000
1992/04/10 1,800 1,850 1,790 1,800 138,000
1992/04/09 1,780 1,810 1,780 1,790 69,000
1992/04/08 1,800 1,840 1,780 1,840 48,000
1992/04/07 1,800 1,840 1,800 1,840 43,000
1992/04/06 1,840 1,840 1,800 1,800 19,000
1992/04/03 1,800 1,800 1,720 1,780 64,000
1992/04/02 1,860 1,870 1,810 1,840 178,000
1992/04/01 1,920 1,920 1,860 1,860 41,000
1992/03/31 1,950 1,970 1,930 1,930 93,000
1992/03/30 2,000 2,000 1,950 1,950 66,000
1992/03/27 2,000 2,000 2,000 2,000 7,000
1992/03/26 2,000 2,050 2,000 2,020 115,000
1992/03/25 1,990 1,990 1,940 1,990 56,000
1992/03/24 1,990 2,030 1,940 1,960 250,000
1992/03/23 1,960 1,990 1,950 1,990 160,000
1992/03/19 1,930 1,960 1,920 1,950 230,000
1992/03/18 1,950 1,950 1,930 1,940 176,000
1992/03/17 1,960 1,970 1,940 1,950 146,000
1992/03/16 1,990 1,990 1,950 1,950 163,000
1992/03/13 1,990 2,020 1,990 1,990 75,000
1992/03/12 1,980 2,030 1,980 1,980 80,000
1992/03/11 2,010 2,040 2,000 2,000 84,000
1992/03/10 2,070 2,070 2,050 2,050 92,000
1992/03/09 2,150 2,150 2,070 2,070 293,000
1992/03/06 2,170 2,230 2,150 2,150 134,000
1992/03/05 2,250 2,250 2,200 2,200 16,000
1992/03/04 2,190 2,250 2,170 2,250 68,000
1992/03/03 2,210 2,250 2,200 2,200 11,000
1992/03/02 2,190 2,250 2,190 2,250 34,000
1992/02/28 2,280 2,280 2,200 2,230 20,000
1992/02/27 2,250 2,250 2,190 2,250 43,000
1992/02/26 2,210 2,250 2,200 2,250 25,000
1992/02/25 2,210 2,220 2,180 2,190 71,000
1992/02/24 2,210 2,220 2,200 2,200 43,000
1992/02/21 2,200 2,200 2,150 2,170 32,000
1992/02/20 2,150 2,170 2,150 2,170 51,000
1992/02/19 2,170 2,180 2,140 2,180 80,000
1992/02/18 2,190 2,190 2,170 2,170 30,000
1992/02/17 2,190 2,200 2,190 2,200 23,000
1992/02/14 2,190 2,200 2,190 2,200 32,000
1992/02/13 2,230 2,250 2,190 2,190 26,000
1992/02/12 2,210 2,220 2,180 2,220 5,000
1992/02/10 2,200 2,250 2,190 2,250 83,000
1992/02/07 2,270 2,280 2,260 2,260 97,000
1992/02/06 2,270 2,270 2,250 2,270 49,000
1992/02/05 2,270 2,270 2,230 2,230 50,000
1992/02/04 2,160 2,280 2,160 2,280 84,000
1992/02/03 2,140 2,170 2,140 2,170 44,000
1992/01/31 2,120 2,170 2,100 2,160 397,000
1992/01/30 2,100 2,140 2,090 2,120 116,000
1992/01/29 2,160 2,170 2,110 2,110 62,000
1992/01/28 2,160 2,180 2,140 2,140 40,000
1992/01/27 2,170 2,170 2,140 2,150 22,000
1992/01/24 2,210 2,210 2,160 2,200 35,000
1992/01/23 2,250 2,250 2,200 2,230 24,000
1992/01/22 2,270 2,270 2,230 2,230 21,000
1992/01/21 2,250 2,280 2,200 2,280 56,000
1992/01/20 2,250 2,250 2,200 2,210 127,000
1992/01/17 2,250 2,250 2,230 2,250 46,000
1992/01/16 2,250 2,270 2,250 2,260 24,000
1992/01/14 2,280 2,300 2,270 2,270 42,000
1992/01/13 2,340 2,340 2,280 2,300 277,000
1992/01/10 2,380 2,380 2,340 2,370 168,000
1992/01/09 2,370 2,370 2,330 2,370 172,000
1992/01/08 2,370 2,390 2,320 2,330 111,000
1992/01/07 2,340 2,370 2,330 2,360 351,000
1992/01/06 2,310 2,350 2,300 2,340 47,000

このページの先頭へ