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
1993/12/30 1,360 1,400 1,360 1,400 6,000
1993/12/29 1,380 1,380 1,350 1,370 21,000
1993/12/28 1,360 1,400 1,350 1,400 37,000
1993/12/27 1,380 1,380 1,320 1,340 40,000
1993/12/24 1,430 1,430 1,400 1,400 24,000
1993/12/22 1,430 1,440 1,420 1,440 36,000
1993/12/21 1,440 1,440 1,420 1,420 32,000
1993/12/20 1,470 1,470 1,410 1,420 74,000
1993/12/17 1,430 1,450 1,400 1,450 104,000
1993/12/16 1,420 1,450 1,410 1,410 86,000
1993/12/15 1,420 1,450 1,410 1,420 78,000
1993/12/14 1,460 1,460 1,420 1,420 13,000
1993/12/13 1,490 1,490 1,450 1,470 56,000
1993/12/10 1,470 1,500 1,470 1,470 154,000
1993/12/09 1,390 1,450 1,390 1,450 42,000
1993/12/08 1,420 1,420 1,380 1,390 76,000
1993/12/07 1,390 1,430 1,380 1,400 132,000
1993/12/06 1,450 1,450 1,390 1,390 98,000
1993/12/03 1,440 1,460 1,420 1,440 128,000
1993/12/02 1,510 1,540 1,450 1,460 351,000
1993/12/01 1,440 1,530 1,430 1,500 56,000
1993/11/30 1,370 1,400 1,350 1,380 86,000
1993/11/29 1,480 1,480 1,330 1,350 117,000
1993/11/26 1,520 1,550 1,500 1,500 52,000
1993/11/25 1,520 1,520 1,500 1,520 123,000
1993/11/24 1,560 1,570 1,520 1,520 44,000
1993/11/22 1,580 1,580 1,570 1,570 49,000
1993/11/19 1,610 1,610 1,590 1,590 101,000
1993/11/18 1,620 1,630 1,620 1,630 126,000
1993/11/17 1,610 1,620 1,600 1,620 122,000
1993/11/16 1,620 1,630 1,600 1,610 126,000
1993/11/15 1,670 1,690 1,630 1,630 59,000
1993/11/12 1,590 1,650 1,590 1,650 146,000
1993/11/11 1,570 1,590 1,570 1,590 165,000
1993/11/10 1,590 1,600 1,550 1,570 216,000
1993/11/09 1,650 1,670 1,610 1,610 266,000
1993/11/08 1,660 1,690 1,610 1,630 302,000
1993/11/05 1,800 1,800 1,740 1,780 135,000
1993/11/04 1,830 1,830 1,780 1,780 100,000
1993/11/02 1,830 1,840 1,820 1,830 53,000
1993/11/01 1,870 1,870 1,840 1,850 132,000
1993/10/29 1,870 1,880 1,870 1,880 80,000
1993/10/28 1,880 1,890 1,870 1,870 105,000
1993/10/27 1,900 1,900 1,860 1,870 138,000
1993/10/26 1,920 1,930 1,890 1,900 179,000
1993/10/25 1,950 1,960 1,950 1,950 161,000
1993/10/22 1,990 2,000 1,960 1,970 90,000
1993/10/21 2,040 2,040 2,000 2,000 49,000
1993/10/20 2,000 2,050 2,000 2,030 105,000
1993/10/19 2,030 2,050 2,000 2,000 35,000
1993/10/18 2,070 2,070 2,040 2,050 39,000
1993/10/15 2,070 2,070 2,030 2,050 93,000
1993/10/14 2,020 2,030 2,000 2,030 102,000
1993/10/13 2,100 2,100 2,010 2,020 126,000
1993/10/12 2,070 2,070 2,030 2,060 76,000
1993/10/08 2,060 2,080 2,060 2,060 103,000
1993/10/07 2,100 2,120 2,090 2,090 331,000
1993/10/06 2,030 2,090 2,030 2,090 246,000
1993/10/05 2,000 2,040 1,980 2,030 194,000
1993/10/04 1,950 1,980 1,950 1,980 331,000
1993/10/01 1,930 1,950 1,910 1,950 341,000
1993/09/30 1,960 1,990 1,930 1,930 92,000
1993/09/29 2,010 2,010 1,950 2,000 59,000
1993/09/28 2,030 2,040 2,010 2,020 46,000
1993/09/27 1,990 2,020 1,990 2,020 43,000
1993/09/24 2,030 2,030 1,990 1,990 107,000
1993/09/22 2,020 2,020 1,980 1,980 36,000
1993/09/21 2,010 2,040 2,000 2,040 52,000
1993/09/20 2,000 2,010 1,980 1,980 129,000
1993/09/17 2,030 2,030 2,000 2,000 144,000
1993/09/16 2,060 2,060 2,020 2,030 171,000
1993/09/14 2,100 2,100 2,050 2,050 109,000
1993/09/13 2,070 2,100 2,070 2,100 81,000
1993/09/10 2,090 2,130 2,070 2,130 50,000
1993/09/09 2,050 2,070 2,050 2,070 27,000
1993/09/08 2,100 2,100 2,050 2,050 40,000
1993/09/07 2,070 2,070 2,050 2,070 41,000
1993/09/06 2,110 2,120 2,070 2,070 90,000
1993/09/03 2,100 2,130 2,090 2,100 132,000
1993/09/02 2,110 2,110 2,080 2,090 35,000
1993/09/01 2,130 2,130 2,100 2,120 109,000
1993/08/31 2,130 2,130 2,100 2,130 15,000
1993/08/30 2,140 2,140 2,100 2,130 17,000
1993/08/27 2,130 2,130 2,110 2,130 49,000
1993/08/26 2,100 2,120 2,070 2,070 42,000
1993/08/25 2,140 2,140 2,120 2,140 80,000
1993/08/24 2,150 2,150 2,140 2,140 31,000
1993/08/23 2,150 2,150 2,140 2,140 11,000
1993/08/20 2,160 2,170 2,130 2,170 124,000
1993/08/19 2,130 2,150 2,080 2,150 41,000
1993/08/18 2,130 2,130 2,090 2,090 49,000
1993/08/17 2,150 2,170 2,130 2,130 34,000
1993/08/16 2,190 2,200 2,150 2,150 53,000
1993/08/13 2,180 2,190 2,160 2,190 32,000
1993/08/12 2,200 2,220 2,150 2,180 299,000
1993/08/11 2,140 2,200 2,140 2,180 201,000
1993/08/10 2,090 2,140 2,090 2,140 36,000
1993/08/09 2,050 2,120 2,050 2,060 22,000
1993/08/06 2,090 2,100 2,080 2,090 83,000
1993/08/05 2,100 2,120 2,090 2,090 117,000
1993/08/04 2,050 2,100 2,050 2,080 109,000
1993/08/03 2,070 2,090 2,050 2,050 52,000
1993/08/02 2,110 2,110 2,070 2,080 34,000
1993/07/30 2,100 2,140 2,080 2,140 52,000
1993/07/29 2,100 2,130 2,030 2,120 111,000
1993/07/28 2,120 2,140 2,100 2,100 53,000
1993/07/27 2,120 2,140 2,080 2,140 109,000
1993/07/26 2,110 2,110 2,090 2,110 128,000
1993/07/23 2,090 2,090 2,070 2,070 69,000
1993/07/22 2,090 2,120 2,090 2,100 401,000
1993/07/21 2,130 2,130 2,090 2,120 430,000
1993/07/20 2,120 2,140 2,100 2,130 100,000
1993/07/19 2,140 2,150 2,120 2,120 56,000
1993/07/16 2,170 2,170 2,120 2,150 184,000
1993/07/15 2,090 2,160 2,090 2,150 481,000
1993/07/14 2,060 2,070 2,030 2,070 104,000
1993/07/13 2,010 2,060 2,010 2,050 175,000
1993/07/12 2,020 2,030 2,000 2,000 166,000
1993/07/09 1,970 2,020 1,970 2,000 241,000
1993/07/08 1,930 1,960 1,930 1,960 38,000
1993/07/07 1,940 1,940 1,930 1,940 66,000
1993/07/06 1,880 1,940 1,880 1,940 210,000
1993/07/05 1,880 1,890 1,860 1,880 117,000
1993/07/02 1,930 1,930 1,890 1,900 152,000
1993/07/01 1,910 1,930 1,910 1,920 76,000
1993/06/30 1,950 1,950 1,900 1,900 200,000
1993/06/29 1,980 1,980 1,940 1,940 133,000
1993/06/28 1,980 2,040 1,980 1,980 81,000
1993/06/25 2,000 2,000 1,950 1,950 184,000
1993/06/24 1,990 2,000 1,960 1,970 256,000
1993/06/23 2,010 2,030 1,980 2,010 121,000
1993/06/22 2,050 2,050 2,000 2,010 143,000
1993/06/21 2,020 2,020 1,990 1,990 106,000
1993/06/18 2,050 2,070 2,030 2,030 70,000
1993/06/17 2,000 2,030 1,990 2,010 120,000
1993/06/16 2,050 2,060 2,000 2,060 104,000
1993/06/15 2,120 2,120 2,070 2,070 104,000
1993/06/14 2,120 2,130 2,120 2,120 86,000
1993/06/11 2,180 2,180 2,140 2,140 184,000
1993/06/10 2,140 2,150 2,130 2,150 44,000
1993/06/08 2,150 2,150 2,120 2,120 70,000
1993/06/07 2,150 2,150 2,110 2,150 49,000
1993/06/04 2,170 2,180 2,150 2,150 128,000
1993/06/03 2,150 2,180 2,150 2,170 60,000
1993/06/02 2,200 2,200 2,150 2,180 99,000
1993/06/01 2,170 2,200 2,170 2,200 37,000
1993/05/31 2,200 2,220 2,190 2,190 72,000
1993/05/28 2,220 2,220 2,170 2,200 26,000
1993/05/27 2,230 2,250 2,220 2,220 69,000
1993/05/26 2,200 2,240 2,200 2,240 86,000
1993/05/25 2,190 2,210 2,150 2,210 163,000
1993/05/24 2,200 2,230 2,190 2,190 146,000
1993/05/21 2,160 2,220 2,160 2,220 111,000
1993/05/20 2,200 2,210 2,180 2,180 168,000
1993/05/19 2,210 2,220 2,200 2,200 112,000
1993/05/18 2,250 2,250 2,230 2,230 128,000
1993/05/17 2,250 2,260 2,240 2,250 74,000
1993/05/14 2,240 2,260 2,230 2,260 62,000
1993/05/13 2,220 2,260 2,220 2,230 181,000
1993/05/12 2,250 2,260 2,200 2,200 173,000
1993/05/11 2,300 2,300 2,280 2,300 284,000
1993/05/10 2,340 2,350 2,320 2,340 124,000
1993/05/07 2,320 2,340 2,280 2,340 86,000
1993/05/06 2,340 2,340 2,320 2,320 156,000
1993/04/30 2,360 2,360 2,340 2,340 51,000
1993/04/28 2,330 2,390 2,330 2,350 296,000
1993/04/27 2,300 2,310 2,270 2,310 288,000
1993/04/26 2,250 2,320 2,250 2,320 94,000
1993/04/23 2,250 2,280 2,230 2,250 103,000
1993/04/22 2,270 2,270 2,250 2,250 112,000
1993/04/21 2,290 2,290 2,250 2,260 153,000
1993/04/20 2,320 2,330 2,260 2,320 124,000
1993/04/19 2,260 2,290 2,220 2,260 89,000
1993/04/16 2,290 2,300 2,260 2,290 123,000
1993/04/15 2,380 2,380 2,280 2,350 83,000
1993/04/14 2,400 2,430 2,390 2,390 216,000
1993/04/13 2,300 2,400 2,300 2,390 218,000
1993/04/12 2,310 2,320 2,270 2,300 91,000
1993/04/09 2,280 2,350 2,250 2,340 187,000
1993/04/08 2,350 2,350 2,250 2,300 164,000
1993/04/07 2,380 2,380 2,310 2,310 306,000
1993/04/06 2,400 2,400 2,340 2,350 152,000
1993/04/05 2,390 2,480 2,350 2,430 474,000
1993/04/02 2,330 2,450 2,300 2,350 858,000
1993/04/01 2,200 2,290 2,150 2,290 228,000
1993/03/31 2,250 2,280 2,190 2,200 352,000
1993/03/30 2,170 2,220 2,150 2,220 299,000
1993/03/29 2,080 2,170 2,080 2,170 168,000
1993/03/26 2,100 2,110 2,050 2,090 224,000
1993/03/26 1 -> 1.10 分割
1993/03/25 2,180 2,260 2,180 2,250 182,000
1993/03/24 2,240 2,270 2,220 2,220 189,000
1993/03/23 2,250 2,280 2,250 2,250 47,000
1993/03/22 2,250 2,280 2,240 2,280 139,000
1993/03/19 2,270 2,300 2,200 2,240 249,000
1993/03/18 2,320 2,330 2,280 2,310 313,000
1993/03/17 2,280 2,320 2,260 2,310 543,000
1993/03/16 2,250 2,250 2,220 2,250 830,000
1993/03/15 2,180 2,190 2,160 2,190 323,000
1993/03/12 2,110 2,170 2,110 2,150 421,000
1993/03/11 2,120 2,170 2,100 2,140 1,003,000
1993/03/10 2,030 2,120 2,030 2,120 1,290,000
1993/03/09 2,000 2,020 1,990 2,020 211,000
1993/03/08 1,980 2,000 1,950 1,990 251,000
1993/03/05 2,000 2,000 1,950 1,970 377,000
1993/03/04 2,010 2,030 1,970 2,000 612,000
1993/03/03 1,910 2,020 1,910 1,990 514,000
1993/03/02 1,880 1,910 1,880 1,900 179,000
1993/03/01 1,890 1,890 1,880 1,880 57,000
1993/02/26 1,900 1,900 1,870 1,880 81,000
1993/02/25 1,880 1,910 1,870 1,900 158,000
1993/02/24 1,880 1,880 1,860 1,860 39,000
1993/02/23 1,900 1,900 1,870 1,880 75,000
1993/02/22 1,910 1,930 1,900 1,900 59,000
1993/02/19 1,950 1,960 1,940 1,940 134,000
1993/02/18 1,990 1,990 1,900 1,950 186,000
1993/02/17 1,990 2,000 1,960 1,990 128,000
1993/02/16 2,010 2,010 1,980 1,980 6,000
1993/02/15 2,020 2,020 2,020 2,020 8,000
1993/02/12 2,000 2,030 2,000 2,020 33,000
1993/02/10 2,000 2,020 2,000 2,000 15,000
1993/02/09 2,020 2,020 1,980 2,000 60,000
1993/02/08 2,000 2,020 2,000 2,020 25,000
1993/02/05 2,000 2,030 1,990 2,000 105,000
1993/02/04 2,050 2,050 1,980 1,980 71,000
1993/02/03 2,030 2,040 2,000 2,020 135,000
1993/02/02 2,000 2,030 2,000 2,030 8,000
1993/02/01 2,030 2,030 2,000 2,000 80,000
1993/01/29 2,050 2,050 2,000 2,030 106,000
1993/01/28 2,020 2,030 2,000 2,030 65,000
1993/01/27 2,010 2,020 2,010 2,020 37,000
1993/01/26 2,030 2,030 2,010 2,010 37,000
1993/01/25 2,000 2,010 2,000 2,010 42,000
1993/01/22 2,000 2,000 2,000 2,000 26,000
1993/01/21 2,020 2,020 2,000 2,020 50,000
1993/01/20 2,020 2,020 2,010 2,010 82,000
1993/01/19 2,010 2,020 1,990 2,010 24,000
1993/01/18 2,000 2,020 2,000 2,020 66,000
1993/01/14 1,990 2,000 1,980 2,000 46,000
1993/01/13 2,010 2,010 1,980 1,990 33,000
1993/01/12 2,020 2,020 2,020 2,020 22,000
1993/01/11 2,050 2,050 2,020 2,040 67,000
1993/01/08 2,030 2,030 2,020 2,020 24,000
1993/01/07 2,010 2,050 2,010 2,020 76,000
1993/01/06 2,000 2,020 2,000 2,010 223,000
1993/01/05 2,020 2,020 2,000 2,020 33,000
1993/01/04 2,020 2,020 2,020 2,020 13,000

このページの先頭へ