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
1995/12/29 1,040 1,050 1,040 1,040 87,000
1995/12/28 1,040 1,050 1,020 1,020 166,000
1995/12/27 1,040 1,040 1,030 1,040 52,000
1995/12/26 1,040 1,040 1,030 1,040 191,000
1995/12/25 1,020 1,040 1,020 1,030 77,000
1995/12/22 1,040 1,040 1,000 1,000 77,000
1995/12/21 1,030 1,040 1,030 1,030 43,000
1995/12/20 1,040 1,050 1,030 1,040 102,000
1995/12/19 1,050 1,050 1,040 1,050 66,000
1995/12/18 1,030 1,050 1,030 1,050 346,000
1995/12/15 1,010 1,020 1,000 1,020 42,000
1995/12/14 1,000 1,010 1,000 1,010 71,000
1995/12/13 990 1,010 990 1,000 153,000
1995/12/12 992 992 980 980 15,000
1995/12/11 996 996 976 990 133,000
1995/12/08 996 1,000 996 996 116,000
1995/12/07 981 1,000 980 996 142,000
1995/12/06 961 980 960 971 17,000
1995/12/05 953 953 953 953 7,000
1995/12/04 964 965 950 950 52,000
1995/12/01 966 968 964 964 20,000
1995/11/30 955 974 955 964 12,000
1995/11/29 946 950 943 950 39,000
1995/11/28 948 950 943 943 127,000
1995/11/27 930 943 929 940 41,000
1995/11/24 940 940 920 920 25,000
1995/11/22 919 921 910 910 28,000
1995/11/21 900 918 900 910 16,000
1995/11/20 923 933 891 891 84,000
1995/11/17 933 933 923 923 40,000
1995/11/16 921 923 921 923 5,000
1995/11/15 925 925 920 920 24,000
1995/11/14 920 924 920 920 19,000
1995/11/13 920 920 920 920 6,000
1995/11/10 921 921 917 918 41,000
1995/11/09 928 928 921 921 59,000
1995/11/08 936 936 926 928 96,000
1995/11/07 954 954 936 936 27,000
1995/11/06 956 961 951 956 26,000
1995/11/02 960 960 950 955 67,000
1995/11/01 962 962 941 941 49,000
1995/10/31 973 975 964 975 158,000
1995/10/30 972 972 962 964 26,000
1995/10/27 985 985 980 982 31,000
1995/10/26 1,000 1,000 985 985 68,000
1995/10/25 1,010 1,010 1,000 1,000 50,000
1995/10/24 1,010 1,010 1,000 1,000 50,000
1995/10/23 993 1,000 993 1,000 20,000
1995/10/20 990 995 990 990 40,000
1995/10/19 1,000 1,000 985 987 31,000
1995/10/18 1,010 1,020 1,010 1,010 57,000
1995/10/17 986 1,010 986 1,010 45,000
1995/10/16 985 985 985 985 16,000
1995/10/13 985 985 985 985 13,000
1995/10/12 998 998 990 991 14,000
1995/10/11 987 998 987 987 49,000
1995/10/09 985 985 985 985 19,000
1995/10/06 984 994 983 994 27,000
1995/10/05 989 990 984 984 24,000
1995/10/04 976 989 976 989 39,000
1995/10/03 972 973 972 973 13,000
1995/10/02 965 965 965 965 4,000
1995/09/29 965 967 960 964 115,000
1995/09/28 953 963 953 963 48,000
1995/09/27 978 978 951 951 103,000
1995/09/26 983 983 973 973 42,000
1995/09/25 983 983 974 982 16,000
1995/09/22 991 992 973 973 77,000
1995/09/21 996 996 990 990 37,000
1995/09/20 1,010 1,010 996 996 186,000
1995/09/19 1,000 1,000 994 1,000 36,000
1995/09/18 1,010 1,010 992 992 95,000
1995/09/14 990 1,010 990 1,000 108,000
1995/09/13 975 990 975 990 56,000
1995/09/12 982 985 970 975 181,000
1995/09/11 976 985 976 976 55,000
1995/09/08 969 975 960 970 101,000
1995/09/07 949 959 949 959 45,000
1995/09/06 943 955 943 950 28,000
1995/09/05 950 960 942 943 87,000
1995/09/04 970 979 960 960 38,000
1995/09/01 970 980 966 966 33,000
1995/08/31 971 985 966 980 36,000
1995/08/30 990 990 976 976 63,000
1995/08/29 965 980 962 966 78,000
1995/08/28 965 965 960 960 99,000
1995/08/25 935 958 935 955 188,000
1995/08/24 920 924 918 920 27,000
1995/08/23 915 921 915 920 52,000
1995/08/22 929 929 919 920 46,000
1995/08/21 925 930 925 929 95,000
1995/08/18 935 940 922 923 108,000
1995/08/17 935 939 926 932 255,000
1995/08/16 950 950 933 934 140,000
1995/08/15 910 923 909 920 219,000
1995/08/14 895 895 882 895 53,000
1995/08/11 909 909 890 890 33,000
1995/08/10 890 910 880 909 59,000
1995/08/09 883 890 871 890 88,000
1995/08/08 909 909 877 883 282,000
1995/08/07 898 909 880 909 89,000
1995/08/04 882 907 882 888 143,000
1995/08/03 899 900 880 880 48,000
1995/08/02 890 900 890 900 51,000
1995/08/01 899 899 890 890 17,000
1995/07/31 905 905 900 900 23,000
1995/07/28 913 913 901 905 28,000
1995/07/27 918 918 900 900 40,000
1995/07/26 920 920 918 918 4,000
1995/07/25 930 930 900 900 19,000
1995/07/24 920 930 915 930 34,000
1995/07/21 891 910 891 900 53,000
1995/07/20 880 886 880 886 25,000
1995/07/19 910 910 890 900 68,000
1995/07/18 911 920 911 920 58,000
1995/07/17 896 920 890 920 259,000
1995/07/14 886 896 885 886 81,000
1995/07/13 932 932 900 900 72,000
1995/07/12 931 940 911 932 166,000
1995/07/11 940 941 931 931 61,000
1995/07/10 950 955 950 950 13,000
1995/07/07 898 940 898 940 55,000
1995/07/06 871 885 871 880 16,000
1995/07/05 872 880 872 880 12,000
1995/07/04 898 898 881 881 15,000
1995/07/03 900 900 865 865 13,000
1995/06/30 884 884 865 884 33,000
1995/06/29 879 879 865 865 47,000
1995/06/28 881 881 870 879 26,000
1995/06/27 903 903 881 881 33,000
1995/06/26 900 902 900 901 15,000
1995/06/23 915 915 880 880 45,000
1995/06/22 915 915 900 900 20,000
1995/06/21 910 920 902 905 24,000
1995/06/20 916 920 905 910 20,000
1995/06/19 905 916 905 916 7,000
1995/06/16 913 920 905 905 51,000
1995/06/15 921 921 911 912 34,000
1995/06/14 927 927 912 922 23,000
1995/06/13 936 938 930 936 84,000
1995/06/12 930 938 925 936 67,000
1995/06/09 940 940 923 940 97,000
1995/06/08 923 923 922 923 16,000
1995/06/07 921 925 921 925 24,000
1995/06/06 924 925 910 925 74,000
1995/06/05 930 930 921 930 12,000
1995/06/02 946 948 936 940 25,000
1995/06/01 956 958 936 946 27,000
1995/05/31 931 955 931 955 25,000
1995/05/30 931 931 931 931 3,000
1995/05/29 931 935 917 931 10,000
1995/05/26 921 931 921 931 19,000
1995/05/25 950 950 941 941 29,000
1995/05/24 920 931 920 930 36,000
1995/05/23 960 960 930 930 26,000
1995/05/22 989 989 961 961 35,000
1995/05/19 1,000 1,000 980 999 41,000
1995/05/18 1,020 1,020 1,010 1,020 83,000
1995/05/17 1,010 1,010 1,010 1,010 33,000
1995/05/16 1,010 1,020 1,010 1,010 69,000
1995/05/15 1,010 1,020 1,000 1,020 31,000
1995/05/12 995 995 991 993 39,000
1995/05/11 973 987 968 986 26,000
1995/05/10 986 986 976 976 5,000
1995/05/09 995 1,000 989 989 48,000
1995/05/08 1,020 1,020 999 999 17,000
1995/05/02 1,020 1,030 1,010 1,010 37,000
1995/05/01 1,030 1,030 1,020 1,020 23,000
1995/04/28 1,030 1,040 1,020 1,020 78,000
1995/04/27 1,030 1,030 1,020 1,020 138,000
1995/04/26 1,020 1,030 1,010 1,030 68,000
1995/04/25 1,000 1,040 1,000 1,020 50,000
1995/04/24 1,000 1,000 999 999 14,000
1995/04/21 989 999 988 990 14,000
1995/04/20 985 1,000 984 984 21,000
1995/04/19 974 974 974 974 33,000
1995/04/18 973 974 973 974 8,000
1995/04/17 970 973 970 973 8,000
1995/04/14 970 971 970 971 55,000
1995/04/13 957 960 947 960 31,000
1995/04/12 950 972 950 967 90,000
1995/04/11 941 950 940 950 22,000
1995/04/10 922 923 922 923 2,000
1995/04/07 917 925 917 922 35,000
1995/04/06 919 927 915 927 47,000
1995/04/05 929 939 915 917 26,000
1995/04/04 960 960 913 913 35,000
1995/04/03 965 975 950 950 21,000
1995/03/31 991 995 985 995 22,000
1995/03/30 990 990 975 976 14,000
1995/03/29 990 990 980 990 5,000
1995/03/28 965 985 965 985 17,000
1995/03/27 970 980 970 975 57,000
1995/03/24 984 984 963 970 168,000
1995/03/23 975 975 960 974 36,000
1995/03/22 959 970 950 970 41,000
1995/03/20 990 990 950 950 109,000
1995/03/17 1,030 1,030 1,000 1,010 38,000
1995/03/16 1,030 1,030 1,010 1,010 20,000
1995/03/15 1,020 1,030 1,010 1,030 40,000
1995/03/14 1,040 1,040 1,030 1,030 29,000
1995/03/13 1,050 1,050 1,020 1,030 14,000
1995/03/10 1,050 1,070 1,050 1,060 56,000
1995/03/09 1,060 1,070 1,060 1,070 42,000
1995/03/08 1,040 1,050 1,030 1,050 21,000
1995/03/07 1,060 1,060 1,050 1,050 62,000
1995/03/06 1,040 1,070 1,040 1,060 39,000
1995/03/03 1,030 1,030 1,010 1,030 25,000
1995/03/02 1,050 1,050 1,030 1,040 28,000
1995/03/01 1,060 1,060 1,010 1,010 63,000
1995/02/28 1,060 1,070 1,040 1,040 53,000
1995/02/27 1,050 1,050 1,000 1,040 59,000
1995/02/24 1,120 1,120 1,090 1,090 54,000
1995/02/23 1,120 1,120 1,090 1,100 37,000
1995/02/22 1,110 1,120 1,100 1,120 60,000
1995/02/21 1,100 1,110 1,090 1,100 117,000
1995/02/20 1,150 1,150 1,110 1,110 67,000
1995/02/17 1,110 1,150 1,100 1,140 235,000
1995/02/16 1,170 1,180 1,150 1,150 119,000
1995/02/15 1,190 1,200 1,170 1,190 135,000
1995/02/14 1,270 1,270 1,200 1,200 95,000
1995/02/13 1,280 1,280 1,260 1,280 88,000
1995/02/10 1,290 1,290 1,250 1,280 57,000
1995/02/09 1,300 1,300 1,270 1,300 39,000
1995/02/08 1,270 1,280 1,250 1,280 70,000
1995/02/07 1,310 1,310 1,280 1,290 83,000
1995/02/06 1,290 1,290 1,280 1,290 42,000
1995/02/03 1,310 1,310 1,250 1,280 248,000
1995/02/02 1,360 1,360 1,270 1,290 108,000
1995/02/01 1,390 1,390 1,350 1,370 123,000
1995/01/31 1,410 1,410 1,330 1,370 119,000
1995/01/30 1,350 1,390 1,330 1,390 193,000
1995/01/27 1,370 1,370 1,330 1,330 213,000
1995/01/26 1,360 1,360 1,330 1,350 158,000
1995/01/25 1,360 1,360 1,310 1,350 115,000
1995/01/24 1,300 1,340 1,270 1,340 183,000
1995/01/23 1,300 1,300 1,260 1,260 193,000
1995/01/20 1,320 1,320 1,280 1,280 228,000
1995/01/19 1,350 1,360 1,310 1,330 829,000
1995/01/18 1,250 1,350 1,250 1,330 452,000
1995/01/17 1,210 1,240 1,200 1,240 44,000
1995/01/13 1,190 1,210 1,180 1,200 110,000
1995/01/12 1,210 1,210 1,190 1,190 17,000
1995/01/11 1,200 1,210 1,200 1,210 19,000
1995/01/10 1,180 1,200 1,180 1,200 130,000
1995/01/09 1,180 1,190 1,170 1,180 25,000
1995/01/06 1,200 1,200 1,180 1,190 50,000
1995/01/05 1,230 1,230 1,200 1,200 56,000
1995/01/04 1,220 1,220 1,220 1,220 23,000

このページの先頭へ