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
1997/12/30 333 335 328 334 25,000
1997/12/29 342 342 330 330 26,000
1997/12/26 348 348 343 343 4,000
1997/12/25 348 350 330 350 126,000
1997/12/24 352 353 345 345 42,000
1997/12/22 369 369 351 353 35,000
1997/12/19 395 395 359 359 51,000
1997/12/18 401 404 397 404 34,000
1997/12/17 387 405 387 405 23,000
1997/12/16 386 388 386 386 37,000
1997/12/15 399 399 385 388 73,000
1997/12/12 399 399 390 399 75,000
1997/12/11 426 426 404 404 158,000
1997/12/10 433 433 426 426 213,000
1997/12/09 426 428 426 428 25,000
1997/12/08 429 431 428 428 26,000
1997/12/05 446 446 430 430 29,000
1997/12/04 445 456 443 443 126,000
1997/12/03 452 452 443 443 22,000
1997/12/02 460 460 452 453 32,000
1997/12/01 450 455 450 455 53,000
1997/11/28 453 453 442 450 87,000
1997/11/27 461 465 455 457 30,000
1997/11/26 470 471 460 462 34,000
1997/11/25 450 450 450 450 99,000
1997/11/21 528 528 520 520 33,000
1997/11/20 508 518 508 518 10,000
1997/11/19 548 548 510 510 11,000
1997/11/18 553 565 550 550 86,000
1997/11/17 565 568 550 553 118,000
1997/11/14 585 585 566 566 196,000
1997/11/13 534 585 530 585 50,000
1997/11/12 544 544 538 538 554,000
1997/11/11 551 565 551 555 72,000
1997/11/10 545 555 545 551 24,000
1997/11/07 561 561 528 545 148,000
1997/11/06 560 567 560 560 59,000
1997/11/05 588 588 570 570 222,000
1997/11/04 560 570 560 566 37,000
1997/10/31 566 570 566 570 38,000
1997/10/30 565 565 560 560 18,000
1997/10/29 556 568 556 565 24,000
1997/10/28 535 537 530 535 18,000
1997/10/27 537 541 530 541 197,000
1997/10/24 529 537 515 537 29,000
1997/10/23 505 519 505 519 103,000
1997/10/22 490 500 488 500 264,000
1997/10/21 500 511 490 490 86,000
1997/10/20 500 500 485 490 67,000
1997/10/17 520 538 513 520 846,000
1997/10/16 499 528 499 528 8,000
1997/10/15 492 510 492 500 27,000
1997/10/14 480 492 479 491 143,000
1997/10/13 476 489 476 485 10,000
1997/10/09 484 485 470 476 17,000
1997/10/08 483 488 483 488 4,000
1997/10/07 456 463 456 463 6,000
1997/10/06 450 461 450 461 36,000
1997/10/03 444 455 440 440 44,000
1997/10/02 470 470 453 453 85,000
1997/10/01 479 480 470 480 34,000
1997/09/30 485 485 475 480 33,000
1997/09/29 485 485 485 485 8,000
1997/09/26 532 532 527 527 8,000
1997/09/25 570 570 530 530 48,000
1997/09/24 579 580 570 570 21,000
1997/09/22 590 590 570 580 75,000
1997/09/19 590 595 590 590 98,000
1997/09/18 595 600 590 600 20,000
1997/09/17 622 625 590 590 53,000
1997/09/16 620 621 617 621 7,000
1997/09/12 626 626 613 616 36,000
1997/09/11 640 640 623 625 14,000
1997/09/10 654 660 654 660 40,000
1997/09/09 669 669 668 668 7,000
1997/09/08 669 669 669 669 14,000
1997/09/05 670 670 668 669 17,000
1997/09/04 669 669 659 660 5,000
1997/09/03 645 670 645 670 9,000
1997/09/02 665 665 645 645 6,000
1997/09/01 650 650 645 645 9,000
1997/08/29 659 659 649 649 13,000
1997/08/28 651 659 633 659 13,000
1997/08/27 674 674 660 669 10,000
1997/08/26 685 691 683 684 10,000
1997/08/25 695 695 695 695 18,000
1997/08/22 655 660 655 656 12,000
1997/08/21 637 645 637 645 7,000
1997/08/20 635 635 635 635 4,000
1997/08/19 630 636 625 625 28,000
1997/08/18 633 633 625 625 50,000
1997/08/15 639 639 631 635 22,000
1997/08/14 640 642 640 640 36,000
1997/08/13 641 644 640 640 52,000
1997/08/12 630 640 630 640 143,000
1997/08/11 643 643 631 631 24,000
1997/08/08 645 648 630 630 13,000
1997/08/07 656 660 649 649 39,000
1997/08/06 670 670 655 655 98,000
1997/08/05 670 688 670 684 29,000
1997/08/04 690 690 670 670 26,000
1997/08/01 680 680 680 680 9,000
1997/07/31 686 696 676 696 19,000
1997/07/30 720 722 696 696 52,000
1997/07/29 730 748 730 745 33,000
1997/07/28 734 735 734 734 24,000
1997/07/25 735 735 734 735 37,000
1997/07/24 736 736 733 735 43,000
1997/07/23 745 745 736 736 10,000
1997/07/22 754 755 732 732 21,000
1997/07/18 750 759 749 758 56,000
1997/07/17 758 759 755 755 23,000
1997/07/16 739 760 739 760 7,000
1997/07/15 731 735 731 734 10,000
1997/07/14 749 749 725 731 11,000
1997/07/11 759 759 750 751 8,000
1997/07/10 771 792 761 761 50,000
1997/07/09 766 775 766 774 46,000
1997/07/08 763 771 759 766 11,000
1997/07/07 776 776 765 765 11,000
1997/07/04 793 793 776 776 12,000
1997/07/03 793 793 789 790 11,000
1997/07/02 790 795 790 791 18,000
1997/07/01 819 819 803 815 21,000
1997/06/30 840 840 820 820 16,000
1997/06/27 850 857 840 840 20,000
1997/06/26 850 857 850 850 8,000
1997/06/25 857 857 846 857 97,000
1997/06/24 861 861 856 857 13,000
1997/06/23 857 857 855 856 35,000
1997/06/20 861 861 860 861 193,000
1997/06/19 850 850 849 850 147,000
1997/06/18 849 850 848 850 26,000
1997/06/17 855 855 850 850 32,000
1997/06/16 872 872 859 859 19,000
1997/06/13 879 880 871 876 40,000
1997/06/12 885 885 880 880 108,000
1997/06/11 881 885 876 876 54,000
1997/06/10 890 890 881 881 30,000
1997/06/09 873 875 863 863 30,000
1997/06/06 873 875 873 873 42,000
1997/06/05 885 885 866 873 62,000
1997/06/04 860 885 860 885 66,000
1997/06/03 860 880 860 860 75,000
1997/06/02 851 861 851 861 25,000
1997/05/30 849 870 849 850 85,000
1997/05/29 849 850 846 847 112,000
1997/05/28 844 847 840 846 90,000
1997/05/27 820 840 820 840 65,000
1997/05/26 818 820 805 805 220,000
1997/05/23 822 828 817 820 36,000
1997/05/22 801 812 801 812 18,000
1997/05/21 809 810 795 795 18,000
1997/05/20 805 810 790 800 37,000
1997/05/19 794 795 787 795 39,000
1997/05/16 774 798 774 791 31,000
1997/05/15 761 767 760 767 25,000
1997/05/14 762 768 760 760 18,000
1997/05/13 771 779 771 772 14,000
1997/05/12 731 768 730 768 20,000
1997/05/09 740 740 730 730 25,000
1997/05/08 739 741 736 740 106,000
1997/05/07 737 742 736 736 160,000
1997/05/06 740 740 726 730 104,000
1997/05/02 720 726 715 720 346,000
1997/05/01 730 730 720 720 87,000
1997/04/30 730 740 728 728 54,000
1997/04/28 705 725 705 725 2,000
1997/04/25 720 734 700 700 145,000
1997/04/24 748 758 712 712 106,000
1997/04/23 721 747 721 738 64,000
1997/04/22 715 740 715 721 145,000
1997/04/21 683 710 683 705 90,000
1997/04/18 675 675 670 670 77,000
1997/04/17 663 672 663 665 72,000
1997/04/16 641 652 641 652 22,000
1997/04/15 630 639 620 639 35,000
1997/04/14 650 655 633 637 242,000
1997/04/11 650 650 638 650 47,000
1997/04/10 680 680 650 650 19,000
1997/04/09 696 696 677 680 25,000
1997/04/08 700 700 700 700 27,000
1997/04/07 734 734 715 715 28,000
1997/04/04 749 749 734 739 17,000
1997/04/03 770 770 740 744 47,000
1997/04/02 780 780 765 770 25,000
1997/04/01 785 785 755 780 18,000
1997/03/31 795 795 775 775 33,000
1997/03/28 784 784 784 784 2,000
1997/03/27 775 795 775 794 175,000
1997/03/26 795 795 768 768 18,000
1997/03/25 775 775 765 768 83,000
1997/03/24 780 781 765 765 119,000
1997/03/21 770 780 770 780 16,000
1997/03/19 771 781 770 770 60,000
1997/03/18 811 811 780 780 103,000
1997/03/17 810 811 800 800 46,000
1997/03/14 801 810 800 810 43,000
1997/03/13 837 837 837 837 13,000
1997/03/12 853 853 843 843 43,000
1997/03/11 840 846 840 843 43,000
1997/03/10 831 831 831 831 38,000
1997/03/07 840 841 831 831 38,000
1997/03/06 821 821 810 810 13,000
1997/03/05 822 824 802 810 62,000
1997/03/04 840 850 840 845 72,000
1997/03/03 841 850 840 850 37,000
1997/02/28 842 852 842 850 31,000
1997/02/27 842 853 841 853 29,000
1997/02/26 875 880 841 841 27,000
1997/02/25 899 899 880 880 31,000
1997/02/24 879 909 879 900 35,000
1997/02/21 870 881 870 870 55,000
1997/02/20 840 860 838 860 142,000
1997/02/19 850 860 840 840 38,000
1997/02/18 881 881 850 850 80,000
1997/02/17 896 896 888 896 28,000
1997/02/14 919 920 900 900 62,000
1997/02/13 950 950 937 937 11,000
1997/02/12 953 959 944 944 55,000
1997/02/10 961 961 953 960 70,000
1997/02/07 955 962 955 961 39,000
1997/02/06 950 965 950 955 174,000
1997/02/05 950 950 930 935 31,000
1997/02/04 940 958 940 940 41,000
1997/02/03 935 938 930 930 16,000
1997/01/31 935 935 934 935 33,000
1997/01/30 927 935 925 935 83,000
1997/01/29 935 938 935 937 9,000
1997/01/28 939 939 939 939 48,000
1997/01/27 939 939 939 939 6,000
1997/01/24 990 990 960 960 44,000
1997/01/23 970 981 970 980 63,000
1997/01/22 979 980 969 980 99,000
1997/01/21 999 999 979 979 77,000
1997/01/20 1,010 1,010 976 1,000 58,000
1997/01/17 1,000 1,030 1,000 1,020 217,000
1997/01/16 1,010 1,010 980 1,000 224,000
1997/01/14 1,010 1,010 990 1,010 97,000
1997/01/13 969 1,030 969 1,030 35,000
1997/01/10 1,000 1,000 979 979 62,000
1997/01/09 1,040 1,040 991 994 69,000
1997/01/08 1,080 1,080 1,020 1,020 47,000
1997/01/07 1,100 1,100 1,080 1,080 25,000
1997/01/06 1,080 1,080 1,080 1,080 3,000

このページの先頭へ