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 |
---|---|---|---|---|---|
1998/12/30 | 371 | 384 | 371 | 380 | 10,000 |
1998/12/29 | 375 | 382 | 372 | 376 | 39,000 |
1998/12/28 | 360 | 370 | 360 | 367 | 15,000 |
1998/12/25 | 376 | 377 | 357 | 357 | 47,000 |
1998/12/24 | 351 | 355 | 351 | 352 | 18,000 |
1998/12/22 | 360 | 360 | 350 | 358 | 61,000 |
1998/12/21 | 365 | 365 | 355 | 355 | 6,000 |
1998/12/18 | 362 | 365 | 362 | 365 | 18,000 |
1998/12/17 | 364 | 364 | 361 | 361 | 5,000 |
1998/12/16 | 365 | 365 | 361 | 365 | 13,000 |
1998/12/15 | 370 | 370 | 365 | 365 | 17,000 |
1998/12/14 | 361 | 370 | 360 | 370 | 25,000 |
1998/12/11 | 360 | 361 | 356 | 361 | 38,000 |
1998/12/10 | 371 | 371 | 365 | 365 | 80,000 |
1998/12/09 | 350 | 360 | 348 | 351 | 229,000 |
1998/12/08 | 362 | 362 | 355 | 355 | 97,000 |
1998/12/07 | 364 | 364 | 360 | 362 | 35,000 |
1998/12/04 | 359 | 368 | 359 | 362 | 70,000 |
1998/12/03 | 361 | 366 | 360 | 360 | 48,000 |
1998/12/02 | 372 | 380 | 370 | 370 | 54,000 |
1998/12/01 | 378 | 380 | 370 | 371 | 60,000 |
1998/11/30 | 423 | 423 | 390 | 390 | 44,000 |
1998/11/27 | 420 | 425 | 410 | 422 | 47,000 |
1998/11/26 | 395 | 410 | 395 | 410 | 42,000 |
1998/11/25 | 391 | 395 | 380 | 393 | 68,000 |
1998/11/24 | 381 | 385 | 373 | 381 | 103,000 |
1998/11/20 | 353 | 365 | 353 | 361 | 78,000 |
1998/11/19 | 355 | 357 | 351 | 351 | 78,000 |
1998/11/18 | 344 | 344 | 339 | 341 | 34,000 |
1998/11/17 | 328 | 328 | 324 | 324 | 86,000 |
1998/11/16 | 328 | 330 | 328 | 328 | 87,000 |
1998/11/13 | 335 | 335 | 328 | 330 | 28,000 |
1998/11/12 | 341 | 341 | 330 | 337 | 152,000 |
1998/11/11 | 347 | 347 | 338 | 340 | 61,000 |
1998/11/10 | 350 | 353 | 345 | 351 | 146,000 |
1998/11/09 | 351 | 354 | 351 | 351 | 11,000 |
1998/11/06 | 352 | 352 | 335 | 352 | 37,000 |
1998/11/05 | 355 | 358 | 350 | 350 | 80,000 |
1998/11/04 | 375 | 375 | 353 | 355 | 31,000 |
1998/11/02 | 364 | 364 | 353 | 360 | 37,000 |
1998/10/30 | 363 | 363 | 354 | 354 | 14,000 |
1998/10/29 | 353 | 356 | 353 | 353 | 14,000 |
1998/10/28 | 352 | 355 | 352 | 353 | 6,000 |
1998/10/27 | 350 | 351 | 350 | 351 | 8,000 |
1998/10/26 | 364 | 364 | 350 | 351 | 10,000 |
1998/10/23 | 379 | 380 | 355 | 360 | 37,000 |
1998/10/22 | 389 | 389 | 380 | 380 | 81,000 |
1998/10/21 | 368 | 378 | 364 | 364 | 31,000 |
1998/10/20 | 335 | 349 | 335 | 348 | 48,000 |
1998/10/19 | 378 | 385 | 370 | 370 | 51,000 |
1998/10/16 | 400 | 400 | 380 | 380 | 14,000 |
1998/10/15 | 410 | 410 | 390 | 400 | 8,000 |
1998/10/14 | 400 | 400 | 400 | 400 | 9,000 |
1998/10/13 | 411 | 411 | 409 | 409 | 13,000 |
1998/10/12 | 403 | 414 | 403 | 411 | 12,000 |
1998/10/09 | 400 | 418 | 400 | 418 | 74,000 |
1998/10/08 | 408 | 408 | 406 | 406 | 8,000 |
1998/10/07 | 375 | 408 | 375 | 403 | 12,000 |
1998/10/06 | 370 | 370 | 370 | 370 | 20,000 |
1998/10/05 | 379 | 380 | 370 | 370 | 8,000 |
1998/10/02 | 388 | 390 | 380 | 380 | 12,000 |
1998/10/01 | 389 | 392 | 388 | 388 | 20,000 |
1998/09/30 | 410 | 410 | 395 | 395 | 15,000 |
1998/09/29 | 410 | 410 | 409 | 409 | 17,000 |
1998/09/28 | 410 | 423 | 410 | 411 | 14,000 |
1998/09/25 | 425 | 425 | 400 | 420 | 38,000 |
1998/09/24 | 425 | 425 | 402 | 402 | 10,000 |
1998/09/22 | 425 | 425 | 390 | 390 | 49,000 |
1998/09/21 | 410 | 410 | 405 | 405 | 20,000 |
1998/09/18 | 409 | 420 | 409 | 420 | 37,000 |
1998/09/17 | 418 | 418 | 408 | 408 | 27,000 |
1998/09/16 | 413 | 420 | 413 | 418 | 14,000 |
1998/09/14 | 418 | 420 | 418 | 418 | 57,000 |
1998/09/11 | 437 | 437 | 417 | 417 | 37,000 |
1998/09/10 | 450 | 450 | 442 | 442 | 19,000 |
1998/09/09 | 450 | 450 | 435 | 435 | 4,000 |
1998/09/08 | 458 | 464 | 440 | 450 | 16,000 |
1998/09/07 | 447 | 464 | 446 | 446 | 45,000 |
1998/09/04 | 451 | 456 | 450 | 451 | 35,000 |
1998/09/03 | 456 | 460 | 456 | 460 | 36,000 |
1998/09/02 | 450 | 475 | 450 | 460 | 66,000 |
1998/09/01 | 441 | 450 | 440 | 450 | 18,000 |
1998/08/31 | 430 | 451 | 430 | 451 | 10,000 |
1998/08/28 | 434 | 438 | 426 | 438 | 69,000 |
1998/08/27 | 430 | 434 | 430 | 434 | 100,000 |
1998/08/26 | 450 | 451 | 430 | 430 | 58,000 |
1998/08/25 | 455 | 455 | 431 | 440 | 44,000 |
1998/08/24 | 432 | 432 | 425 | 425 | 46,000 |
1998/08/21 | 420 | 420 | 420 | 420 | 2,000 |
1998/08/20 | 420 | 422 | 419 | 420 | 116,000 |
1998/08/19 | 422 | 430 | 420 | 420 | 53,000 |
1998/08/18 | 420 | 421 | 420 | 420 | 22,000 |
1998/08/17 | 415 | 420 | 415 | 417 | 19,000 |
1998/08/14 | 430 | 430 | 415 | 415 | 5,000 |
1998/08/13 | 418 | 418 | 415 | 415 | 10,000 |
1998/08/12 | 425 | 433 | 422 | 422 | 18,000 |
1998/08/11 | 421 | 435 | 421 | 426 | 30,000 |
1998/08/10 | 420 | 421 | 420 | 421 | 3,000 |
1998/08/07 | 420 | 420 | 420 | 420 | 2,000 |
1998/08/06 | 420 | 429 | 420 | 422 | 17,000 |
1998/08/05 | 422 | 426 | 420 | 422 | 226,000 |
1998/08/04 | 428 | 428 | 425 | 426 | 8,000 |
1998/08/03 | 425 | 429 | 425 | 429 | 5,000 |
1998/07/31 | 433 | 433 | 426 | 426 | 16,000 |
1998/07/30 | 423 | 429 | 423 | 429 | 13,000 |
1998/07/29 | 422 | 427 | 422 | 422 | 87,000 |
1998/07/28 | 420 | 420 | 416 | 417 | 61,000 |
1998/07/27 | 446 | 446 | 422 | 422 | 55,000 |
1998/07/24 | 456 | 456 | 445 | 450 | 60,000 |
1998/07/23 | 456 | 457 | 440 | 446 | 64,000 |
1998/07/22 | 470 | 470 | 458 | 460 | 43,000 |
1998/07/21 | 474 | 474 | 465 | 465 | 21,000 |
1998/07/17 | 480 | 480 | 474 | 474 | 53,000 |
1998/07/16 | 479 | 484 | 475 | 478 | 64,000 |
1998/07/15 | 481 | 481 | 470 | 470 | 14,000 |
1998/07/14 | 461 | 461 | 459 | 461 | 14,000 |
1998/07/13 | 449 | 455 | 449 | 455 | 27,000 |
1998/07/10 | 475 | 475 | 461 | 464 | 34,000 |
1998/07/09 | 478 | 478 | 478 | 478 | 5,000 |
1998/07/08 | 462 | 476 | 461 | 476 | 15,000 |
1998/07/07 | 470 | 470 | 467 | 467 | 7,000 |
1998/07/06 | 474 | 474 | 460 | 465 | 30,000 |
1998/07/03 | 469 | 470 | 465 | 469 | 15,000 |
1998/07/02 | 484 | 484 | 464 | 464 | 56,000 |
1998/07/01 | 472 | 484 | 472 | 484 | 48,000 |
1998/06/30 | 470 | 480 | 470 | 472 | 45,000 |
1998/06/29 | 450 | 468 | 450 | 468 | 19,000 |
1998/06/26 | 452 | 452 | 447 | 448 | 24,000 |
1998/06/25 | 460 | 463 | 442 | 442 | 54,000 |
1998/06/24 | 434 | 437 | 434 | 435 | 16,000 |
1998/06/23 | 439 | 439 | 429 | 429 | 45,000 |
1998/06/22 | 429 | 429 | 429 | 429 | 4,000 |
1998/06/19 | 422 | 440 | 421 | 440 | 12,000 |
1998/06/18 | 430 | 430 | 421 | 421 | 9,000 |
1998/06/17 | 415 | 420 | 415 | 415 | 5,000 |
1998/06/16 | 405 | 405 | 403 | 405 | 93,000 |
1998/06/15 | 413 | 413 | 405 | 405 | 6,000 |
1998/06/12 | 418 | 418 | 413 | 414 | 50,000 |
1998/06/11 | 440 | 444 | 425 | 425 | 17,000 |
1998/06/10 | 460 | 460 | 446 | 450 | 62,000 |
1998/06/09 | 425 | 430 | 425 | 430 | 54,000 |
1998/06/08 | 430 | 430 | 425 | 425 | 19,000 |
1998/06/05 | 436 | 437 | 432 | 432 | 10,000 |
1998/06/04 | 436 | 438 | 436 | 438 | 8,000 |
1998/06/03 | 442 | 442 | 436 | 436 | 220,000 |
1998/06/02 | 449 | 449 | 441 | 442 | 11,000 |
1998/06/01 | 450 | 450 | 436 | 440 | 11,000 |
1998/05/29 | 430 | 430 | 430 | 430 | 5,000 |
1998/05/28 | 445 | 445 | 441 | 445 | 32,000 |
1998/05/27 | 458 | 458 | 445 | 445 | 10,000 |
1998/05/26 | 458 | 458 | 453 | 458 | 54,000 |
1998/05/25 | 469 | 469 | 453 | 453 | 39,000 |
1998/05/22 | 462 | 462 | 453 | 454 | 19,000 |
1998/05/21 | 443 | 465 | 440 | 442 | 58,000 |
1998/05/20 | 445 | 450 | 441 | 443 | 37,000 |
1998/05/19 | 450 | 450 | 448 | 448 | 17,000 |
1998/05/18 | 455 | 455 | 446 | 450 | 12,000 |
1998/05/15 | 468 | 470 | 465 | 470 | 23,000 |
1998/05/14 | 465 | 466 | 464 | 465 | 32,000 |
1998/05/13 | 466 | 466 | 464 | 465 | 10,000 |
1998/05/12 | 460 | 465 | 460 | 464 | 13,000 |
1998/05/11 | 470 | 470 | 462 | 465 | 11,000 |
1998/05/08 | 452 | 463 | 452 | 460 | 13,000 |
1998/05/07 | 445 | 465 | 444 | 455 | 131,000 |
1998/05/06 | 470 | 470 | 450 | 450 | 15,000 |
1998/05/01 | 474 | 474 | 460 | 460 | 6,000 |
1998/04/30 | 464 | 477 | 464 | 477 | 15,000 |
1998/04/28 | 451 | 459 | 451 | 459 | 56,000 |
1998/04/27 | 469 | 470 | 443 | 443 | 58,000 |
1998/04/24 | 460 | 464 | 455 | 464 | 383,000 |
1998/04/23 | 469 | 472 | 469 | 470 | 35,000 |
1998/04/22 | 475 | 475 | 462 | 469 | 67,000 |
1998/04/21 | 478 | 478 | 470 | 470 | 33,000 |
1998/04/20 | 460 | 481 | 460 | 472 | 87,000 |
1998/04/17 | 480 | 481 | 455 | 455 | 284,000 |
1998/04/16 | 495 | 495 | 491 | 491 | 77,000 |
1998/04/15 | 515 | 515 | 499 | 499 | 3,000 |
1998/04/14 | 520 | 520 | 500 | 500 | 9,000 |
1998/04/13 | 520 | 520 | 500 | 520 | 5,000 |
1998/04/10 | 521 | 521 | 515 | 515 | 24,000 |
1998/04/09 | 521 | 521 | 513 | 521 | 38,000 |
1998/04/08 | 519 | 521 | 519 | 520 | 32,000 |
1998/04/07 | 492 | 529 | 490 | 529 | 12,000 |
1998/04/06 | 491 | 491 | 481 | 487 | 55,000 |
1998/04/03 | 480 | 503 | 480 | 481 | 21,000 |
1998/04/02 | 523 | 523 | 480 | 480 | 49,000 |
1998/04/01 | 555 | 555 | 529 | 529 | 16,000 |
1998/03/31 | 561 | 561 | 551 | 561 | 20,000 |
1998/03/30 | 570 | 572 | 568 | 569 | 72,000 |
1998/03/27 | 566 | 571 | 565 | 571 | 53,000 |
1998/03/26 | 565 | 570 | 564 | 565 | 51,000 |
1998/03/25 | 565 | 575 | 564 | 571 | 176,000 |
1998/03/24 | 540 | 540 | 532 | 532 | 57,000 |
1998/03/23 | 560 | 567 | 540 | 540 | 85,000 |
1998/03/20 | 560 | 565 | 560 | 560 | 344,000 |
1998/03/19 | 566 | 574 | 550 | 569 | 370,000 |
1998/03/18 | 561 | 564 | 550 | 550 | 77,000 |
1998/03/17 | 548 | 565 | 548 | 560 | 99,000 |
1998/03/16 | 545 | 547 | 545 | 546 | 16,000 |
1998/03/13 | 541 | 545 | 540 | 545 | 64,000 |
1998/03/12 | 545 | 546 | 541 | 541 | 37,000 |
1998/03/11 | 558 | 560 | 551 | 552 | 71,000 |
1998/03/10 | 537 | 551 | 536 | 551 | 31,000 |
1998/03/09 | 555 | 560 | 540 | 540 | 45,000 |
1998/03/06 | 545 | 551 | 532 | 535 | 48,000 |
1998/03/05 | 550 | 551 | 545 | 545 | 25,000 |
1998/03/04 | 545 | 568 | 540 | 568 | 94,000 |
1998/03/03 | 558 | 558 | 545 | 545 | 58,000 |
1998/03/02 | 538 | 555 | 538 | 546 | 39,000 |
1998/02/27 | 511 | 541 | 511 | 538 | 39,000 |
1998/02/26 | 510 | 528 | 509 | 528 | 11,000 |
1998/02/25 | 520 | 520 | 500 | 500 | 28,000 |
1998/02/24 | 500 | 500 | 480 | 499 | 51,000 |
1998/02/23 | 500 | 500 | 495 | 495 | 11,000 |
1998/02/20 | 495 | 495 | 490 | 490 | 14,000 |
1998/02/19 | 501 | 501 | 497 | 501 | 25,000 |
1998/02/18 | 513 | 516 | 495 | 496 | 141,000 |
1998/02/17 | 518 | 518 | 511 | 512 | 14,000 |
1998/02/16 | 538 | 538 | 508 | 508 | 106,000 |
1998/02/13 | 565 | 565 | 545 | 545 | 27,000 |
1998/02/12 | 545 | 566 | 545 | 565 | 89,000 |
1998/02/10 | 531 | 553 | 531 | 546 | 80,000 |
1998/02/09 | 550 | 550 | 525 | 530 | 43,000 |
1998/02/06 | 490 | 535 | 490 | 535 | 67,000 |
1998/02/05 | 490 | 520 | 485 | 515 | 25,000 |
1998/02/04 | 497 | 500 | 495 | 495 | 28,000 |
1998/02/03 | 520 | 520 | 507 | 507 | 39,000 |
1998/02/02 | 482 | 503 | 482 | 500 | 37,000 |
1998/01/30 | 490 | 495 | 472 | 472 | 29,000 |
1998/01/29 | 525 | 526 | 480 | 485 | 76,000 |
1998/01/28 | 521 | 540 | 510 | 515 | 58,000 |
1998/01/27 | 520 | 520 | 500 | 510 | 104,000 |
1998/01/26 | 513 | 514 | 513 | 513 | 124,000 |
1998/01/23 | 431 | 443 | 431 | 443 | 208,000 |
1998/01/22 | 420 | 434 | 412 | 417 | 113,000 |
1998/01/21 | 390 | 420 | 390 | 412 | 466,000 |
1998/01/20 | 383 | 383 | 375 | 380 | 270,000 |
1998/01/19 | 360 | 382 | 359 | 380 | 133,000 |
1998/01/16 | 320 | 363 | 315 | 350 | 37,000 |
1998/01/14 | 309 | 320 | 309 | 320 | 72,000 |
1998/01/13 | 315 | 318 | 310 | 310 | 31,000 |
1998/01/12 | 320 | 320 | 309 | 310 | 39,000 |
1998/01/09 | 338 | 339 | 325 | 330 | 33,000 |
1998/01/08 | 331 | 344 | 331 | 344 | 17,000 |
1998/01/07 | 338 | 340 | 331 | 331 | 25,000 |
1998/01/06 | 330 | 340 | 325 | 340 | 17,000 |
1998/01/05 | 339 | 340 | 330 | 340 | 30,000 |