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
1999/12/30 285 290 285 285 25,000
1999/12/29 297 297 288 288 45,000
1999/12/28 298 300 297 297 48,000
1999/12/27 289 305 289 298 42,000
1999/12/24 294 294 285 285 92,000
1999/12/22 285 290 280 280 112,000
1999/12/21 284 284 276 280 95,000
1999/12/20 273 278 267 270 81,000
1999/12/17 277 279 267 268 187,000
1999/12/16 275 280 275 279 101,000
1999/12/15 277 290 277 282 41,000
1999/12/14 281 281 271 275 243,000
1999/12/13 285 295 284 286 92,000
1999/12/10 298 298 280 280 135,000
1999/12/09 283 286 278 278 152,000
1999/12/08 288 288 283 286 132,000
1999/12/07 300 304 294 294 128,000
1999/12/06 303 305 300 300 159,000
1999/12/03 322 322 302 304 151,000
1999/12/02 303 305 300 302 72,000
1999/12/01 305 308 300 302 147,000
1999/11/30 309 311 305 305 40,000
1999/11/29 306 308 305 307 48,000
1999/11/26 312 313 306 306 65,000
1999/11/25 320 320 305 311 93,000
1999/11/24 330 330 310 315 80,000
1999/11/22 330 335 321 325 63,000
1999/11/19 357 357 330 330 36,000
1999/11/18 334 338 331 338 67,000
1999/11/17 315 320 314 319 83,000
1999/11/16 315 318 314 315 83,000
1999/11/15 318 333 318 318 35,000
1999/11/12 325 325 315 318 75,000
1999/11/11 330 335 324 325 87,000
1999/11/10 341 341 321 326 24,000
1999/11/09 326 326 320 321 107,000
1999/11/08 330 330 323 330 64,000
1999/11/05 340 340 334 337 58,000
1999/11/04 345 347 345 346 16,000
1999/11/02 350 350 349 349 16,000
1999/11/01 355 358 354 354 9,000
1999/10/29 340 355 340 355 59,000
1999/10/28 350 352 345 345 55,000
1999/10/27 354 354 350 350 17,000
1999/10/26 356 358 355 355 20,000
1999/10/25 363 363 356 356 37,000
1999/10/22 363 363 356 357 29,000
1999/10/21 357 362 357 362 18,000
1999/10/20 353 359 352 358 26,000
1999/10/19 360 360 353 353 15,000
1999/10/18 350 357 350 351 23,000
1999/10/15 350 356 350 355 22,000
1999/10/14 356 356 350 351 59,000
1999/10/13 366 366 351 355 68,000
1999/10/12 364 369 361 367 31,000
1999/10/08 367 369 367 369 13,000
1999/10/07 374 374 367 367 38,000
1999/10/06 384 384 374 374 30,000
1999/10/05 393 393 385 385 12,000
1999/10/04 388 394 388 394 16,000
1999/10/01 379 388 379 388 22,000
1999/09/30 383 392 372 374 47,000
1999/09/29 382 382 370 374 21,000
1999/09/28 382 386 382 386 15,000
1999/09/27 377 383 372 383 20,000
1999/09/24 395 395 375 377 33,000
1999/09/22 376 376 375 375 21,000
1999/09/21 365 375 362 375 51,000
1999/09/20 367 374 365 370 46,000
1999/09/17 360 366 359 365 58,000
1999/09/16 359 360 355 360 85,000
1999/09/14 359 360 355 360 47,000
1999/09/13 361 361 355 360 69,000
1999/09/10 370 370 360 361 206,000
1999/09/09 364 370 363 369 66,000
1999/09/08 361 365 350 354 97,000
1999/09/07 370 371 369 369 45,000
1999/09/06 379 379 369 369 43,000
1999/09/03 374 380 370 372 77,000
1999/09/02 379 379 374 374 77,000
1999/09/01 384 384 379 380 31,000
1999/08/31 388 388 380 382 88,000
1999/08/30 390 394 360 374 271,000
1999/08/27 410 412 388 388 90,000
1999/08/26 415 415 411 413 14,000
1999/08/25 410 415 408 415 54,000
1999/08/24 415 415 400 415 32,000
1999/08/23 389 404 389 399 30,000
1999/08/20 393 394 386 386 49,000
1999/08/19 396 396 392 394 15,000
1999/08/18 400 400 397 397 31,000
1999/08/17 413 413 398 400 36,000
1999/08/16 398 425 398 422 30,000
1999/08/13 400 400 399 399 35,000
1999/08/12 401 403 400 403 16,000
1999/08/11 400 401 400 401 11,000
1999/08/10 400 406 400 406 33,000
1999/08/09 390 393 389 390 90,000
1999/08/06 390 393 390 390 17,000
1999/08/05 395 395 390 390 79,000
1999/08/04 395 400 394 395 123,000
1999/08/03 404 406 395 395 64,000
1999/08/02 410 415 403 403 58,000
1999/07/30 403 415 403 415 20,000
1999/07/29 405 405 401 402 69,000
1999/07/28 405 415 404 406 63,000
1999/07/27 411 412 404 410 54,000
1999/07/26 419 419 408 415 80,000
1999/07/23 436 436 415 415 88,000
1999/07/22 435 435 425 431 43,000
1999/07/21 432 435 425 430 92,000
1999/07/19 438 438 430 431 72,000
1999/07/16 441 441 431 436 85,000
1999/07/15 448 450 440 446 38,000
1999/07/14 438 449 438 438 42,000
1999/07/13 445 450 438 438 78,000
1999/07/12 450 450 445 446 31,000
1999/07/09 450 455 447 455 59,000
1999/07/08 445 455 445 450 67,000
1999/07/07 460 460 450 450 25,000
1999/07/06 464 465 460 460 82,000
1999/07/05 469 469 456 459 86,000
1999/07/02 450 454 445 454 53,000
1999/07/01 441 450 440 440 45,000
1999/06/30 448 448 441 441 28,000
1999/06/29 440 441 440 441 43,000
1999/06/28 436 440 435 439 29,000
1999/06/25 440 440 431 433 44,000
1999/06/24 450 452 438 438 47,000
1999/06/23 445 452 445 450 69,000
1999/06/22 455 459 440 450 180,000
1999/06/21 425 440 425 440 98,000
1999/06/18 415 417 414 415 57,000
1999/06/17 410 415 410 410 30,000
1999/06/16 410 410 410 410 17,000
1999/06/15 401 415 401 414 21,000
1999/06/14 420 420 406 419 30,000
1999/06/11 406 419 406 406 66,000
1999/06/10 420 420 415 416 62,000
1999/06/09 400 405 395 404 21,000
1999/06/08 390 394 390 391 12,000
1999/06/07 391 405 391 404 6,000
1999/06/04 390 391 390 391 21,000
1999/06/03 390 392 390 390 30,000
1999/06/02 415 415 390 390 32,000
1999/06/01 412 417 397 415 17,000
1999/05/31 410 410 410 410 12,000
1999/05/28 412 413 408 412 35,000
1999/05/27 420 420 407 407 17,000
1999/05/26 420 420 415 420 44,000
1999/05/25 422 422 415 415 24,000
1999/05/24 405 407 404 407 16,000
1999/05/21 395 397 395 397 19,000
1999/05/20 396 397 396 396 7,000
1999/05/19 400 400 395 395 14,000
1999/05/18 405 405 400 401 12,000
1999/05/17 415 415 400 402 28,000
1999/05/14 419 419 416 418 17,000
1999/05/13 420 420 419 419 11,000
1999/05/12 432 432 420 421 28,000
1999/05/11 436 436 425 425 17,000
1999/05/10 437 440 416 416 40,000
1999/05/07 445 450 432 432 153,000
1999/05/06 431 440 431 439 57,000
1999/04/30 430 435 426 430 77,000
1999/04/28 439 439 420 420 52,000
1999/04/27 428 435 428 434 73,000
1999/04/26 420 429 420 426 74,000
1999/04/23 419 424 416 419 86,000
1999/04/22 425 425 417 424 20,000
1999/04/21 420 425 416 425 21,000
1999/04/20 425 425 420 420 46,000
1999/04/19 421 421 416 416 28,000
1999/04/16 420 420 413 415 44,000
1999/04/15 419 420 410 415 31,000
1999/04/14 419 425 417 418 55,000
1999/04/13 420 420 410 419 29,000
1999/04/12 424 426 415 415 42,000
1999/04/09 426 428 424 424 37,000
1999/04/08 425 428 420 420 68,000
1999/04/07 416 430 416 430 68,000
1999/04/06 405 410 402 410 46,000
1999/04/05 392 410 392 405 78,000
1999/04/02 400 401 387 390 51,000
1999/04/01 394 405 388 400 27,000
1999/03/31 387 398 387 398 35,000
1999/03/30 399 400 388 390 20,000
1999/03/29 390 400 390 400 20,000
1999/03/26 415 415 400 400 30,000
1999/03/25 415 415 400 415 48,000
1999/03/24 405 410 400 410 55,000
1999/03/23 401 407 401 401 70,000
1999/03/19 400 413 400 407 122,000
1999/03/18 406 406 401 401 45,000
1999/03/17 405 407 400 407 109,000
1999/03/16 385 407 380 407 76,000
1999/03/15 371 383 371 382 20,000
1999/03/12 373 377 370 370 92,000
1999/03/11 374 385 366 373 198,000
1999/03/10 365 372 363 372 29,000
1999/03/09 363 368 362 367 32,000
1999/03/08 382 382 360 360 44,000
1999/03/05 364 380 364 380 35,000
1999/03/04 380 380 372 373 15,000
1999/03/03 365 365 364 365 18,000
1999/03/02 384 384 365 365 15,000
1999/03/01 379 383 374 374 21,000
1999/02/26 360 364 360 364 24,000
1999/02/25 378 378 360 370 38,000
1999/02/24 387 387 373 380 43,000
1999/02/23 387 387 383 387 30,000
1999/02/22 370 377 370 372 38,000
1999/02/19 367 370 367 370 23,000
1999/02/18 365 369 365 367 29,000
1999/02/17 364 365 363 363 21,000
1999/02/16 363 363 359 359 3,000
1999/02/15 351 353 351 353 27,000
1999/02/12 341 355 341 350 24,000
1999/02/10 325 342 325 341 75,000
1999/02/09 358 358 350 350 20,000
1999/02/08 357 361 357 359 28,000
1999/02/05 365 366 361 364 28,000
1999/02/04 365 368 365 368 10,000
1999/02/03 381 381 365 365 10,000
1999/02/02 390 390 386 386 11,000
1999/02/01 394 394 386 391 6,000
1999/01/29 395 395 382 385 30,000
1999/01/28 395 395 385 385 40,000
1999/01/27 380 385 380 385 24,000
1999/01/26 391 394 387 394 55,000
1999/01/25 395 395 390 391 46,000
1999/01/22 379 388 379 385 41,000
1999/01/21 384 390 383 384 71,000
1999/01/20 379 383 371 377 33,000
1999/01/19 379 379 374 375 19,000
1999/01/18 370 379 370 379 4,000
1999/01/13 380 380 365 365 8,000
1999/01/12 370 370 365 365 9,000
1999/01/11 375 375 375 375 1,000
1999/01/08 370 375 370 375 7,000
1999/01/07 376 384 376 380 31,000
1999/01/06 368 373 366 373 40,000
1999/01/05 380 380 372 373 13,000
1999/01/04 380 380 370 370 4,000

このページの先頭へ