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 |
---|---|---|---|---|---|
2000/12/29 | 323 | 323 | 322 | 322 | 5,000 |
2000/12/28 | 325 | 325 | 320 | 322 | 13,000 |
2000/12/27 | 330 | 330 | 320 | 320 | 8,000 |
2000/12/26 | 323 | 324 | 314 | 315 | 44,000 |
2000/12/25 | 336 | 336 | 321 | 323 | 65,000 |
2000/12/22 | 325 | 330 | 321 | 321 | 70,000 |
2000/12/21 | 335 | 335 | 327 | 334 | 111,000 |
2000/12/20 | 341 | 342 | 339 | 339 | 46,000 |
2000/12/19 | 345 | 345 | 342 | 342 | 44,000 |
2000/12/18 | 346 | 346 | 345 | 345 | 16,000 |
2000/12/15 | 349 | 350 | 349 | 350 | 8,000 |
2000/12/14 | 354 | 354 | 349 | 349 | 12,000 |
2000/12/13 | 362 | 362 | 349 | 354 | 14,000 |
2000/12/12 | 357 | 357 | 350 | 352 | 34,000 |
2000/12/11 | 364 | 364 | 352 | 352 | 31,000 |
2000/12/08 | 366 | 366 | 358 | 358 | 72,000 |
2000/12/07 | 349 | 352 | 345 | 352 | 52,000 |
2000/12/06 | 366 | 366 | 351 | 351 | 43,000 |
2000/12/05 | 350 | 350 | 348 | 348 | 33,000 |
2000/12/04 | 355 | 355 | 348 | 348 | 33,000 |
2000/12/01 | 355 | 359 | 348 | 355 | 31,000 |
2000/11/30 | 346 | 350 | 346 | 346 | 14,000 |
2000/11/29 | 349 | 352 | 348 | 348 | 13,000 |
2000/11/28 | 364 | 364 | 348 | 348 | 21,000 |
2000/11/27 | 365 | 365 | 360 | 364 | 15,000 |
2000/11/24 | 366 | 366 | 357 | 365 | 49,000 |
2000/11/22 | 358 | 359 | 355 | 355 | 19,000 |
2000/11/21 | 347 | 350 | 346 | 346 | 28,000 |
2000/11/20 | 347 | 348 | 347 | 347 | 8,000 |
2000/11/17 | 350 | 352 | 347 | 347 | 19,000 |
2000/11/16 | 358 | 358 | 346 | 346 | 19,000 |
2000/11/15 | 363 | 363 | 359 | 360 | 25,000 |
2000/11/14 | 363 | 363 | 348 | 354 | 8,000 |
2000/11/13 | 345 | 353 | 345 | 353 | 24,000 |
2000/11/10 | 345 | 347 | 345 | 346 | 10,000 |
2000/11/09 | 350 | 350 | 348 | 348 | 11,000 |
2000/11/08 | 356 | 356 | 351 | 355 | 11,000 |
2000/11/07 | 354 | 356 | 354 | 356 | 13,000 |
2000/11/06 | 348 | 355 | 348 | 351 | 37,000 |
2000/11/02 | 345 | 348 | 345 | 348 | 27,000 |
2000/11/01 | 350 | 350 | 345 | 350 | 17,000 |
2000/10/31 | 347 | 349 | 346 | 349 | 17,000 |
2000/10/30 | 348 | 350 | 347 | 350 | 10,000 |
2000/10/27 | 355 | 360 | 346 | 346 | 13,000 |
2000/10/26 | 350 | 360 | 346 | 360 | 37,000 |
2000/10/25 | 365 | 365 | 350 | 350 | 40,000 |
2000/10/24 | 369 | 369 | 350 | 350 | 22,000 |
2000/10/23 | 358 | 365 | 358 | 364 | 16,000 |
2000/10/20 | 351 | 364 | 351 | 361 | 11,000 |
2000/10/19 | 341 | 347 | 341 | 346 | 25,000 |
2000/10/18 | 368 | 368 | 361 | 361 | 20,000 |
2000/10/17 | 360 | 369 | 359 | 365 | 22,000 |
2000/10/16 | 356 | 363 | 356 | 360 | 19,000 |
2000/10/13 | 360 | 361 | 352 | 352 | 41,000 |
2000/10/12 | 367 | 369 | 363 | 364 | 24,000 |
2000/10/11 | 370 | 373 | 367 | 370 | 25,000 |
2000/10/10 | 373 | 373 | 370 | 370 | 11,000 |
2000/10/06 | 377 | 377 | 370 | 375 | 51,000 |
2000/10/05 | 379 | 379 | 374 | 374 | 24,000 |
2000/10/04 | 384 | 387 | 380 | 380 | 12,000 |
2000/10/03 | 381 | 389 | 379 | 385 | 24,000 |
2000/10/02 | 387 | 387 | 380 | 380 | 30,000 |
2000/09/29 | 375 | 390 | 372 | 390 | 20,000 |
2000/09/28 | 370 | 376 | 370 | 372 | 43,000 |
2000/09/27 | 372 | 372 | 370 | 370 | 52,000 |
2000/09/26 | 390 | 390 | 375 | 375 | 15,000 |
2000/09/25 | 410 | 410 | 389 | 390 | 66,000 |
2000/09/22 | 398 | 398 | 380 | 382 | 26,000 |
2000/09/21 | 396 | 405 | 390 | 399 | 48,000 |
2000/09/20 | 384 | 406 | 383 | 401 | 93,000 |
2000/09/19 | 372 | 378 | 367 | 378 | 67,000 |
2000/09/18 | 380 | 380 | 366 | 371 | 53,000 |
2000/09/14 | 375 | 388 | 375 | 380 | 116,000 |
2000/09/13 | 368 | 371 | 368 | 371 | 36,000 |
2000/09/12 | 367 | 368 | 365 | 367 | 52,000 |
2000/09/11 | 368 | 378 | 365 | 370 | 45,000 |
2000/09/08 | 375 | 384 | 370 | 370 | 31,000 |
2000/09/07 | 383 | 383 | 374 | 379 | 25,000 |
2000/09/06 | 383 | 390 | 376 | 390 | 32,000 |
2000/09/05 | 376 | 385 | 376 | 385 | 52,000 |
2000/09/04 | 389 | 389 | 375 | 380 | 76,000 |
2000/09/01 | 398 | 398 | 373 | 374 | 126,000 |
2000/08/31 | 392 | 399 | 385 | 399 | 97,000 |
2000/08/30 | 393 | 397 | 391 | 393 | 97,000 |
2000/08/29 | 401 | 401 | 394 | 398 | 115,000 |
2000/08/28 | 410 | 412 | 405 | 405 | 58,000 |
2000/08/25 | 430 | 430 | 415 | 415 | 177,000 |
2000/08/24 | 409 | 427 | 408 | 420 | 242,000 |
2000/08/23 | 439 | 439 | 415 | 415 | 190,000 |
2000/08/22 | 427 | 445 | 419 | 444 | 440,000 |
2000/08/21 | 420 | 430 | 415 | 430 | 286,000 |
2000/08/18 | 400 | 430 | 400 | 430 | 519,000 |
2000/08/17 | 393 | 405 | 390 | 402 | 259,000 |
2000/08/16 | 395 | 397 | 387 | 397 | 108,000 |
2000/08/15 | 395 | 396 | 387 | 396 | 257,000 |
2000/08/14 | 379 | 393 | 378 | 393 | 256,000 |
2000/08/11 | 370 | 389 | 363 | 379 | 171,000 |
2000/08/10 | 350 | 373 | 350 | 370 | 302,000 |
2000/08/09 | 342 | 352 | 342 | 352 | 84,000 |
2000/08/08 | 350 | 352 | 340 | 342 | 29,000 |
2000/08/07 | 348 | 350 | 347 | 347 | 76,000 |
2000/08/04 | 340 | 350 | 340 | 350 | 58,000 |
2000/08/03 | 340 | 345 | 340 | 345 | 20,000 |
2000/08/02 | 345 | 349 | 342 | 349 | 21,000 |
2000/08/01 | 341 | 341 | 338 | 340 | 69,000 |
2000/07/31 | 340 | 347 | 340 | 341 | 36,000 |
2000/07/28 | 350 | 350 | 348 | 350 | 33,000 |
2000/07/27 | 355 | 356 | 350 | 351 | 33,000 |
2000/07/26 | 350 | 358 | 350 | 358 | 97,000 |
2000/07/25 | 360 | 360 | 352 | 358 | 93,000 |
2000/07/24 | 350 | 358 | 350 | 350 | 61,000 |
2000/07/21 | 360 | 369 | 351 | 360 | 156,000 |
2000/07/19 | 344 | 345 | 330 | 345 | 38,000 |
2000/07/18 | 360 | 360 | 338 | 345 | 89,000 |
2000/07/17 | 363 | 373 | 360 | 360 | 49,000 |
2000/07/14 | 370 | 375 | 360 | 360 | 93,000 |
2000/07/13 | 380 | 380 | 370 | 370 | 194,000 |
2000/07/12 | 377 | 377 | 365 | 372 | 319,000 |
2000/07/11 | 340 | 357 | 340 | 357 | 336,000 |
2000/07/10 | 330 | 336 | 329 | 336 | 124,000 |
2000/07/07 | 325 | 335 | 325 | 330 | 64,000 |
2000/07/06 | 315 | 330 | 315 | 325 | 48,000 |
2000/07/05 | 334 | 334 | 325 | 325 | 62,000 |
2000/07/04 | 335 | 337 | 325 | 325 | 79,000 |
2000/07/03 | 335 | 335 | 329 | 334 | 125,000 |
2000/06/30 | 325 | 330 | 325 | 326 | 47,000 |
2000/06/29 | 323 | 325 | 319 | 325 | 90,000 |
2000/06/28 | 321 | 325 | 320 | 324 | 89,000 |
2000/06/27 | 324 | 324 | 320 | 320 | 61,000 |
2000/06/26 | 320 | 326 | 320 | 325 | 16,000 |
2000/06/23 | 325 | 325 | 322 | 324 | 58,000 |
2000/06/22 | 329 | 332 | 320 | 320 | 149,000 |
2000/06/21 | 320 | 325 | 318 | 324 | 58,000 |
2000/06/20 | 325 | 325 | 316 | 316 | 25,000 |
2000/06/19 | 325 | 325 | 315 | 325 | 38,000 |
2000/06/16 | 327 | 332 | 324 | 325 | 48,000 |
2000/06/15 | 335 | 340 | 332 | 332 | 125,000 |
2000/06/14 | 336 | 339 | 334 | 335 | 315,000 |
2000/06/13 | 330 | 339 | 330 | 335 | 224,000 |
2000/06/12 | 324 | 329 | 320 | 329 | 137,000 |
2000/06/09 | 328 | 328 | 315 | 323 | 132,000 |
2000/06/08 | 310 | 314 | 309 | 313 | 41,000 |
2000/06/07 | 293 | 305 | 293 | 305 | 52,000 |
2000/06/06 | 291 | 299 | 291 | 299 | 18,000 |
2000/06/05 | 300 | 300 | 291 | 296 | 54,000 |
2000/06/02 | 304 | 304 | 297 | 298 | 54,000 |
2000/06/01 | 306 | 306 | 298 | 304 | 28,000 |
2000/05/31 | 305 | 306 | 297 | 306 | 60,000 |
2000/05/30 | 296 | 300 | 295 | 300 | 76,000 |
2000/05/29 | 305 | 305 | 291 | 295 | 162,000 |
2000/05/26 | 323 | 323 | 310 | 314 | 40,000 |
2000/05/25 | 330 | 330 | 321 | 321 | 49,000 |
2000/05/24 | 322 | 326 | 320 | 320 | 54,000 |
2000/05/23 | 321 | 330 | 320 | 330 | 34,000 |
2000/05/22 | 330 | 330 | 320 | 321 | 34,000 |
2000/05/19 | 328 | 330 | 320 | 328 | 46,000 |
2000/05/18 | 333 | 333 | 325 | 327 | 47,000 |
2000/05/17 | 330 | 335 | 326 | 330 | 108,000 |
2000/05/16 | 327 | 327 | 320 | 320 | 23,000 |
2000/05/15 | 330 | 330 | 320 | 320 | 21,000 |
2000/05/12 | 324 | 331 | 320 | 331 | 79,000 |
2000/05/11 | 316 | 325 | 312 | 315 | 106,000 |
2000/05/10 | 326 | 326 | 317 | 324 | 31,000 |
2000/05/09 | 320 | 330 | 315 | 325 | 112,000 |
2000/05/08 | 336 | 338 | 327 | 327 | 183,000 |
2000/05/02 | 319 | 337 | 319 | 330 | 533,000 |
2000/05/01 | 311 | 318 | 305 | 318 | 293,000 |
2000/04/28 | 290 | 310 | 282 | 297 | 192,000 |
2000/04/27 | 291 | 291 | 285 | 285 | 36,000 |
2000/04/26 | 295 | 295 | 285 | 286 | 22,000 |
2000/04/25 | 300 | 300 | 291 | 295 | 47,000 |
2000/04/24 | 294 | 295 | 289 | 289 | 47,000 |
2000/04/21 | 294 | 298 | 290 | 290 | 19,000 |
2000/04/20 | 290 | 299 | 288 | 299 | 43,000 |
2000/04/19 | 300 | 300 | 290 | 294 | 21,000 |
2000/04/18 | 293 | 300 | 293 | 300 | 43,000 |
2000/04/17 | 290 | 291 | 285 | 288 | 49,000 |
2000/04/14 | 295 | 299 | 295 | 297 | 21,000 |
2000/04/13 | 300 | 300 | 294 | 294 | 73,000 |
2000/04/12 | 294 | 300 | 294 | 300 | 38,000 |
2000/04/11 | 300 | 300 | 294 | 294 | 85,000 |
2000/04/10 | 297 | 300 | 296 | 300 | 58,000 |
2000/04/07 | 299 | 300 | 295 | 295 | 49,000 |
2000/04/06 | 295 | 300 | 295 | 299 | 25,000 |
2000/04/05 | 295 | 300 | 295 | 298 | 60,000 |
2000/04/04 | 297 | 301 | 295 | 298 | 73,000 |
2000/04/03 | 306 | 306 | 297 | 297 | 46,000 |
2000/03/31 | 296 | 306 | 296 | 306 | 70,000 |
2000/03/30 | 305 | 305 | 295 | 296 | 67,000 |
2000/03/29 | 315 | 315 | 305 | 305 | 88,000 |
2000/03/28 | 325 | 326 | 310 | 311 | 118,000 |
2000/03/27 | 314 | 325 | 312 | 325 | 274,000 |
2000/03/24 | 309 | 309 | 301 | 302 | 142,000 |
2000/03/23 | 293 | 299 | 293 | 299 | 109,000 |
2000/03/22 | 299 | 300 | 290 | 295 | 176,000 |
2000/03/21 | 294 | 294 | 290 | 294 | 101,000 |
2000/03/17 | 280 | 285 | 280 | 285 | 94,000 |
2000/03/16 | 272 | 275 | 266 | 275 | 186,000 |
2000/03/15 | 278 | 278 | 267 | 269 | 291,000 |
2000/03/14 | 285 | 285 | 270 | 274 | 276,000 |
2000/03/13 | 284 | 285 | 273 | 275 | 328,000 |
2000/03/10 | 268 | 284 | 268 | 284 | 484,000 |
2000/03/09 | 273 | 279 | 266 | 270 | 189,000 |
2000/03/08 | 270 | 271 | 263 | 269 | 272,000 |
2000/03/07 | 272 | 280 | 268 | 270 | 466,000 |
2000/03/06 | 281 | 285 | 274 | 275 | 284,000 |
2000/03/03 | 287 | 287 | 280 | 281 | 169,000 |
2000/03/02 | 292 | 299 | 288 | 288 | 59,000 |
2000/03/01 | 304 | 313 | 297 | 298 | 173,000 |
2000/02/29 | 296 | 301 | 296 | 301 | 32,000 |
2000/02/28 | 288 | 300 | 288 | 300 | 29,000 |
2000/02/25 | 290 | 290 | 280 | 287 | 57,000 |
2000/02/24 | 269 | 275 | 269 | 275 | 68,000 |
2000/02/23 | 270 | 274 | 269 | 270 | 66,000 |
2000/02/22 | 285 | 285 | 270 | 274 | 83,000 |
2000/02/21 | 285 | 290 | 270 | 270 | 79,000 |
2000/02/18 | 288 | 293 | 288 | 290 | 23,000 |
2000/02/17 | 296 | 296 | 287 | 287 | 60,000 |
2000/02/16 | 290 | 301 | 290 | 296 | 36,000 |
2000/02/15 | 297 | 297 | 292 | 292 | 53,000 |
2000/02/14 | 294 | 295 | 292 | 292 | 52,000 |
2000/02/10 | 295 | 309 | 294 | 294 | 80,000 |
2000/02/09 | 307 | 307 | 297 | 300 | 28,000 |
2000/02/08 | 302 | 302 | 295 | 297 | 75,000 |
2000/02/07 | 310 | 310 | 300 | 308 | 25,000 |
2000/02/04 | 295 | 302 | 295 | 295 | 50,000 |
2000/02/03 | 304 | 304 | 295 | 295 | 56,000 |
2000/02/02 | 315 | 316 | 295 | 295 | 99,000 |
2000/02/01 | 303 | 305 | 300 | 305 | 32,000 |
2000/01/31 | 309 | 309 | 300 | 300 | 32,000 |
2000/01/28 | 316 | 316 | 300 | 300 | 51,000 |
2000/01/27 | 324 | 325 | 316 | 316 | 42,000 |
2000/01/26 | 325 | 327 | 320 | 325 | 35,000 |
2000/01/25 | 328 | 328 | 316 | 323 | 47,000 |
2000/01/24 | 322 | 325 | 320 | 325 | 43,000 |
2000/01/21 | 320 | 322 | 320 | 320 | 51,000 |
2000/01/20 | 315 | 320 | 315 | 320 | 54,000 |
2000/01/19 | 319 | 320 | 315 | 315 | 44,000 |
2000/01/18 | 313 | 321 | 313 | 320 | 78,000 |
2000/01/17 | 298 | 311 | 298 | 308 | 68,000 |
2000/01/14 | 295 | 298 | 293 | 297 | 42,000 |
2000/01/13 | 290 | 298 | 290 | 297 | 44,000 |
2000/01/12 | 295 | 295 | 290 | 290 | 36,000 |
2000/01/11 | 295 | 300 | 295 | 300 | 37,000 |
2000/01/07 | 281 | 294 | 280 | 294 | 56,000 |
2000/01/06 | 289 | 289 | 280 | 280 | 36,000 |
2000/01/05 | 281 | 290 | 281 | 290 | 52,000 |
2000/01/04 | 286 | 288 | 281 | 281 | 26,000 |