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
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

このページの先頭へ