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
2002/12/30 419 425 414 423 28,000
2002/12/27 423 423 418 422 72,000
2002/12/26 420 427 419 423 29,000
2002/12/25 428 428 417 423 70,000
2002/12/24 420 430 416 427 93,000
2002/12/20 419 425 413 419 60,000
2002/12/19 425 425 410 419 71,000
2002/12/18 439 439 425 425 95,000
2002/12/17 440 441 439 439 66,000
2002/12/16 445 446 441 442 51,000
2002/12/13 448 449 446 449 112,000
2002/12/12 450 450 448 448 67,000
2002/12/11 450 455 449 450 63,000
2002/12/10 456 456 449 450 181,000
2002/12/09 456 461 456 458 42,000
2002/12/06 465 465 460 464 43,000
2002/12/05 465 467 464 467 34,000
2002/12/04 468 468 465 465 71,000
2002/12/03 468 469 467 468 69,000
2002/12/02 470 470 465 468 40,000
2002/11/29 457 469 457 465 75,000
2002/11/28 460 464 460 461 29,000
2002/11/27 455 468 455 460 109,000
2002/11/26 460 465 454 454 113,000
2002/11/25 468 468 459 459 102,000
2002/11/22 465 469 463 468 133,000
2002/11/21 463 463 459 463 42,000
2002/11/20 458 464 455 464 88,000
2002/11/19 453 455 449 452 57,000
2002/11/18 463 463 459 460 32,000
2002/11/15 455 464 455 464 35,000
2002/11/14 458 459 458 458 18,000
2002/11/13 463 463 458 458 19,000
2002/11/12 455 465 455 464 27,000
2002/11/11 460 461 458 459 20,000
2002/11/08 465 466 459 466 29,000
2002/11/07 461 465 461 465 47,000
2002/11/06 465 470 464 466 80,000
2002/11/05 465 465 460 465 31,000
2002/11/01 467 467 465 465 15,000
2002/10/31 468 468 463 463 48,000
2002/10/30 459 464 457 463 37,000
2002/10/29 458 460 456 459 28,000
2002/10/28 451 459 451 459 28,000
2002/10/25 458 459 456 459 48,000
2002/10/24 455 456 452 456 31,000
2002/10/23 453 458 452 458 29,000
2002/10/22 459 459 455 455 117,000
2002/10/21 454 458 450 458 26,000
2002/10/18 449 449 449 449 4,000
2002/10/17 449 459 445 449 37,000
2002/10/16 455 456 448 448 41,000
2002/10/15 455 457 450 455 21,000
2002/10/11 440 447 439 442 119,000
2002/10/10 451 451 448 450 44,000
2002/10/09 451 455 451 453 34,000
2002/10/08 451 454 447 448 45,000
2002/10/07 457 457 447 450 21,000
2002/10/04 455 460 453 460 25,000
2002/10/03 453 461 453 460 62,000
2002/10/02 453 457 452 452 90,000
2002/10/01 449 450 444 444 42,000
2002/09/30 453 453 447 449 10,000
2002/09/27 450 454 445 453 25,000
2002/09/26 450 454 448 448 30,000
2002/09/25 463 463 448 451 41,000
2002/09/24 453 460 453 460 29,000
2002/09/20 453 455 449 453 42,000
2002/09/19 463 463 453 453 34,000
2002/09/18 456 456 449 455 35,000
2002/09/17 449 460 449 456 214,000
2002/09/13 448 449 448 449 88,000
2002/09/12 448 454 448 454 32,000
2002/09/11 449 456 447 448 18,000
2002/09/10 449 452 445 448 55,000
2002/09/09 455 455 445 447 23,000
2002/09/06 445 447 444 445 37,000
2002/09/05 433 444 433 444 32,000
2002/09/04 433 436 426 433 27,000
2002/09/03 439 439 431 435 47,000
2002/09/02 448 448 440 440 25,000
2002/08/30 455 455 447 448 22,000
2002/08/29 468 468 456 457 116,000
2002/08/28 471 472 464 470 57,000
2002/08/27 477 477 470 471 83,000
2002/08/26 472 486 470 481 42,000
2002/08/23 484 485 477 477 109,000
2002/08/22 487 487 482 484 30,000
2002/08/21 488 489 481 487 57,000
2002/08/20 487 490 479 481 71,000
2002/08/19 477 480 474 480 46,000
2002/08/16 480 483 476 476 73,000
2002/08/15 477 483 477 481 38,000
2002/08/14 484 484 476 480 29,000
2002/08/13 482 484 482 484 10,000
2002/08/12 492 492 481 482 88,000
2002/08/09 491 493 489 492 69,000
2002/08/08 495 495 490 491 34,000
2002/08/07 490 495 485 495 74,000
2002/08/06 486 488 485 488 37,000
2002/08/05 487 491 486 486 51,000
2002/08/02 480 490 478 490 45,000
2002/08/01 486 486 480 480 35,000
2002/07/31 480 486 479 486 40,000
2002/07/30 478 483 477 479 48,000
2002/07/29 487 487 475 475 52,000
2002/07/26 495 495 477 488 57,000
2002/07/25 502 503 487 495 128,000
2002/07/24 488 500 488 499 179,000
2002/07/23 488 490 484 488 66,000
2002/07/22 489 492 486 491 102,000
2002/07/19 495 495 492 492 72,000
2002/07/18 489 500 487 497 169,000
2002/07/17 486 487 485 487 76,000
2002/07/16 489 491 484 485 94,000
2002/07/15 486 491 483 490 59,000
2002/07/12 489 489 486 486 26,000
2002/07/11 489 489 484 489 48,000
2002/07/10 484 489 484 489 40,000
2002/07/09 480 487 478 487 48,000
2002/07/08 490 490 482 486 197,000
2002/07/05 490 492 482 490 54,000
2002/07/04 495 495 487 491 73,000
2002/07/03 491 496 491 496 139,000
2002/07/02 494 494 489 491 54,000
2002/07/01 480 495 480 494 114,000
2002/06/28 465 470 464 470 39,000
2002/06/27 465 470 463 463 28,000
2002/06/26 459 470 455 470 71,000
2002/06/25 455 460 452 460 65,000
2002/06/24 445 459 443 458 61,000
2002/06/21 443 447 443 445 29,000
2002/06/20 448 448 443 447 36,000
2002/06/19 444 445 442 444 71,000
2002/06/18 444 445 441 443 47,000
2002/06/17 451 452 442 443 47,000
2002/06/14 450 456 450 451 167,000
2002/06/13 465 465 451 451 26,000
2002/06/12 471 472 465 465 12,000
2002/06/11 479 480 474 474 13,000
2002/06/10 480 480 476 480 55,000
2002/06/07 456 473 456 473 33,000
2002/06/06 473 473 456 461 60,000
2002/06/05 466 475 465 475 36,000
2002/06/04 475 475 457 466 55,000
2002/06/03 478 478 472 475 18,000
2002/05/31 478 478 473 473 57,000
2002/05/30 475 475 472 475 33,000
2002/05/29 479 479 470 475 71,000
2002/05/28 474 480 471 475 71,000
2002/05/27 478 479 472 479 53,000
2002/05/24 478 478 475 478 60,000
2002/05/23 476 476 472 473 65,000
2002/05/22 468 483 468 483 70,000
2002/05/21 461 468 461 468 63,000
2002/05/20 465 465 460 460 27,000
2002/05/17 459 465 458 458 121,000
2002/05/16 456 458 455 458 29,000
2002/05/15 458 459 454 459 62,000
2002/05/14 451 464 448 451 114,000
2002/05/13 448 450 443 450 32,000
2002/05/10 449 449 441 447 49,000
2002/05/09 447 449 446 448 38,000
2002/05/08 450 451 444 447 30,000
2002/05/07 445 449 442 442 31,000
2002/05/02 446 450 444 450 68,000
2002/05/01 430 440 430 436 30,000
2002/04/30 440 440 433 434 34,000
2002/04/26 438 438 433 433 41,000
2002/04/25 439 440 438 438 59,000
2002/04/24 434 440 433 435 51,000
2002/04/23 434 434 431 433 124,000
2002/04/22 427 431 427 430 30,000
2002/04/19 432 432 430 431 20,000
2002/04/18 438 439 435 436 21,000
2002/04/17 430 438 430 438 57,000
2002/04/16 429 431 426 430 49,000
2002/04/15 430 431 429 430 25,000
2002/04/12 435 435 429 431 59,000
2002/04/11 443 443 439 439 41,000
2002/04/10 440 445 438 439 33,000
2002/04/09 449 449 441 442 16,000
2002/04/08 449 449 446 449 9,000
2002/04/05 448 450 446 450 29,000
2002/04/04 438 447 438 441 34,000
2002/04/03 435 441 435 438 46,000
2002/04/02 435 440 431 440 13,000
2002/04/01 445 445 430 435 35,000
2002/03/29 449 449 435 435 47,000
2002/03/28 441 449 441 449 37,000
2002/03/27 439 446 436 446 36,000
2002/03/26 441 443 439 440 33,000
2002/03/25 463 463 448 450 68,000
2002/03/22 450 456 450 451 73,000
2002/03/20 449 449 445 449 37,000
2002/03/19 440 443 440 443 14,000
2002/03/18 445 445 438 438 26,000
2002/03/15 439 440 436 437 96,000
2002/03/14 438 442 438 439 54,000
2002/03/13 442 445 438 438 25,000
2002/03/12 440 441 435 435 24,000
2002/03/11 444 445 433 439 43,000
2002/03/08 425 435 421 433 129,000
2002/03/07 431 435 426 426 59,000
2002/03/06 440 440 432 435 69,000
2002/03/05 441 441 431 440 42,000
2002/03/04 436 446 436 443 62,000
2002/03/01 426 437 426 436 56,000
2002/02/28 425 438 425 431 108,000
2002/02/27 419 427 419 425 83,000
2002/02/26 415 420 415 417 54,000
2002/02/25 424 424 415 415 103,000
2002/02/22 424 424 418 420 46,000
2002/02/21 418 421 417 421 59,000
2002/02/20 420 420 410 417 50,000
2002/02/19 428 428 413 420 92,000
2002/02/18 430 430 422 428 65,000
2002/02/15 425 427 420 425 38,000
2002/02/14 424 430 420 425 54,000
2002/02/13 415 426 415 424 65,000
2002/02/12 418 419 417 418 45,000
2002/02/08 415 422 412 418 206,000
2002/02/07 408 418 407 418 41,000
2002/02/06 408 412 406 409 44,000
2002/02/05 412 412 407 408 90,000
2002/02/04 420 421 411 419 54,000
2002/02/01 413 420 413 420 36,000
2002/01/31 414 417 411 413 79,000
2002/01/30 418 418 413 417 48,000
2002/01/29 418 418 413 413 17,000
2002/01/28 415 418 412 418 18,000
2002/01/25 422 422 409 409 130,000
2002/01/24 415 429 415 422 127,000
2002/01/23 405 417 405 415 30,000
2002/01/22 424 427 405 406 127,000
2002/01/21 409 420 409 419 79,000
2002/01/18 388 400 386 400 197,000
2002/01/17 394 394 388 388 21,000
2002/01/16 385 393 385 392 39,000
2002/01/15 391 396 389 393 36,000
2002/01/11 409 409 396 396 69,000
2002/01/10 406 409 401 403 23,000
2002/01/09 401 410 401 410 21,000
2002/01/08 415 415 401 405 22,000
2002/01/07 417 419 411 416 12,000
2002/01/04 426 426 416 416 3,000

このページの先頭へ