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
2004/12/30 532 532 526 528 17,000
2004/12/29 524 525 520 522 28,000
2004/12/28 529 529 519 522 27,000
2004/12/27 531 531 523 529 41,000
2004/12/24 533 535 528 532 109,000
2004/12/22 530 533 525 532 84,000
2004/12/21 508 530 508 530 79,000
2004/12/20 510 512 507 511 83,000
2004/12/17 511 513 510 513 39,000
2004/12/16 519 519 512 513 52,000
2004/12/15 511 520 511 518 23,000
2004/12/14 508 510 504 506 128,000
2004/12/13 520 521 506 508 154,000
2004/12/10 530 531 524 525 158,000
2004/12/09 522 524 515 515 53,000
2004/12/08 523 525 522 525 61,000
2004/12/07 524 526 522 522 36,000
2004/12/06 534 545 524 524 63,000
2004/12/03 534 535 525 534 32,000
2004/12/02 529 532 529 532 21,000
2004/12/01 535 535 530 530 22,000
2004/11/30 536 537 534 535 84,000
2004/11/29 536 538 536 536 11,000
2004/11/26 534 539 534 536 30,000
2004/11/25 529 533 529 532 65,000
2004/11/24 527 533 527 529 44,000
2004/11/22 525 527 520 522 36,000
2004/11/19 535 537 525 526 84,000
2004/11/18 537 539 537 538 34,000
2004/11/17 537 538 534 535 33,000
2004/11/16 534 538 534 537 34,000
2004/11/15 525 534 525 534 20,000
2004/11/12 520 525 515 520 56,000
2004/11/11 531 534 526 526 54,000
2004/11/10 530 536 530 535 30,000
2004/11/09 526 530 526 530 32,000
2004/11/08 532 532 523 526 29,000
2004/11/05 531 535 531 533 11,000
2004/11/04 534 534 531 531 30,000
2004/11/02 537 537 531 537 15,000
2004/11/01 539 539 525 538 13,000
2004/10/29 523 540 523 540 28,000
2004/10/28 531 535 524 533 14,000
2004/10/27 523 531 523 531 28,000
2004/10/26 532 532 525 526 18,000
2004/10/25 541 545 535 542 79,000
2004/10/22 532 538 531 535 33,000
2004/10/21 524 526 523 526 15,000
2004/10/20 533 533 524 524 20,000
2004/10/19 525 544 525 533 32,000
2004/10/18 525 530 521 525 35,000
2004/10/15 525 529 523 523 23,000
2004/10/14 530 539 526 535 27,000
2004/10/13 542 549 541 544 41,000
2004/10/12 545 545 533 542 27,000
2004/10/08 545 545 541 543 10,000
2004/10/07 544 545 541 544 62,000
2004/10/06 539 545 539 545 9,000
2004/10/05 544 545 540 545 19,000
2004/10/04 540 548 540 548 28,000
2004/10/01 531 539 531 539 23,000
2004/09/30 534 534 520 531 8,000
2004/09/29 532 537 522 535 21,000
2004/09/28 529 532 529 532 18,000
2004/09/27 514 532 513 532 31,000
2004/09/24 545 545 534 534 70,000
2004/09/22 540 540 536 539 39,000
2004/09/21 537 537 533 536 16,000
2004/09/17 537 537 520 537 38,000
2004/09/16 535 541 535 537 40,000
2004/09/15 535 540 535 536 39,000
2004/09/14 540 540 535 540 20,000
2004/09/13 539 540 535 539 27,000
2004/09/10 540 540 531 538 117,000
2004/09/09 540 543 540 540 11,000
2004/09/08 544 546 543 543 24,000
2004/09/07 546 546 542 543 27,000
2004/09/06 538 546 538 546 58,000
2004/09/03 538 541 538 538 52,000
2004/09/02 535 540 534 538 41,000
2004/09/01 530 539 529 534 21,000
2004/08/31 534 540 528 528 61,000
2004/08/30 528 534 525 534 24,000
2004/08/27 525 530 524 530 29,000
2004/08/26 530 530 520 529 68,000
2004/08/25 516 525 516 525 105,000
2004/08/24 508 515 507 513 78,000
2004/08/23 505 510 505 509 22,000
2004/08/20 502 510 501 508 66,000
2004/08/19 496 502 491 502 14,000
2004/08/18 499 503 490 499 78,000
2004/08/17 501 510 501 503 50,000
2004/08/16 501 503 497 500 34,000
2004/08/13 504 504 498 501 57,000
2004/08/12 504 504 500 501 73,000
2004/08/11 495 505 489 505 47,000
2004/08/10 497 497 490 490 69,000
2004/08/09 495 495 489 495 97,000
2004/08/06 506 506 496 497 136,000
2004/08/05 504 508 502 503 66,000
2004/08/04 507 512 502 503 63,000
2004/08/03 528 528 500 517 70,000
2004/08/02 527 527 517 519 194,000
2004/07/30 530 533 520 533 42,000
2004/07/29 522 522 508 521 58,000
2004/07/28 520 530 510 529 21,000
2004/07/27 522 525 519 519 26,000
2004/07/26 532 533 522 522 24,000
2004/07/23 549 549 532 532 98,000
2004/07/22 524 524 518 519 45,000
2004/07/21 517 526 517 523 45,000
2004/07/20 518 528 510 510 27,000
2004/07/16 518 518 505 518 35,000
2004/07/15 548 548 511 513 131,000
2004/07/14 511 512 508 508 27,000
2004/07/13 518 518 511 511 24,000
2004/07/12 507 517 506 516 24,000
2004/07/09 498 503 495 502 48,000
2004/07/08 502 510 495 502 75,000
2004/07/07 508 511 501 503 63,000
2004/07/06 518 518 510 511 59,000
2004/07/05 510 516 500 513 63,000
2004/07/02 514 519 510 514 71,000
2004/07/01 513 520 511 514 133,000
2004/06/30 503 510 500 510 78,000
2004/06/29 504 504 499 503 40,000
2004/06/28 500 507 499 506 123,000
2004/06/25 498 505 494 499 308,000
2004/06/24 484 498 484 494 104,000
2004/06/23 470 481 469 480 108,000
2004/06/22 474 474 465 468 25,000
2004/06/21 461 485 461 473 80,000
2004/06/18 457 468 457 461 25,000
2004/06/17 470 471 464 467 41,000
2004/06/16 466 473 466 471 84,000
2004/06/15 468 469 466 466 22,000
2004/06/14 470 472 468 468 41,000
2004/06/11 460 473 460 467 207,000
2004/06/10 449 470 449 460 86,000
2004/06/09 455 458 450 454 67,000
2004/06/08 453 455 450 452 97,000
2004/06/07 447 455 447 450 70,000
2004/06/04 447 448 442 447 42,000
2004/06/03 445 447 437 437 24,000
2004/06/02 446 448 445 445 26,000
2004/06/01 444 447 444 445 45,000
2004/05/31 443 445 442 444 23,000
2004/05/28 439 442 428 442 96,000
2004/05/27 444 446 439 439 95,000
2004/05/26 439 447 433 444 46,000
2004/05/25 440 440 426 431 105,000
2004/05/24 450 450 436 439 85,000
2004/05/21 434 450 425 450 134,000
2004/05/20 430 435 428 433 77,000
2004/05/19 410 429 410 429 53,000
2004/05/18 402 413 402 410 25,000
2004/05/17 405 406 400 401 25,000
2004/05/14 415 415 407 410 118,000
2004/05/13 421 421 417 418 65,000
2004/05/12 420 427 418 427 71,000
2004/05/11 405 426 405 426 34,000
2004/05/10 430 435 419 419 63,000
2004/05/07 436 440 436 436 48,000
2004/05/06 443 443 436 436 29,000
2004/04/30 445 447 442 443 129,000
2004/04/28 447 447 443 443 68,000
2004/04/27 444 446 443 443 21,000
2004/04/26 440 444 438 443 48,000
2004/04/23 443 443 438 438 86,000
2004/04/22 442 447 442 445 68,000
2004/04/21 443 443 441 441 12,000
2004/04/20 438 443 438 443 55,000
2004/04/19 443 443 430 439 49,000
2004/04/16 445 447 438 443 45,000
2004/04/15 452 452 444 446 20,000
2004/04/14 449 454 447 453 40,000
2004/04/13 446 448 441 447 61,000
2004/04/12 435 444 435 444 39,000
2004/04/09 446 447 444 445 48,000
2004/04/08 441 449 441 446 97,000
2004/04/07 444 445 442 443 61,000
2004/04/06 443 443 440 443 27,000
2004/04/05 441 443 440 442 76,000
2004/04/02 442 444 439 443 152,000
2004/04/01 444 444 439 440 56,000
2004/03/31 446 446 440 445 35,000
2004/03/30 440 448 440 444 67,000
2004/03/29 443 445 439 445 83,000
2004/03/26 443 443 437 443 90,000
2004/03/25 444 448 442 444 135,000
2004/03/24 444 444 437 441 152,000
2004/03/23 446 446 442 442 39,000
2004/03/22 442 450 442 445 63,000
2004/03/19 445 450 441 442 71,000
2004/03/18 446 447 442 445 62,000
2004/03/17 445 445 443 445 71,000
2004/03/16 441 443 440 442 33,000
2004/03/15 439 446 439 440 34,000
2004/03/12 435 445 432 432 112,000
2004/03/11 441 443 438 440 47,000
2004/03/10 440 444 439 439 49,000
2004/03/09 443 445 442 442 19,000
2004/03/08 441 446 441 443 24,000
2004/03/05 448 448 439 445 67,000
2004/03/04 447 447 444 444 88,000
2004/03/03 442 446 442 444 71,000
2004/03/02 444 444 442 442 29,000
2004/03/01 445 446 443 443 44,000
2004/02/27 442 445 441 445 116,000
2004/02/26 441 442 440 442 64,000
2004/02/25 448 448 440 440 72,000
2004/02/24 444 446 442 443 53,000
2004/02/23 441 446 436 440 58,000
2004/02/20 440 444 439 440 36,000
2004/02/19 435 440 432 432 24,000
2004/02/18 430 440 430 432 46,000
2004/02/17 436 436 425 430 24,000
2004/02/16 436 436 436 436 3,000
2004/02/13 438 438 433 436 34,000
2004/02/12 423 430 423 430 18,000
2004/02/10 419 422 419 422 14,000
2004/02/09 420 420 416 418 18,000
2004/02/06 430 430 418 419 24,000
2004/02/05 430 430 430 430 7,000
2004/02/04 438 438 434 434 28,000
2004/02/03 440 440 431 434 16,000
2004/02/02 436 437 430 436 27,000
2004/01/30 431 439 431 435 25,000
2004/01/29 442 449 441 441 23,000
2004/01/28 439 453 438 447 61,000
2004/01/27 455 455 446 446 37,000
2004/01/26 454 455 454 455 25,000
2004/01/23 458 460 453 454 93,000
2004/01/22 440 449 440 448 41,000
2004/01/21 432 440 432 435 54,000
2004/01/20 426 432 426 431 22,000
2004/01/19 430 432 425 425 20,000
2004/01/16 423 429 423 429 18,000
2004/01/15 432 432 426 427 29,000
2004/01/14 433 433 431 432 23,000
2004/01/13 432 436 431 433 26,000
2004/01/09 425 432 425 432 55,000
2004/01/08 427 430 427 428 30,000
2004/01/07 428 428 425 425 26,000
2004/01/06 428 433 428 431 48,000
2004/01/05 429 429 428 428 21,000

このページの先頭へ