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 |
|---|---|---|---|---|---|
| 2005/12/30 | 764 | 773 | 764 | 765 | 108,000 |
| 2005/12/29 | 758 | 766 | 750 | 762 | 70,000 |
| 2005/12/28 | 750 | 758 | 747 | 755 | 91,000 |
| 2005/12/27 | 750 | 758 | 741 | 754 | 126,000 |
| 2005/12/26 | 738 | 754 | 732 | 750 | 121,000 |
| 2005/12/22 | 735 | 739 | 728 | 730 | 150,000 |
| 2005/12/21 | 711 | 728 | 707 | 728 | 198,000 |
| 2005/12/20 | 708 | 711 | 694 | 711 | 65,000 |
| 2005/12/19 | 698 | 707 | 697 | 698 | 84,000 |
| 2005/12/16 | 702 | 710 | 691 | 697 | 132,000 |
| 2005/12/15 | 709 | 717 | 703 | 705 | 140,000 |
| 2005/12/14 | 723 | 723 | 712 | 712 | 100,000 |
| 2005/12/13 | 714 | 724 | 714 | 723 | 51,000 |
| 2005/12/12 | 720 | 724 | 706 | 712 | 122,000 |
| 2005/12/09 | 729 | 729 | 705 | 713 | 173,000 |
| 2005/12/08 | 713 | 722 | 703 | 715 | 127,000 |
| 2005/12/07 | 712 | 720 | 710 | 720 | 81,000 |
| 2005/12/06 | 718 | 719 | 712 | 713 | 94,000 |
| 2005/12/05 | 724 | 725 | 710 | 719 | 110,000 |
| 2005/12/02 | 724 | 726 | 717 | 724 | 69,000 |
| 2005/12/01 | 708 | 722 | 692 | 717 | 147,000 |
| 2005/11/30 | 713 | 718 | 675 | 675 | 174,000 |
| 2005/11/29 | 717 | 722 | 702 | 708 | 108,000 |
| 2005/11/28 | 725 | 735 | 710 | 717 | 100,000 |
| 2005/11/25 | 721 | 721 | 714 | 719 | 83,000 |
| 2005/11/24 | 717 | 723 | 714 | 717 | 143,000 |
| 2005/11/22 | 715 | 717 | 707 | 712 | 99,000 |
| 2005/11/21 | 724 | 724 | 705 | 705 | 100,000 |
| 2005/11/18 | 726 | 736 | 721 | 729 | 74,000 |
| 2005/11/17 | 737 | 737 | 720 | 726 | 77,000 |
| 2005/11/16 | 730 | 738 | 710 | 738 | 83,000 |
| 2005/11/15 | 752 | 752 | 729 | 729 | 62,000 |
| 2005/11/14 | 757 | 760 | 744 | 752 | 45,000 |
| 2005/11/11 | 750 | 756 | 738 | 756 | 56,000 |
| 2005/11/10 | 735 | 749 | 735 | 745 | 25,000 |
| 2005/11/09 | 743 | 748 | 729 | 745 | 56,000 |
| 2005/11/08 | 748 | 748 | 739 | 739 | 15,000 |
| 2005/11/07 | 750 | 751 | 736 | 747 | 38,000 |
| 2005/11/04 | 736 | 773 | 730 | 750 | 93,000 |
| 2005/11/02 | 746 | 754 | 734 | 736 | 58,000 |
| 2005/11/01 | 739 | 751 | 734 | 749 | 45,000 |
| 2005/10/31 | 730 | 736 | 730 | 733 | 36,000 |
| 2005/10/28 | 724 | 732 | 724 | 732 | 76,000 |
| 2005/10/27 | 718 | 730 | 718 | 730 | 55,000 |
| 2005/10/26 | 729 | 729 | 716 | 728 | 64,000 |
| 2005/10/25 | 727 | 727 | 716 | 719 | 80,000 |
| 2005/10/24 | 716 | 732 | 715 | 719 | 71,000 |
| 2005/10/21 | 705 | 714 | 705 | 714 | 53,000 |
| 2005/10/20 | 714 | 714 | 705 | 710 | 71,000 |
| 2005/10/19 | 705 | 715 | 705 | 709 | 61,000 |
| 2005/10/18 | 704 | 720 | 703 | 703 | 87,000 |
| 2005/10/17 | 713 | 716 | 703 | 703 | 64,000 |
| 2005/10/14 | 733 | 733 | 712 | 713 | 105,000 |
| 2005/10/13 | 740 | 753 | 701 | 734 | 166,000 |
| 2005/10/12 | 730 | 749 | 725 | 744 | 152,000 |
| 2005/10/11 | 726 | 736 | 712 | 725 | 61,000 |
| 2005/10/07 | 725 | 735 | 724 | 725 | 73,000 |
| 2005/10/06 | 750 | 750 | 724 | 724 | 69,000 |
| 2005/10/05 | 761 | 775 | 745 | 751 | 128,000 |
| 2005/10/04 | 763 | 774 | 757 | 768 | 144,000 |
| 2005/10/03 | 763 | 789 | 755 | 783 | 109,000 |
| 2005/09/30 | 794 | 794 | 770 | 793 | 74,000 |
| 2005/09/29 | 774 | 795 | 765 | 794 | 96,000 |
| 2005/09/28 | 764 | 779 | 763 | 771 | 93,000 |
| 2005/09/27 | 780 | 780 | 759 | 763 | 38,000 |
| 2005/09/26 | 742 | 772 | 742 | 772 | 68,000 |
| 2005/09/22 | 736 | 755 | 736 | 739 | 130,000 |
| 2005/09/21 | 755 | 755 | 735 | 735 | 117,000 |
| 2005/09/20 | 755 | 760 | 748 | 748 | 111,000 |
| 2005/09/16 | 739 | 754 | 738 | 754 | 133,000 |
| 2005/09/15 | 725 | 741 | 725 | 737 | 129,000 |
| 2005/09/14 | 733 | 733 | 725 | 728 | 52,000 |
| 2005/09/13 | 749 | 752 | 733 | 734 | 55,000 |
| 2005/09/12 | 759 | 763 | 744 | 744 | 68,000 |
| 2005/09/09 | 759 | 768 | 750 | 763 | 221,000 |
| 2005/09/08 | 764 | 764 | 751 | 752 | 21,000 |
| 2005/09/07 | 767 | 774 | 765 | 765 | 29,000 |
| 2005/09/06 | 776 | 776 | 766 | 766 | 48,000 |
| 2005/09/05 | 756 | 779 | 756 | 777 | 40,000 |
| 2005/09/02 | 750 | 770 | 750 | 755 | 30,000 |
| 2005/09/01 | 768 | 772 | 748 | 749 | 31,000 |
| 2005/08/31 | 760 | 766 | 752 | 759 | 27,000 |
| 2005/08/30 | 743 | 760 | 735 | 760 | 29,000 |
| 2005/08/29 | 746 | 748 | 736 | 744 | 25,000 |
| 2005/08/26 | 770 | 770 | 733 | 747 | 52,000 |
| 2005/08/25 | 781 | 781 | 763 | 770 | 69,000 |
| 2005/08/24 | 765 | 780 | 765 | 780 | 47,000 |
| 2005/08/23 | 783 | 785 | 750 | 765 | 69,000 |
| 2005/08/22 | 760 | 783 | 755 | 783 | 118,000 |
| 2005/08/19 | 742 | 753 | 736 | 753 | 102,000 |
| 2005/08/18 | 763 | 763 | 734 | 746 | 60,000 |
| 2005/08/17 | 744 | 760 | 744 | 756 | 30,000 |
| 2005/08/16 | 768 | 768 | 750 | 757 | 36,000 |
| 2005/08/15 | 750 | 769 | 732 | 769 | 152,000 |
| 2005/08/12 | 750 | 759 | 735 | 742 | 98,000 |
| 2005/08/11 | 720 | 744 | 719 | 740 | 74,000 |
| 2005/08/10 | 697 | 726 | 697 | 719 | 67,000 |
| 2005/08/09 | 690 | 709 | 680 | 707 | 37,000 |
| 2005/08/08 | 685 | 693 | 659 | 689 | 93,000 |
| 2005/08/05 | 696 | 717 | 688 | 688 | 38,000 |
| 2005/08/04 | 726 | 726 | 701 | 704 | 57,000 |
| 2005/08/03 | 737 | 737 | 724 | 727 | 46,000 |
| 2005/08/02 | 736 | 740 | 726 | 736 | 36,000 |
| 2005/08/01 | 740 | 742 | 730 | 742 | 36,000 |
| 2005/07/29 | 740 | 742 | 734 | 739 | 27,000 |
| 2005/07/28 | 728 | 742 | 728 | 735 | 23,000 |
| 2005/07/27 | 727 | 729 | 710 | 728 | 29,000 |
| 2005/07/26 | 726 | 729 | 725 | 727 | 16,000 |
| 2005/07/25 | 735 | 735 | 725 | 729 | 102,000 |
| 2005/07/22 | 721 | 725 | 720 | 725 | 47,000 |
| 2005/07/21 | 721 | 722 | 705 | 722 | 52,000 |
| 2005/07/20 | 712 | 725 | 709 | 721 | 25,000 |
| 2005/07/19 | 720 | 721 | 696 | 714 | 18,000 |
| 2005/07/15 | 715 | 727 | 710 | 716 | 83,000 |
| 2005/07/14 | 715 | 734 | 708 | 708 | 106,000 |
| 2005/07/13 | 700 | 709 | 695 | 704 | 51,000 |
| 2005/07/12 | 713 | 713 | 699 | 705 | 33,000 |
| 2005/07/11 | 728 | 732 | 710 | 710 | 74,000 |
| 2005/07/08 | 694 | 702 | 690 | 698 | 36,000 |
| 2005/07/07 | 697 | 700 | 692 | 694 | 30,000 |
| 2005/07/06 | 697 | 704 | 690 | 697 | 26,000 |
| 2005/07/05 | 710 | 710 | 696 | 705 | 31,000 |
| 2005/07/04 | 705 | 715 | 705 | 710 | 39,000 |
| 2005/07/01 | 695 | 709 | 695 | 701 | 56,000 |
| 2005/06/30 | 701 | 701 | 691 | 691 | 34,000 |
| 2005/06/29 | 699 | 703 | 699 | 702 | 39,000 |
| 2005/06/28 | 701 | 702 | 686 | 699 | 32,000 |
| 2005/06/27 | 699 | 706 | 697 | 702 | 50,000 |
| 2005/06/24 | 696 | 700 | 694 | 698 | 72,000 |
| 2005/06/23 | 690 | 699 | 689 | 695 | 49,000 |
| 2005/06/22 | 673 | 686 | 673 | 685 | 66,000 |
| 2005/06/21 | 687 | 690 | 676 | 683 | 37,000 |
| 2005/06/20 | 696 | 696 | 681 | 684 | 25,000 |
| 2005/06/17 | 675 | 697 | 675 | 687 | 60,000 |
| 2005/06/16 | 673 | 678 | 669 | 671 | 38,000 |
| 2005/06/15 | 654 | 673 | 654 | 670 | 43,000 |
| 2005/06/14 | 662 | 663 | 649 | 649 | 24,000 |
| 2005/06/13 | 662 | 665 | 652 | 653 | 54,000 |
| 2005/06/10 | 648 | 656 | 640 | 652 | 119,000 |
| 2005/06/09 | 632 | 640 | 619 | 640 | 58,000 |
| 2005/06/08 | 625 | 640 | 617 | 632 | 38,000 |
| 2005/06/07 | 621 | 628 | 616 | 625 | 29,000 |
| 2005/06/06 | 623 | 630 | 618 | 627 | 67,000 |
| 2005/06/03 | 640 | 640 | 628 | 633 | 69,000 |
| 2005/06/02 | 642 | 648 | 642 | 648 | 22,000 |
| 2005/06/01 | 644 | 646 | 635 | 644 | 75,000 |
| 2005/05/31 | 638 | 649 | 633 | 645 | 27,000 |
| 2005/05/30 | 640 | 651 | 632 | 638 | 71,000 |
| 2005/05/27 | 607 | 632 | 601 | 628 | 108,000 |
| 2005/05/26 | 630 | 631 | 616 | 617 | 93,000 |
| 2005/05/25 | 648 | 648 | 625 | 630 | 85,000 |
| 2005/05/24 | 663 | 663 | 645 | 650 | 128,000 |
| 2005/05/23 | 665 | 667 | 655 | 661 | 145,000 |
| 2005/05/20 | 670 | 689 | 666 | 666 | 19,000 |
| 2005/05/19 | 665 | 678 | 651 | 666 | 55,000 |
| 2005/05/18 | 674 | 677 | 664 | 670 | 36,000 |
| 2005/05/17 | 684 | 687 | 672 | 674 | 48,000 |
| 2005/05/16 | 697 | 697 | 677 | 683 | 33,000 |
| 2005/05/13 | 698 | 700 | 691 | 693 | 39,000 |
| 2005/05/12 | 692 | 703 | 692 | 697 | 52,000 |
| 2005/05/11 | 696 | 703 | 686 | 698 | 156,000 |
| 2005/05/10 | 726 | 739 | 706 | 708 | 91,000 |
| 2005/05/09 | 708 | 724 | 707 | 721 | 76,000 |
| 2005/05/06 | 694 | 705 | 690 | 705 | 86,000 |
| 2005/05/02 | 700 | 703 | 700 | 701 | 14,000 |
| 2005/04/28 | 700 | 710 | 700 | 700 | 47,000 |
| 2005/04/27 | 700 | 705 | 695 | 700 | 50,000 |
| 2005/04/26 | 706 | 711 | 700 | 701 | 61,000 |
| 2005/04/25 | 693 | 709 | 693 | 705 | 74,000 |
| 2005/04/22 | 691 | 706 | 685 | 697 | 76,000 |
| 2005/04/21 | 680 | 691 | 680 | 681 | 86,000 |
| 2005/04/20 | 695 | 698 | 686 | 694 | 118,000 |
| 2005/04/19 | 662 | 688 | 662 | 686 | 88,000 |
| 2005/04/18 | 685 | 685 | 654 | 662 | 142,000 |
| 2005/04/15 | 680 | 695 | 675 | 695 | 149,000 |
| 2005/04/14 | 672 | 687 | 672 | 680 | 30,000 |
| 2005/04/13 | 688 | 688 | 672 | 687 | 78,000 |
| 2005/04/12 | 694 | 694 | 680 | 688 | 53,000 |
| 2005/04/11 | 689 | 695 | 688 | 694 | 118,000 |
| 2005/04/08 | 686 | 690 | 675 | 689 | 136,000 |
| 2005/04/07 | 693 | 693 | 675 | 686 | 94,000 |
| 2005/04/06 | 695 | 697 | 690 | 693 | 155,000 |
| 2005/04/05 | 679 | 698 | 662 | 681 | 238,000 |
| 2005/04/04 | 656 | 680 | 646 | 675 | 143,000 |
| 2005/04/01 | 620 | 640 | 620 | 636 | 18,000 |
| 2005/03/31 | 619 | 644 | 619 | 640 | 45,000 |
| 2005/03/30 | 636 | 636 | 611 | 625 | 41,000 |
| 2005/03/29 | 639 | 640 | 626 | 636 | 34,000 |
| 2005/03/28 | 640 | 640 | 633 | 633 | 14,000 |
| 2005/03/25 | 666 | 666 | 638 | 640 | 96,000 |
| 2005/03/24 | 649 | 655 | 645 | 646 | 72,000 |
| 2005/03/23 | 665 | 665 | 635 | 647 | 120,000 |
| 2005/03/22 | 657 | 670 | 651 | 652 | 114,000 |
| 2005/03/18 | 641 | 650 | 634 | 647 | 93,000 |
| 2005/03/17 | 629 | 640 | 626 | 635 | 66,000 |
| 2005/03/16 | 619 | 645 | 619 | 630 | 131,000 |
| 2005/03/15 | 629 | 640 | 617 | 618 | 98,000 |
| 2005/03/14 | 618 | 626 | 611 | 619 | 91,000 |
| 2005/03/11 | 608 | 619 | 608 | 618 | 193,000 |
| 2005/03/10 | 594 | 609 | 594 | 608 | 78,000 |
| 2005/03/09 | 591 | 602 | 588 | 598 | 159,000 |
| 2005/03/08 | 590 | 594 | 585 | 592 | 73,000 |
| 2005/03/07 | 589 | 591 | 586 | 589 | 87,000 |
| 2005/03/04 | 589 | 594 | 587 | 590 | 62,000 |
| 2005/03/03 | 587 | 595 | 587 | 591 | 80,000 |
| 2005/03/02 | 581 | 597 | 581 | 597 | 71,000 |
| 2005/03/01 | 571 | 579 | 565 | 579 | 59,000 |
| 2005/02/28 | 580 | 580 | 570 | 570 | 41,000 |
| 2005/02/25 | 565 | 578 | 562 | 570 | 91,000 |
| 2005/02/24 | 563 | 569 | 563 | 566 | 46,000 |
| 2005/02/23 | 561 | 565 | 561 | 563 | 69,000 |
| 2005/02/22 | 565 | 565 | 559 | 564 | 62,000 |
| 2005/02/21 | 561 | 563 | 558 | 559 | 36,000 |
| 2005/02/18 | 560 | 560 | 553 | 558 | 65,000 |
| 2005/02/17 | 558 | 563 | 556 | 560 | 40,000 |
| 2005/02/16 | 576 | 576 | 573 | 573 | 11,000 |
| 2005/02/15 | 576 | 576 | 571 | 575 | 69,000 |
| 2005/02/14 | 580 | 580 | 567 | 576 | 35,000 |
| 2005/02/10 | 581 | 585 | 579 | 581 | 47,000 |
| 2005/02/09 | 582 | 585 | 577 | 582 | 30,000 |
| 2005/02/08 | 590 | 590 | 586 | 588 | 53,000 |
| 2005/02/07 | 582 | 598 | 578 | 596 | 40,000 |
| 2005/02/04 | 583 | 583 | 576 | 579 | 39,000 |
| 2005/02/03 | 576 | 585 | 576 | 583 | 87,000 |
| 2005/02/02 | 580 | 580 | 573 | 575 | 40,000 |
| 2005/02/01 | 564 | 575 | 564 | 572 | 118,000 |
| 2005/01/31 | 557 | 567 | 557 | 567 | 38,000 |
| 2005/01/28 | 555 | 565 | 555 | 557 | 21,000 |
| 2005/01/27 | 563 | 568 | 562 | 565 | 53,000 |
| 2005/01/26 | 560 | 564 | 560 | 563 | 80,000 |
| 2005/01/25 | 566 | 568 | 560 | 564 | 109,000 |
| 2005/01/24 | 550 | 558 | 543 | 556 | 88,000 |
| 2005/01/21 | 545 | 555 | 545 | 550 | 29,000 |
| 2005/01/20 | 545 | 548 | 542 | 548 | 52,000 |
| 2005/01/19 | 554 | 554 | 544 | 545 | 45,000 |
| 2005/01/18 | 543 | 558 | 535 | 550 | 53,000 |
| 2005/01/17 | 541 | 543 | 541 | 543 | 37,000 |
| 2005/01/14 | 538 | 545 | 532 | 543 | 76,000 |
| 2005/01/13 | 537 | 542 | 537 | 541 | 59,000 |
| 2005/01/12 | 541 | 545 | 536 | 537 | 37,000 |
| 2005/01/11 | 535 | 545 | 534 | 541 | 60,000 |
| 2005/01/07 | 526 | 534 | 525 | 533 | 52,000 |
| 2005/01/06 | 522 | 529 | 522 | 528 | 17,000 |
| 2005/01/05 | 524 | 525 | 523 | 524 | 62,000 |
| 2005/01/04 | 521 | 524 | 521 | 524 | 10,000 |