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 |
|---|---|---|---|---|---|
| 2006/12/29 | 827 | 827 | 819 | 824 | 18,000 |
| 2006/12/28 | 827 | 827 | 820 | 824 | 32,000 |
| 2006/12/27 | 827 | 829 | 819 | 826 | 61,000 |
| 2006/12/26 | 819 | 824 | 812 | 824 | 52,000 |
| 2006/12/25 | 825 | 825 | 813 | 813 | 107,000 |
| 2006/12/22 | 809 | 822 | 800 | 820 | 152,000 |
| 2006/12/21 | 804 | 815 | 802 | 807 | 142,000 |
| 2006/12/20 | 796 | 805 | 791 | 797 | 178,000 |
| 2006/12/19 | 799 | 799 | 790 | 792 | 50,000 |
| 2006/12/18 | 810 | 820 | 802 | 803 | 96,000 |
| 2006/12/15 | 794 | 805 | 794 | 797 | 134,000 |
| 2006/12/14 | 794 | 802 | 793 | 793 | 122,000 |
| 2006/12/13 | 780 | 793 | 779 | 793 | 145,000 |
| 2006/12/12 | 781 | 784 | 771 | 780 | 103,000 |
| 2006/12/11 | 755 | 792 | 755 | 775 | 152,000 |
| 2006/12/08 | 758 | 768 | 751 | 753 | 233,000 |
| 2006/12/07 | 740 | 743 | 735 | 743 | 109,000 |
| 2006/12/06 | 733 | 741 | 725 | 740 | 61,000 |
| 2006/12/05 | 740 | 740 | 722 | 726 | 71,000 |
| 2006/12/04 | 744 | 744 | 730 | 739 | 89,000 |
| 2006/12/01 | 750 | 750 | 734 | 744 | 76,000 |
| 2006/11/30 | 742 | 749 | 739 | 748 | 71,000 |
| 2006/11/29 | 723 | 742 | 721 | 742 | 110,000 |
| 2006/11/28 | 727 | 727 | 710 | 720 | 83,000 |
| 2006/11/27 | 695 | 730 | 694 | 729 | 214,000 |
| 2006/11/24 | 688 | 689 | 670 | 689 | 129,000 |
| 2006/11/22 | 663 | 680 | 662 | 678 | 88,000 |
| 2006/11/21 | 660 | 669 | 655 | 662 | 107,000 |
| 2006/11/20 | 669 | 679 | 658 | 665 | 121,000 |
| 2006/11/17 | 680 | 680 | 667 | 673 | 91,000 |
| 2006/11/16 | 670 | 697 | 670 | 685 | 78,000 |
| 2006/11/15 | 687 | 695 | 662 | 668 | 117,000 |
| 2006/11/14 | 678 | 705 | 678 | 689 | 83,000 |
| 2006/11/13 | 692 | 692 | 670 | 678 | 43,000 |
| 2006/11/10 | 695 | 695 | 687 | 691 | 42,000 |
| 2006/11/09 | 700 | 701 | 693 | 695 | 49,000 |
| 2006/11/08 | 715 | 715 | 700 | 704 | 36,000 |
| 2006/11/07 | 720 | 725 | 715 | 715 | 24,000 |
| 2006/11/06 | 718 | 727 | 715 | 719 | 32,000 |
| 2006/11/02 | 731 | 736 | 717 | 727 | 46,000 |
| 2006/11/01 | 725 | 739 | 721 | 730 | 60,000 |
| 2006/10/31 | 714 | 726 | 714 | 716 | 78,000 |
| 2006/10/30 | 730 | 734 | 713 | 713 | 109,000 |
| 2006/10/27 | 735 | 738 | 726 | 734 | 83,000 |
| 2006/10/26 | 729 | 741 | 729 | 738 | 113,000 |
| 2006/10/25 | 756 | 761 | 728 | 729 | 177,000 |
| 2006/10/24 | 756 | 761 | 749 | 752 | 66,000 |
| 2006/10/23 | 751 | 756 | 740 | 747 | 122,000 |
| 2006/10/20 | 763 | 763 | 749 | 753 | 49,000 |
| 2006/10/19 | 758 | 765 | 745 | 753 | 114,000 |
| 2006/10/18 | 757 | 764 | 741 | 749 | 98,000 |
| 2006/10/17 | 752 | 753 | 742 | 747 | 88,000 |
| 2006/10/16 | 746 | 746 | 731 | 742 | 47,000 |
| 2006/10/13 | 717 | 740 | 714 | 726 | 110,000 |
| 2006/10/12 | 715 | 721 | 714 | 715 | 63,000 |
| 2006/10/11 | 738 | 743 | 720 | 724 | 146,000 |
| 2006/10/10 | 748 | 748 | 740 | 743 | 44,000 |
| 2006/10/06 | 756 | 758 | 742 | 749 | 56,000 |
| 2006/10/05 | 769 | 769 | 751 | 757 | 51,000 |
| 2006/10/04 | 747 | 757 | 746 | 751 | 70,000 |
| 2006/10/03 | 777 | 778 | 752 | 757 | 119,000 |
| 2006/10/02 | 765 | 784 | 758 | 776 | 96,000 |
| 2006/09/29 | 758 | 770 | 754 | 766 | 72,000 |
| 2006/09/28 | 764 | 770 | 751 | 758 | 158,000 |
| 2006/09/27 | 752 | 756 | 743 | 756 | 66,000 |
| 2006/09/26 | 746 | 750 | 746 | 747 | 56,000 |
| 2006/09/25 | 734 | 750 | 730 | 746 | 138,000 |
| 2006/09/22 | 731 | 735 | 731 | 735 | 58,000 |
| 2006/09/21 | 728 | 735 | 727 | 734 | 122,000 |
| 2006/09/20 | 726 | 730 | 725 | 727 | 57,000 |
| 2006/09/19 | 732 | 738 | 728 | 728 | 74,000 |
| 2006/09/15 | 725 | 734 | 720 | 727 | 86,000 |
| 2006/09/14 | 714 | 721 | 706 | 721 | 161,000 |
| 2006/09/13 | 710 | 717 | 708 | 711 | 142,000 |
| 2006/09/12 | 711 | 722 | 702 | 708 | 196,000 |
| 2006/09/11 | 714 | 717 | 705 | 711 | 75,000 |
| 2006/09/08 | 710 | 720 | 710 | 716 | 110,000 |
| 2006/09/07 | 712 | 714 | 702 | 711 | 50,000 |
| 2006/09/06 | 722 | 722 | 703 | 714 | 172,000 |
| 2006/09/05 | 749 | 749 | 720 | 721 | 153,000 |
| 2006/09/04 | 750 | 760 | 743 | 749 | 102,000 |
| 2006/09/01 | 740 | 749 | 724 | 737 | 45,000 |
| 2006/08/31 | 715 | 738 | 715 | 738 | 54,000 |
| 2006/08/30 | 716 | 716 | 711 | 715 | 17,000 |
| 2006/08/29 | 725 | 730 | 707 | 716 | 51,000 |
| 2006/08/28 | 718 | 732 | 708 | 716 | 44,000 |
| 2006/08/25 | 740 | 759 | 701 | 720 | 152,000 |
| 2006/08/24 | 733 | 733 | 728 | 730 | 33,000 |
| 2006/08/23 | 735 | 736 | 728 | 732 | 57,000 |
| 2006/08/22 | 746 | 746 | 725 | 735 | 105,000 |
| 2006/08/21 | 744 | 744 | 734 | 734 | 24,000 |
| 2006/08/18 | 745 | 745 | 723 | 734 | 66,000 |
| 2006/08/17 | 750 | 750 | 740 | 744 | 27,000 |
| 2006/08/16 | 756 | 768 | 726 | 753 | 78,000 |
| 2006/08/15 | 740 | 742 | 736 | 741 | 31,000 |
| 2006/08/14 | 714 | 740 | 704 | 740 | 41,000 |
| 2006/08/11 | 717 | 738 | 712 | 714 | 48,000 |
| 2006/08/10 | 717 | 722 | 715 | 717 | 45,000 |
| 2006/08/09 | 711 | 717 | 708 | 717 | 46,000 |
| 2006/08/08 | 706 | 718 | 706 | 718 | 30,000 |
| 2006/08/07 | 715 | 715 | 702 | 705 | 44,000 |
| 2006/08/04 | 723 | 723 | 708 | 709 | 10,000 |
| 2006/08/03 | 712 | 721 | 711 | 721 | 52,000 |
| 2006/08/02 | 718 | 718 | 700 | 713 | 43,000 |
| 2006/08/01 | 731 | 731 | 701 | 708 | 61,000 |
| 2006/07/31 | 703 | 714 | 703 | 711 | 11,000 |
| 2006/07/28 | 707 | 707 | 700 | 706 | 12,000 |
| 2006/07/27 | 709 | 709 | 702 | 707 | 42,000 |
| 2006/07/26 | 701 | 714 | 701 | 703 | 21,000 |
| 2006/07/25 | 711 | 715 | 701 | 711 | 150,000 |
| 2006/07/24 | 705 | 711 | 701 | 710 | 60,000 |
| 2006/07/21 | 706 | 708 | 700 | 701 | 31,000 |
| 2006/07/20 | 698 | 714 | 698 | 708 | 46,000 |
| 2006/07/19 | 701 | 707 | 694 | 697 | 37,000 |
| 2006/07/18 | 735 | 735 | 698 | 700 | 87,000 |
| 2006/07/14 | 749 | 749 | 730 | 734 | 41,000 |
| 2006/07/13 | 740 | 753 | 738 | 740 | 42,000 |
| 2006/07/12 | 748 | 752 | 729 | 745 | 44,000 |
| 2006/07/11 | 761 | 761 | 754 | 757 | 22,000 |
| 2006/07/10 | 770 | 770 | 735 | 759 | 90,000 |
| 2006/07/07 | 756 | 768 | 756 | 760 | 16,000 |
| 2006/07/06 | 779 | 780 | 740 | 746 | 45,000 |
| 2006/07/05 | 765 | 770 | 760 | 769 | 14,000 |
| 2006/07/04 | 771 | 781 | 754 | 765 | 44,000 |
| 2006/07/03 | 761 | 768 | 751 | 751 | 34,000 |
| 2006/06/30 | 741 | 770 | 740 | 760 | 43,000 |
| 2006/06/29 | 738 | 751 | 733 | 742 | 52,000 |
| 2006/06/28 | 759 | 760 | 736 | 737 | 18,000 |
| 2006/06/27 | 758 | 758 | 752 | 758 | 18,000 |
| 2006/06/26 | 751 | 766 | 740 | 740 | 34,000 |
| 2006/06/23 | 772 | 772 | 754 | 757 | 66,000 |
| 2006/06/22 | 736 | 752 | 736 | 752 | 58,000 |
| 2006/06/21 | 730 | 730 | 722 | 726 | 23,000 |
| 2006/06/20 | 749 | 749 | 739 | 739 | 5,000 |
| 2006/06/19 | 742 | 749 | 742 | 747 | 38,000 |
| 2006/06/16 | 728 | 736 | 710 | 732 | 41,000 |
| 2006/06/15 | 708 | 720 | 703 | 719 | 29,000 |
| 2006/06/14 | 710 | 720 | 701 | 708 | 64,000 |
| 2006/06/13 | 712 | 712 | 706 | 708 | 32,000 |
| 2006/06/12 | 713 | 713 | 703 | 712 | 38,000 |
| 2006/06/09 | 713 | 713 | 701 | 713 | 76,000 |
| 2006/06/08 | 736 | 736 | 719 | 719 | 17,000 |
| 2006/06/07 | 765 | 765 | 731 | 736 | 39,000 |
| 2006/06/06 | 765 | 766 | 761 | 762 | 32,000 |
| 2006/06/05 | 778 | 778 | 767 | 771 | 27,000 |
| 2006/06/02 | 809 | 809 | 771 | 787 | 40,000 |
| 2006/06/01 | 790 | 799 | 788 | 790 | 30,000 |
| 2006/05/31 | 805 | 814 | 780 | 798 | 43,000 |
| 2006/05/30 | 802 | 812 | 802 | 804 | 23,000 |
| 2006/05/29 | 830 | 830 | 809 | 817 | 32,000 |
| 2006/05/26 | 830 | 835 | 827 | 828 | 29,000 |
| 2006/05/25 | 825 | 825 | 820 | 823 | 57,000 |
| 2006/05/24 | 826 | 826 | 801 | 815 | 41,000 |
| 2006/05/23 | 817 | 836 | 807 | 825 | 46,000 |
| 2006/05/22 | 830 | 830 | 812 | 816 | 70,000 |
| 2006/05/19 | 788 | 821 | 788 | 820 | 71,000 |
| 2006/05/18 | 788 | 803 | 788 | 799 | 16,000 |
| 2006/05/17 | 828 | 828 | 800 | 805 | 68,000 |
| 2006/05/16 | 831 | 836 | 805 | 809 | 70,000 |
| 2006/05/15 | 852 | 855 | 842 | 850 | 64,000 |
| 2006/05/12 | 859 | 859 | 817 | 832 | 43,000 |
| 2006/05/11 | 882 | 882 | 859 | 859 | 27,000 |
| 2006/05/10 | 869 | 875 | 852 | 862 | 74,000 |
| 2006/05/09 | 885 | 899 | 880 | 889 | 62,000 |
| 2006/05/08 | 873 | 898 | 871 | 881 | 26,000 |
| 2006/05/02 | 868 | 892 | 862 | 872 | 47,000 |
| 2006/05/01 | 844 | 865 | 844 | 859 | 65,000 |
| 2006/04/28 | 844 | 853 | 837 | 843 | 62,000 |
| 2006/04/27 | 842 | 847 | 837 | 844 | 18,000 |
| 2006/04/26 | 839 | 850 | 837 | 842 | 30,000 |
| 2006/04/25 | 837 | 847 | 837 | 844 | 120,000 |
| 2006/04/24 | 867 | 867 | 837 | 850 | 83,000 |
| 2006/04/21 | 850 | 865 | 846 | 857 | 78,000 |
| 2006/04/20 | 840 | 850 | 837 | 844 | 83,000 |
| 2006/04/19 | 838 | 860 | 837 | 837 | 62,000 |
| 2006/04/18 | 811 | 847 | 801 | 847 | 68,000 |
| 2006/04/17 | 831 | 831 | 805 | 821 | 49,000 |
| 2006/04/14 | 850 | 850 | 822 | 822 | 54,000 |
| 2006/04/13 | 855 | 855 | 832 | 836 | 42,000 |
| 2006/04/12 | 860 | 869 | 841 | 855 | 31,000 |
| 2006/04/11 | 862 | 863 | 846 | 860 | 12,000 |
| 2006/04/10 | 855 | 865 | 848 | 861 | 25,000 |
| 2006/04/07 | 876 | 883 | 873 | 875 | 67,000 |
| 2006/04/06 | 880 | 882 | 873 | 874 | 30,000 |
| 2006/04/05 | 878 | 885 | 862 | 870 | 89,000 |
| 2006/04/04 | 886 | 886 | 864 | 878 | 57,000 |
| 2006/04/03 | 877 | 884 | 874 | 879 | 20,000 |
| 2006/03/31 | 859 | 883 | 847 | 868 | 30,000 |
| 2006/03/30 | 873 | 873 | 858 | 859 | 20,000 |
| 2006/03/29 | 860 | 870 | 850 | 863 | 30,000 |
| 2006/03/28 | 861 | 861 | 841 | 858 | 54,000 |
| 2006/03/27 | 886 | 886 | 851 | 862 | 49,000 |
| 2006/03/24 | 863 | 870 | 846 | 846 | 79,000 |
| 2006/03/23 | 872 | 875 | 850 | 853 | 94,000 |
| 2006/03/22 | 894 | 894 | 853 | 869 | 81,000 |
| 2006/03/20 | 848 | 911 | 848 | 893 | 154,000 |
| 2006/03/17 | 810 | 846 | 810 | 846 | 137,000 |
| 2006/03/16 | 801 | 809 | 796 | 796 | 16,000 |
| 2006/03/15 | 790 | 805 | 790 | 798 | 25,000 |
| 2006/03/14 | 815 | 825 | 805 | 810 | 41,000 |
| 2006/03/13 | 800 | 808 | 787 | 808 | 37,000 |
| 2006/03/10 | 784 | 801 | 784 | 791 | 94,000 |
| 2006/03/09 | 761 | 793 | 761 | 793 | 48,000 |
| 2006/03/08 | 778 | 782 | 761 | 764 | 49,000 |
| 2006/03/07 | 801 | 801 | 781 | 781 | 39,000 |
| 2006/03/06 | 780 | 811 | 770 | 802 | 91,000 |
| 2006/03/03 | 785 | 785 | 770 | 770 | 46,000 |
| 2006/03/02 | 804 | 804 | 793 | 795 | 29,000 |
| 2006/03/01 | 815 | 822 | 800 | 804 | 38,000 |
| 2006/02/28 | 829 | 829 | 802 | 818 | 101,000 |
| 2006/02/27 | 861 | 864 | 830 | 831 | 53,000 |
| 2006/02/24 | 862 | 874 | 850 | 861 | 86,000 |
| 2006/02/23 | 821 | 844 | 821 | 842 | 27,000 |
| 2006/02/22 | 826 | 839 | 816 | 819 | 56,000 |
| 2006/02/21 | 804 | 815 | 800 | 814 | 34,000 |
| 2006/02/20 | 802 | 812 | 802 | 803 | 36,000 |
| 2006/02/17 | 844 | 870 | 819 | 828 | 78,000 |
| 2006/02/16 | 834 | 879 | 834 | 854 | 36,000 |
| 2006/02/15 | 840 | 880 | 840 | 854 | 45,000 |
| 2006/02/14 | 838 | 860 | 838 | 860 | 60,000 |
| 2006/02/13 | 860 | 860 | 830 | 848 | 31,000 |
| 2006/02/10 | 887 | 891 | 846 | 870 | 38,000 |
| 2006/02/09 | 883 | 900 | 879 | 885 | 51,000 |
| 2006/02/08 | 912 | 912 | 882 | 883 | 27,000 |
| 2006/02/07 | 886 | 914 | 886 | 911 | 78,000 |
| 2006/02/06 | 885 | 895 | 860 | 885 | 64,000 |
| 2006/02/03 | 880 | 886 | 864 | 883 | 75,000 |
| 2006/02/02 | 892 | 908 | 892 | 900 | 51,000 |
| 2006/02/01 | 907 | 915 | 870 | 882 | 75,000 |
| 2006/01/31 | 925 | 925 | 905 | 906 | 71,000 |
| 2006/01/30 | 913 | 927 | 909 | 924 | 97,000 |
| 2006/01/27 | 916 | 927 | 907 | 913 | 152,000 |
| 2006/01/26 | 910 | 917 | 901 | 910 | 153,000 |
| 2006/01/25 | 920 | 925 | 910 | 910 | 89,000 |
| 2006/01/24 | 912 | 926 | 910 | 920 | 110,000 |
| 2006/01/23 | 886 | 923 | 885 | 916 | 113,000 |
| 2006/01/20 | 902 | 911 | 889 | 896 | 107,000 |
| 2006/01/19 | 798 | 898 | 798 | 898 | 250,000 |
| 2006/01/18 | 875 | 880 | 776 | 798 | 245,000 |
| 2006/01/17 | 872 | 880 | 865 | 876 | 159,000 |
| 2006/01/16 | 853 | 884 | 850 | 881 | 159,000 |
| 2006/01/13 | 832 | 834 | 820 | 834 | 67,000 |
| 2006/01/12 | 826 | 834 | 815 | 832 | 80,000 |
| 2006/01/11 | 810 | 830 | 800 | 826 | 195,000 |
| 2006/01/10 | 780 | 822 | 780 | 820 | 202,000 |
| 2006/01/06 | 766 | 779 | 750 | 775 | 84,000 |
| 2006/01/05 | 762 | 775 | 752 | 766 | 77,000 |
| 2006/01/04 | 766 | 780 | 737 | 752 | 123,000 |