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
2007/12/28 753 754 744 747 24,000
2007/12/27 766 771 764 764 49,000
2007/12/26 779 782 774 776 119,000
2007/12/25 770 781 766 779 169,000
2007/12/21 745 753 742 752 89,000
2007/12/20 740 750 730 740 51,000
2007/12/19 753 764 739 739 89,000
2007/12/18 761 767 743 743 41,000
2007/12/17 764 776 764 772 21,000
2007/12/14 795 795 754 754 186,000
2007/12/13 755 763 754 755 73,000
2007/12/12 762 766 754 765 77,000
2007/12/11 770 774 766 767 82,000
2007/12/10 777 784 765 770 115,000
2007/12/07 788 795 783 787 106,000
2007/12/06 780 782 771 778 54,000
2007/12/05 775 783 770 778 74,000
2007/12/04 792 796 776 780 111,000
2007/12/03 795 804 785 802 84,000
2007/11/30 780 796 780 795 140,000
2007/11/29 798 798 779 790 125,000
2007/11/28 780 789 771 778 65,000
2007/11/27 762 805 756 790 136,000
2007/11/26 744 779 744 763 85,000
2007/11/22 764 773 753 754 107,000
2007/11/21 755 755 741 744 78,000
2007/11/20 753 753 730 745 94,000
2007/11/19 761 763 748 749 59,000
2007/11/16 770 770 757 761 93,000
2007/11/15 774 784 774 780 37,000
2007/11/14 766 777 762 777 46,000
2007/11/13 775 780 762 774 81,000
2007/11/12 793 793 777 777 33,000
2007/11/09 790 797 783 785 54,000
2007/11/08 792 798 788 790 42,000
2007/11/07 810 815 810 812 11,000
2007/11/06 816 830 806 820 44,000
2007/11/05 818 831 807 808 42,000
2007/11/02 812 834 812 832 59,000
2007/11/01 847 847 831 842 62,000
2007/10/31 829 848 824 848 128,000
2007/10/30 791 821 791 821 187,000
2007/10/29 778 787 774 781 120,000
2007/10/26 773 788 773 786 34,000
2007/10/25 778 778 770 773 80,000
2007/10/24 794 796 786 788 62,000
2007/10/23 788 798 786 791 54,000
2007/10/22 769 781 760 780 74,000
2007/10/19 792 792 778 779 84,000
2007/10/18 791 804 787 802 39,000
2007/10/17 801 801 789 801 55,000
2007/10/16 819 828 800 800 52,000
2007/10/15 822 822 807 811 36,000
2007/10/12 817 825 805 805 48,000
2007/10/11 806 809 800 809 19,000
2007/10/10 818 819 805 805 64,000
2007/10/09 841 846 825 827 52,000
2007/10/05 831 836 821 832 59,000
2007/10/04 824 828 818 822 27,000
2007/10/03 822 834 821 834 47,000
2007/10/02 825 835 822 822 58,000
2007/10/01 834 834 825 825 46,000
2007/09/28 828 834 819 834 54,000
2007/09/27 805 828 805 828 35,000
2007/09/26 800 820 790 815 89,000
2007/09/25 829 840 799 800 108,000
2007/09/21 797 809 789 809 48,000
2007/09/20 805 807 791 801 78,000
2007/09/19 786 816 786 816 52,000
2007/09/18 790 790 778 785 149,000
2007/09/14 795 798 790 797 107,000
2007/09/13 809 819 795 805 56,000
2007/09/12 803 820 803 811 49,000
2007/09/11 785 808 785 802 58,000
2007/09/10 802 803 785 787 74,000
2007/09/07 792 802 790 802 50,000
2007/09/06 814 814 793 802 72,000
2007/09/05 821 825 809 815 60,000
2007/09/04 835 839 823 839 51,000
2007/09/03 830 835 823 835 61,000
2007/08/31 823 839 817 838 66,000
2007/08/30 809 827 809 823 46,000
2007/08/29 800 800 788 798 63,000
2007/08/28 815 824 803 815 64,000
2007/08/27 822 837 821 821 40,000
2007/08/24 843 850 813 821 239,000
2007/08/23 793 812 793 810 79,000
2007/08/22 764 785 751 773 70,000
2007/08/21 731 757 730 757 64,000
2007/08/20 714 741 714 724 169,000
2007/08/17 787 789 710 711 155,000
2007/08/16 798 805 784 797 111,000
2007/08/15 804 823 794 799 61,000
2007/08/14 781 812 781 803 179,000
2007/08/13 811 811 776 784 122,000
2007/08/10 819 825 781 810 125,000
2007/08/09 848 864 805 839 198,000
2007/08/08 846 853 840 848 125,000
2007/08/07 857 872 841 856 63,000
2007/08/06 853 862 842 856 109,000
2007/08/03 858 873 855 873 97,000
2007/08/02 871 879 860 868 119,000
2007/08/01 876 893 875 881 110,000
2007/07/31 875 882 865 876 61,000
2007/07/30 826 874 826 865 167,000
2007/07/27 853 860 845 855 108,000
2007/07/26 869 891 860 882 85,000
2007/07/25 896 896 875 888 121,000
2007/07/24 888 895 888 895 67,000
2007/07/23 880 889 874 883 74,000
2007/07/20 890 891 884 890 54,000
2007/07/19 874 886 874 886 35,000
2007/07/18 869 871 864 866 51,000
2007/07/17 885 887 876 879 26,000
2007/07/13 884 885 879 884 43,000
2007/07/12 888 896 883 890 49,000
2007/07/11 891 895 877 889 57,000
2007/07/10 910 910 877 893 91,000
2007/07/09 876 892 862 891 106,000
2007/07/06 876 877 868 876 66,000
2007/07/05 874 887 866 880 119,000
2007/07/04 867 873 866 868 74,000
2007/07/03 862 870 857 866 114,000
2007/07/02 869 869 848 862 88,000
2007/06/29 846 869 846 869 101,000
2007/06/28 838 853 838 845 75,000
2007/06/27 847 853 837 843 111,000
2007/06/26 838 840 834 839 55,000
2007/06/25 845 845 835 837 88,000
2007/06/22 840 843 830 843 114,000
2007/06/21 822 834 819 833 117,000
2007/06/20 849 849 827 830 111,000
2007/06/19 831 840 820 824 77,000
2007/06/18 847 847 825 831 88,000
2007/06/15 814 832 812 829 81,000
2007/06/14 810 830 809 814 77,000
2007/06/13 797 818 797 810 154,000
2007/06/12 819 829 797 807 197,000
2007/06/11 840 840 825 829 153,000
2007/06/08 855 855 829 840 184,000
2007/06/07 830 847 824 844 151,000
2007/06/06 821 830 819 830 110,000
2007/06/05 819 830 819 827 154,000
2007/06/04 803 826 799 820 281,000
2007/06/01 780 788 775 781 207,000
2007/05/31 776 776 765 767 55,000
2007/05/30 760 767 757 762 66,000
2007/05/29 749 769 747 753 148,000
2007/05/28 761 762 747 749 120,000
2007/05/25 769 769 744 747 241,000
2007/05/24 775 783 772 779 97,000
2007/05/23 774 787 774 779 74,000
2007/05/22 769 774 760 774 71,000
2007/05/21 772 779 765 769 118,000
2007/05/18 780 805 771 771 81,000
2007/05/17 776 801 776 784 88,000
2007/05/16 788 793 766 775 199,000
2007/05/15 820 821 783 783 288,000
2007/05/14 872 885 828 828 213,000
2007/05/11 870 870 853 864 65,000
2007/05/10 868 868 862 865 94,000
2007/05/09 849 864 849 863 137,000
2007/05/08 844 853 842 848 29,000
2007/05/07 844 856 840 855 76,000
2007/05/02 839 845 837 843 99,000
2007/05/01 838 845 830 840 192,000
2007/04/27 810 819 805 808 37,000
2007/04/26 800 818 800 810 84,000
2007/04/25 797 802 792 799 111,000
2007/04/24 805 813 801 813 66,000
2007/04/23 799 800 792 795 46,000
2007/04/20 794 799 793 798 32,000
2007/04/19 805 805 784 793 113,000
2007/04/18 819 821 810 815 54,000
2007/04/17 815 820 805 806 80,000
2007/04/16 800 811 794 806 142,000
2007/04/13 814 821 796 802 128,000
2007/04/12 846 855 828 831 42,000
2007/04/11 857 857 846 854 58,000
2007/04/10 875 876 861 868 61,000
2007/04/09 851 865 840 865 40,000
2007/04/06 844 863 838 841 33,000
2007/04/05 851 861 844 844 16,000
2007/04/04 836 858 836 855 77,000
2007/04/03 815 836 814 836 22,000
2007/04/02 832 834 815 815 29,000
2007/03/30 864 865 849 851 71,000
2007/03/29 839 860 830 858 77,000
2007/03/28 834 840 823 840 21,000
2007/03/27 822 841 820 827 26,000
2007/03/26 844 853 840 842 36,000
2007/03/23 865 865 830 843 133,000
2007/03/22 829 838 820 827 84,000
2007/03/20 812 814 802 804 32,000
2007/03/19 787 808 787 803 34,000
2007/03/16 792 797 783 786 42,000
2007/03/15 799 809 799 800 29,000
2007/03/14 810 812 787 787 101,000
2007/03/13 828 828 810 810 41,000
2007/03/12 818 825 818 821 36,000
2007/03/09 835 835 818 823 86,000
2007/03/08 829 835 825 835 37,000
2007/03/07 844 844 821 821 47,000
2007/03/06 799 830 794 824 63,000
2007/03/05 843 845 809 809 100,000
2007/03/02 850 853 832 843 76,000
2007/03/01 846 846 829 833 56,000
2007/02/28 847 854 828 845 61,000
2007/02/27 874 880 858 878 119,000
2007/02/26 890 890 875 875 66,000
2007/02/23 897 903 882 890 144,000
2007/02/22 880 898 880 887 121,000
2007/02/21 865 873 864 872 46,000
2007/02/20 873 873 860 861 27,000
2007/02/19 858 876 858 872 35,000
2007/02/16 879 879 851 858 64,000
2007/02/15 880 880 866 876 56,000
2007/02/14 876 885 873 878 38,000
2007/02/13 866 896 862 874 65,000
2007/02/09 869 877 868 876 100,000
2007/02/08 889 898 865 869 49,000
2007/02/07 863 885 862 880 92,000
2007/02/06 893 897 881 883 50,000
2007/02/05 886 910 886 892 107,000
2007/02/02 885 888 880 886 99,000
2007/02/01 878 885 869 885 56,000
2007/01/31 877 880 862 874 54,000
2007/01/30 869 876 869 872 60,000
2007/01/29 867 870 857 868 48,000
2007/01/26 863 867 845 861 53,000
2007/01/25 871 875 862 862 135,000
2007/01/24 854 861 854 861 78,000
2007/01/23 835 849 835 841 108,000
2007/01/22 833 833 823 832 67,000
2007/01/19 828 838 825 829 50,000
2007/01/18 834 835 825 828 62,000
2007/01/17 821 832 820 826 77,000
2007/01/16 821 827 810 819 76,000
2007/01/15 822 829 812 820 55,000
2007/01/12 822 822 805 813 44,000
2007/01/11 825 825 801 821 70,000
2007/01/10 827 829 807 812 67,000
2007/01/09 824 833 820 833 57,000
2007/01/05 836 837 826 827 46,000
2007/01/04 825 837 820 837 37,000

このページの先頭へ