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
2009/12/30 775 775 752 753 59,000
2009/12/29 759 780 759 765 106,000
2009/12/28 740 757 731 753 64,000
2009/12/25 740 742 738 739 97,000
2009/12/24 727 741 722 740 91,000
2009/12/22 733 738 724 731 67,000
2009/12/21 720 724 717 723 59,000
2009/12/18 725 725 711 717 74,000
2009/12/17 723 730 722 728 73,000
2009/12/16 745 745 716 722 162,000
2009/12/15 700 711 699 708 111,000
2009/12/14 710 714 698 709 98,000
2009/12/11 693 708 693 705 165,000
2009/12/10 687 698 680 687 185,000
2009/12/09 665 693 662 687 352,000
2009/12/08 666 673 655 665 206,000
2009/12/07 664 679 660 676 233,000
2009/12/04 681 682 659 663 250,000
2009/12/03 677 692 664 691 160,000
2009/12/02 686 686 678 684 73,000
2009/12/01 670 685 663 685 131,000
2009/11/30 655 672 653 672 95,000
2009/11/27 644 661 644 657 58,000
2009/11/26 648 672 641 663 123,000
2009/11/25 658 660 643 647 206,000
2009/11/24 682 682 647 650 173,000
2009/11/20 668 672 655 672 134,000
2009/11/19 700 700 671 678 215,000
2009/11/18 710 710 682 690 151,000
2009/11/17 734 734 695 712 72,000
2009/11/16 739 739 720 725 50,000
2009/11/13 743 743 723 731 156,000
2009/11/12 738 750 733 744 122,000
2009/11/11 743 754 738 738 61,000
2009/11/10 751 772 750 753 157,000
2009/11/09 725 753 718 750 213,000
2009/11/06 730 731 712 718 79,000
2009/11/05 737 740 728 734 90,000
2009/11/04 740 751 738 745 75,000
2009/11/02 742 754 742 746 110,000
2009/10/30 755 764 742 762 124,000
2009/10/29 760 763 738 763 255,000
2009/10/28 754 770 754 768 117,000
2009/10/27 779 779 755 762 107,000
2009/10/26 770 785 770 785 116,000
2009/10/23 776 786 765 774 140,000
2009/10/22 775 776 763 776 140,000
2009/10/21 769 784 766 776 124,000
2009/10/20 763 770 749 769 133,000
2009/10/19 762 762 752 762 64,000
2009/10/16 780 780 751 753 157,000
2009/10/15 770 778 769 777 55,000
2009/10/14 783 783 766 770 119,000
2009/10/13 775 783 767 782 150,000
2009/10/09 800 800 773 785 129,000
2009/10/08 824 824 800 800 254,000
2009/10/07 822 844 822 844 151,000
2009/10/06 841 841 814 832 131,000
2009/10/05 839 842 820 834 112,000
2009/10/02 852 852 835 839 104,000
2009/10/01 844 845 837 843 44,000
2009/09/30 857 857 842 848 57,000
2009/09/29 853 853 827 847 167,000
2009/09/28 861 868 848 852 69,000
2009/09/25 874 881 854 860 134,000
2009/09/24 835 865 835 859 168,000
2009/09/18 846 855 838 845 133,000
2009/09/17 860 860 839 842 120,000
2009/09/16 867 877 855 862 252,000
2009/09/15 843 866 837 862 384,000
2009/09/14 848 848 826 833 174,000
2009/09/11 861 868 840 846 189,000
2009/09/10 845 857 837 852 233,000
2009/09/09 866 868 848 849 121,000
2009/09/08 877 877 853 866 93,000
2009/09/07 887 894 865 867 99,000
2009/09/04 900 900 887 887 99,000
2009/09/03 910 910 887 890 107,000
2009/09/02 897 902 878 890 163,000
2009/09/01 930 933 922 922 84,000
2009/08/31 937 937 906 921 98,000
2009/08/28 939 939 920 927 99,000
2009/08/27 944 944 927 938 117,000
2009/08/26 973 973 946 951 104,000
2009/08/25 969 969 955 963 94,000
2009/08/24 962 974 957 971 73,000
2009/08/21 964 964 943 954 99,000
2009/08/20 946 959 940 954 76,000
2009/08/19 953 964 948 952 66,000
2009/08/18 953 962 953 962 33,000
2009/08/17 967 977 960 960 59,000
2009/08/14 997 1,002 980 985 82,000
2009/08/13 995 1,010 987 997 127,000
2009/08/12 991 991 978 979 81,000
2009/08/11 963 991 962 987 153,000
2009/08/10 957 989 941 953 124,000
2009/08/07 965 965 950 957 82,000
2009/08/06 964 983 961 966 98,000
2009/08/05 973 985 967 973 119,000
2009/08/04 990 1,001 986 988 24,000
2009/08/03 1,009 1,009 982 989 79,000
2009/07/31 1,005 1,014 1,003 1,009 53,000
2009/07/30 1,017 1,027 1,010 1,019 69,000
2009/07/29 999 1,018 993 1,016 147,000
2009/07/28 1,025 1,025 1,001 1,006 42,000
2009/07/27 1,027 1,040 1,011 1,027 75,000
2009/07/24 1,001 1,020 996 1,018 129,000
2009/07/23 997 1,019 997 1,004 148,000
2009/07/22 1,002 1,011 995 997 68,000
2009/07/21 985 1,003 975 1,002 115,000
2009/07/17 944 966 944 958 103,000
2009/07/16 926 943 921 923 123,000
2009/07/15 949 949 930 933 69,000
2009/07/14 951 961 936 949 102,000
2009/07/13 965 979 931 931 98,000
2009/07/10 984 984 955 955 123,000
2009/07/09 960 972 955 957 82,000
2009/07/08 987 987 964 972 90,000
2009/07/07 992 992 969 984 46,000
2009/07/06 985 985 970 976 65,000
2009/07/03 989 996 987 995 85,000
2009/07/02 1,005 1,013 988 988 72,000
2009/07/01 998 1,018 998 1,011 83,000
2009/06/30 1,009 1,019 1,005 1,014 50,000
2009/06/29 1,018 1,019 988 1,001 81,000
2009/06/26 1,020 1,027 1,001 1,018 67,000
2009/06/25 1,005 1,024 1,000 1,015 130,000
2009/06/24 999 1,012 999 1,004 83,000
2009/06/23 981 996 975 989 101,000
2009/06/22 986 1,000 980 984 128,000
2009/06/19 1,002 1,002 975 976 102,000
2009/06/18 1,008 1,027 993 1,002 71,000
2009/06/17 1,009 1,029 1,008 1,023 61,000
2009/06/16 1,019 1,029 1,001 1,009 91,000
2009/06/15 998 1,030 998 1,020 55,000
2009/06/12 1,012 1,015 1,007 1,009 117,000
2009/06/11 1,012 1,015 1,006 1,012 53,000
2009/06/10 1,009 1,014 1,000 1,012 120,000
2009/06/09 1,029 1,029 1,006 1,007 83,000
2009/06/08 995 1,015 994 1,010 153,000
2009/06/05 985 990 980 986 52,000
2009/06/04 973 990 972 979 77,000
2009/06/03 978 989 968 972 74,000
2009/06/02 988 994 968 969 61,000
2009/06/01 946 979 946 968 124,000
2009/05/29 920 937 912 931 133,000
2009/05/28 894 922 890 910 91,000
2009/05/27 922 922 910 911 48,000
2009/05/26 877 902 873 902 91,000
2009/05/25 876 885 876 877 63,000
2009/05/22 863 871 856 869 52,000
2009/05/21 848 871 848 867 72,000
2009/05/20 853 875 853 865 50,000
2009/05/19 843 848 836 843 60,000
2009/05/18 854 884 840 840 65,000
2009/05/15 852 852 845 849 51,000
2009/05/14 850 855 842 842 66,000
2009/05/13 865 867 850 863 71,000
2009/05/12 870 871 858 860 83,000
2009/05/11 875 875 865 872 49,000
2009/05/08 871 883 861 865 141,000
2009/05/07 858 863 842 851 57,000
2009/05/01 844 863 822 849 83,000
2009/04/30 841 856 841 843 99,000
2009/04/28 823 834 818 820 115,000
2009/04/27 852 852 810 815 134,000
2009/04/24 870 872 860 862 117,000
2009/04/23 876 892 872 890 120,000
2009/04/22 870 894 865 866 123,000
2009/04/21 867 867 850 864 82,000
2009/04/20 877 879 867 871 66,000
2009/04/17 869 876 861 867 84,000
2009/04/16 886 892 862 869 96,000
2009/04/15 897 897 875 877 111,000
2009/04/14 898 906 875 897 144,000
2009/04/13 884 899 884 897 50,000
2009/04/10 904 904 887 894 129,000
2009/04/09 884 898 882 897 153,000
2009/04/08 875 882 856 864 132,000
2009/04/07 841 870 841 865 96,000
2009/04/06 852 865 849 852 91,000
2009/04/03 883 883 855 859 96,000
2009/04/02 870 880 862 873 159,000
2009/04/01 856 862 821 840 168,000
2009/03/31 862 862 849 854 196,000
2009/03/30 858 872 858 862 282,000
2009/03/27 886 888 852 857 253,000
2009/03/26 847 869 840 863 172,000
2009/03/25 835 837 823 832 161,000
2009/03/24 830 833 808 829 307,000
2009/03/23 797 804 792 803 260,000
2009/03/19 810 831 800 807 197,000
2009/03/18 804 804 775 791 311,000
2009/03/17 815 822 798 808 468,000
2009/03/16 852 853 798 815 346,000
2009/03/13 831 862 826 858 237,000
2009/03/12 829 835 822 826 129,000
2009/03/11 880 880 855 855 128,000
2009/03/10 878 886 859 870 167,000
2009/03/09 880 890 869 881 118,000
2009/03/06 919 919 877 880 277,000
2009/03/05 930 959 920 939 239,000
2009/03/04 888 915 887 909 250,000
2009/03/03 900 904 882 893 209,000
2009/03/02 937 937 895 900 219,000
2009/02/27 919 948 919 947 144,000
2009/02/26 951 957 923 928 298,000
2009/02/25 982 982 952 960 276,000
2009/02/24 981 981 960 972 147,000
2009/02/23 982 992 968 984 117,000
2009/02/20 1,006 1,019 995 996 149,000
2009/02/19 1,025 1,029 1,006 1,014 103,000
2009/02/18 992 1,038 992 1,038 173,000
2009/02/17 1,002 1,027 1,002 1,006 206,000
2009/02/16 1,027 1,030 1,000 1,022 239,000
2009/02/13 1,006 1,050 1,003 1,026 238,000
2009/02/12 988 999 986 996 214,000
2009/02/10 998 1,031 996 1,008 377,000
2009/02/09 1,018 1,027 996 996 292,000
2009/02/06 1,018 1,037 1,010 1,018 348,000
2009/02/05 1,060 1,060 1,016 1,018 509,000
2009/02/04 1,002 1,067 1,002 1,064 459,000
2009/02/03 1,051 1,060 1,010 1,015 367,000
2009/02/02 1,047 1,071 1,035 1,035 415,000
2009/01/30 1,049 1,090 1,037 1,087 255,000
2009/01/29 1,070 1,070 1,048 1,060 145,000
2009/01/28 1,051 1,063 1,024 1,054 269,000
2009/01/27 1,060 1,063 1,051 1,052 273,000
2009/01/26 1,038 1,061 1,021 1,046 210,000
2009/01/23 1,060 1,060 1,030 1,042 248,000
2009/01/22 1,034 1,050 1,006 1,040 354,000
2009/01/21 1,016 1,043 1,016 1,030 361,000
2009/01/20 1,060 1,069 1,038 1,044 398,000
2009/01/19 1,000 1,084 983 1,080 338,000
2009/01/16 952 1,018 951 998 591,000
2009/01/15 954 971 937 958 424,000
2009/01/14 954 970 941 966 370,000
2009/01/13 961 974 952 953 131,000
2009/01/09 1,011 1,025 997 1,001 293,000
2009/01/08 1,073 1,073 1,017 1,023 179,000
2009/01/07 1,072 1,100 1,052 1,080 191,000
2009/01/06 1,060 1,100 1,052 1,084 200,000
2009/01/05 1,056 1,065 1,038 1,040 43,000

このページの先頭へ