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 |
|---|---|---|---|---|---|
| 2010/12/30 | 784 | 788 | 774 | 784 | 84,000 |
| 2010/12/29 | 775 | 790 | 775 | 783 | 119,000 |
| 2010/12/28 | 786 | 786 | 770 | 783 | 61,000 |
| 2010/12/27 | 789 | 791 | 782 | 787 | 55,000 |
| 2010/12/24 | 800 | 800 | 794 | 795 | 69,000 |
| 2010/12/22 | 808 | 809 | 796 | 798 | 131,000 |
| 2010/12/21 | 807 | 814 | 803 | 807 | 109,000 |
| 2010/12/20 | 810 | 813 | 805 | 809 | 59,000 |
| 2010/12/17 | 803 | 820 | 803 | 818 | 185,000 |
| 2010/12/16 | 808 | 817 | 802 | 812 | 115,000 |
| 2010/12/15 | 815 | 815 | 798 | 808 | 219,000 |
| 2010/12/14 | 792 | 799 | 785 | 799 | 131,000 |
| 2010/12/13 | 785 | 788 | 778 | 787 | 92,000 |
| 2010/12/10 | 794 | 794 | 780 | 788 | 178,000 |
| 2010/12/09 | 781 | 790 | 778 | 783 | 88,000 |
| 2010/12/08 | 773 | 781 | 766 | 778 | 126,000 |
| 2010/12/07 | 771 | 775 | 755 | 770 | 111,000 |
| 2010/12/06 | 763 | 772 | 760 | 768 | 67,000 |
| 2010/12/03 | 789 | 789 | 749 | 756 | 320,000 |
| 2010/12/02 | 792 | 798 | 775 | 785 | 160,000 |
| 2010/12/01 | 779 | 783 | 768 | 777 | 103,000 |
| 2010/11/30 | 779 | 789 | 772 | 778 | 135,000 |
| 2010/11/29 | 793 | 807 | 780 | 791 | 137,000 |
| 2010/11/26 | 795 | 800 | 768 | 787 | 150,000 |
| 2010/11/25 | 804 | 804 | 782 | 795 | 173,000 |
| 2010/11/24 | 786 | 799 | 784 | 794 | 136,000 |
| 2010/11/22 | 796 | 805 | 794 | 797 | 74,000 |
| 2010/11/19 | 773 | 805 | 773 | 792 | 224,000 |
| 2010/11/18 | 746 | 786 | 743 | 772 | 328,000 |
| 2010/11/17 | 723 | 740 | 723 | 736 | 96,000 |
| 2010/11/16 | 731 | 740 | 721 | 731 | 116,000 |
| 2010/11/15 | 740 | 740 | 731 | 735 | 72,000 |
| 2010/11/12 | 741 | 752 | 727 | 740 | 129,000 |
| 2010/11/11 | 727 | 753 | 727 | 738 | 182,000 |
| 2010/11/10 | 728 | 758 | 728 | 734 | 105,000 |
| 2010/11/09 | 733 | 733 | 724 | 724 | 44,000 |
| 2010/11/08 | 731 | 740 | 721 | 730 | 83,000 |
| 2010/11/05 | 733 | 747 | 731 | 734 | 133,000 |
| 2010/11/04 | 703 | 736 | 695 | 718 | 142,000 |
| 2010/11/02 | 721 | 721 | 700 | 702 | 119,000 |
| 2010/11/01 | 700 | 721 | 700 | 721 | 121,000 |
| 2010/10/29 | 729 | 737 | 705 | 727 | 139,000 |
| 2010/10/28 | 714 | 740 | 714 | 727 | 169,000 |
| 2010/10/27 | 747 | 748 | 735 | 744 | 46,000 |
| 2010/10/26 | 753 | 755 | 743 | 747 | 104,000 |
| 2010/10/25 | 702 | 758 | 702 | 756 | 313,000 |
| 2010/10/22 | 718 | 720 | 710 | 717 | 114,000 |
| 2010/10/21 | 726 | 731 | 708 | 715 | 121,000 |
| 2010/10/20 | 731 | 734 | 721 | 724 | 109,000 |
| 2010/10/19 | 740 | 767 | 740 | 746 | 114,000 |
| 2010/10/18 | 735 | 752 | 726 | 745 | 118,000 |
| 2010/10/15 | 739 | 739 | 708 | 725 | 183,000 |
| 2010/10/14 | 741 | 742 | 735 | 739 | 81,000 |
| 2010/10/13 | 743 | 749 | 740 | 742 | 58,000 |
| 2010/10/12 | 760 | 760 | 737 | 737 | 75,000 |
| 2010/10/08 | 777 | 777 | 753 | 759 | 156,000 |
| 2010/10/07 | 765 | 785 | 765 | 778 | 69,000 |
| 2010/10/06 | 745 | 771 | 745 | 765 | 98,000 |
| 2010/10/05 | 757 | 768 | 749 | 760 | 89,000 |
| 2010/10/04 | 785 | 786 | 755 | 764 | 60,000 |
| 2010/10/01 | 810 | 811 | 784 | 785 | 103,000 |
| 2010/09/30 | 768 | 819 | 768 | 810 | 145,000 |
| 2010/09/29 | 765 | 785 | 765 | 774 | 65,000 |
| 2010/09/28 | 771 | 771 | 762 | 765 | 49,000 |
| 2010/09/27 | 766 | 772 | 760 | 772 | 73,000 |
| 2010/09/24 | 796 | 796 | 767 | 767 | 114,000 |
| 2010/09/22 | 778 | 802 | 777 | 797 | 91,000 |
| 2010/09/21 | 775 | 776 | 770 | 775 | 28,000 |
| 2010/09/17 | 776 | 795 | 772 | 775 | 49,000 |
| 2010/09/16 | 777 | 777 | 770 | 773 | 36,000 |
| 2010/09/15 | 760 | 790 | 760 | 775 | 68,000 |
| 2010/09/14 | 761 | 768 | 741 | 759 | 87,000 |
| 2010/09/13 | 771 | 771 | 760 | 761 | 61,000 |
| 2010/09/10 | 778 | 780 | 764 | 767 | 89,000 |
| 2010/09/09 | 772 | 775 | 766 | 770 | 27,000 |
| 2010/09/08 | 777 | 780 | 772 | 772 | 44,000 |
| 2010/09/07 | 782 | 783 | 774 | 779 | 34,000 |
| 2010/09/06 | 770 | 782 | 769 | 782 | 34,000 |
| 2010/09/03 | 777 | 790 | 773 | 778 | 47,000 |
| 2010/09/02 | 778 | 780 | 772 | 776 | 52,000 |
| 2010/09/01 | 772 | 779 | 758 | 773 | 71,000 |
| 2010/08/31 | 801 | 801 | 771 | 771 | 38,000 |
| 2010/08/30 | 804 | 818 | 801 | 803 | 44,000 |
| 2010/08/27 | 793 | 797 | 770 | 789 | 74,000 |
| 2010/08/26 | 794 | 794 | 771 | 792 | 67,000 |
| 2010/08/25 | 785 | 791 | 785 | 787 | 80,000 |
| 2010/08/24 | 793 | 799 | 780 | 799 | 105,000 |
| 2010/08/23 | 806 | 809 | 791 | 793 | 57,000 |
| 2010/08/20 | 814 | 827 | 806 | 807 | 49,000 |
| 2010/08/19 | 817 | 832 | 808 | 814 | 85,000 |
| 2010/08/18 | 816 | 825 | 806 | 813 | 54,000 |
| 2010/08/17 | 815 | 817 | 785 | 816 | 81,000 |
| 2010/08/16 | 811 | 815 | 800 | 815 | 75,000 |
| 2010/08/13 | 800 | 803 | 787 | 796 | 69,000 |
| 2010/08/12 | 802 | 822 | 794 | 802 | 92,000 |
| 2010/08/11 | 827 | 827 | 803 | 807 | 66,000 |
| 2010/08/10 | 835 | 835 | 821 | 827 | 70,000 |
| 2010/08/09 | 822 | 835 | 815 | 832 | 75,000 |
| 2010/08/06 | 852 | 854 | 829 | 837 | 154,000 |
| 2010/08/05 | 861 | 864 | 845 | 852 | 69,000 |
| 2010/08/04 | 862 | 864 | 852 | 861 | 70,000 |
| 2010/08/03 | 868 | 875 | 854 | 870 | 68,000 |
| 2010/08/02 | 843 | 872 | 839 | 866 | 92,000 |
| 2010/07/30 | 860 | 860 | 832 | 858 | 74,000 |
| 2010/07/29 | 861 | 866 | 853 | 860 | 66,000 |
| 2010/07/28 | 849 | 869 | 848 | 860 | 69,000 |
| 2010/07/27 | 843 | 848 | 838 | 847 | 52,000 |
| 2010/07/26 | 844 | 845 | 831 | 842 | 48,000 |
| 2010/07/23 | 864 | 864 | 841 | 843 | 147,000 |
| 2010/07/22 | 821 | 836 | 821 | 834 | 64,000 |
| 2010/07/21 | 839 | 839 | 814 | 830 | 97,000 |
| 2010/07/20 | 834 | 834 | 811 | 824 | 118,000 |
| 2010/07/16 | 860 | 861 | 844 | 849 | 76,000 |
| 2010/07/15 | 864 | 875 | 864 | 869 | 38,000 |
| 2010/07/14 | 872 | 882 | 862 | 865 | 68,000 |
| 2010/07/13 | 878 | 887 | 867 | 871 | 83,000 |
| 2010/07/12 | 869 | 884 | 869 | 878 | 99,000 |
| 2010/07/09 | 877 | 885 | 860 | 875 | 157,000 |
| 2010/07/08 | 856 | 870 | 856 | 863 | 63,000 |
| 2010/07/07 | 860 | 867 | 837 | 847 | 149,000 |
| 2010/07/06 | 815 | 860 | 815 | 854 | 152,000 |
| 2010/07/05 | 820 | 820 | 806 | 812 | 164,000 |
| 2010/07/02 | 849 | 850 | 826 | 829 | 121,000 |
| 2010/07/01 | 851 | 851 | 829 | 835 | 138,000 |
| 2010/06/30 | 870 | 870 | 849 | 851 | 161,000 |
| 2010/06/29 | 869 | 930 | 868 | 894 | 274,000 |
| 2010/06/28 | 883 | 883 | 857 | 869 | 114,000 |
| 2010/06/25 | 884 | 888 | 875 | 879 | 110,000 |
| 2010/06/24 | 888 | 890 | 870 | 887 | 109,000 |
| 2010/06/23 | 870 | 893 | 870 | 888 | 111,000 |
| 2010/06/22 | 884 | 885 | 872 | 885 | 99,000 |
| 2010/06/21 | 860 | 886 | 845 | 884 | 131,000 |
| 2010/06/18 | 862 | 862 | 854 | 860 | 53,000 |
| 2010/06/17 | 863 | 868 | 860 | 866 | 76,000 |
| 2010/06/16 | 859 | 864 | 853 | 861 | 119,000 |
| 2010/06/15 | 847 | 857 | 842 | 848 | 66,000 |
| 2010/06/14 | 837 | 860 | 836 | 846 | 113,000 |
| 2010/06/11 | 832 | 834 | 821 | 828 | 225,000 |
| 2010/06/10 | 811 | 839 | 811 | 833 | 88,000 |
| 2010/06/09 | 818 | 835 | 817 | 821 | 99,000 |
| 2010/06/08 | 801 | 821 | 801 | 814 | 84,000 |
| 2010/06/07 | 833 | 833 | 816 | 816 | 67,000 |
| 2010/06/04 | 838 | 840 | 829 | 833 | 114,000 |
| 2010/06/03 | 835 | 841 | 826 | 838 | 128,000 |
| 2010/06/02 | 831 | 834 | 826 | 830 | 49,000 |
| 2010/06/01 | 814 | 844 | 814 | 835 | 131,000 |
| 2010/05/31 | 799 | 837 | 799 | 814 | 113,000 |
| 2010/05/28 | 804 | 813 | 794 | 798 | 106,000 |
| 2010/05/27 | 793 | 810 | 785 | 789 | 178,000 |
| 2010/05/26 | 822 | 823 | 808 | 808 | 103,000 |
| 2010/05/25 | 845 | 845 | 831 | 832 | 84,000 |
| 2010/05/24 | 855 | 859 | 831 | 847 | 90,000 |
| 2010/05/21 | 841 | 858 | 840 | 854 | 144,000 |
| 2010/05/20 | 850 | 877 | 847 | 865 | 116,000 |
| 2010/05/19 | 867 | 867 | 847 | 858 | 111,000 |
| 2010/05/18 | 869 | 883 | 861 | 866 | 140,000 |
| 2010/05/17 | 852 | 860 | 840 | 857 | 97,000 |
| 2010/05/14 | 875 | 875 | 864 | 867 | 90,000 |
| 2010/05/13 | 847 | 878 | 847 | 875 | 128,000 |
| 2010/05/12 | 843 | 860 | 841 | 845 | 158,000 |
| 2010/05/11 | 855 | 860 | 830 | 832 | 139,000 |
| 2010/05/10 | 868 | 868 | 832 | 857 | 180,000 |
| 2010/05/07 | 888 | 888 | 860 | 879 | 209,000 |
| 2010/05/06 | 875 | 905 | 861 | 903 | 309,000 |
| 2010/04/30 | 858 | 890 | 857 | 886 | 110,000 |
| 2010/04/28 | 853 | 862 | 851 | 858 | 101,000 |
| 2010/04/27 | 887 | 887 | 870 | 882 | 116,000 |
| 2010/04/26 | 861 | 886 | 861 | 882 | 130,000 |
| 2010/04/23 | 878 | 878 | 854 | 876 | 187,000 |
| 2010/04/22 | 829 | 866 | 827 | 863 | 627,000 |
| 2010/04/21 | 825 | 835 | 822 | 829 | 443,000 |
| 2010/04/20 | 861 | 872 | 817 | 829 | 508,000 |
| 2010/04/19 | 759 | 769 | 750 | 761 | 69,000 |
| 2010/04/16 | 775 | 775 | 767 | 769 | 43,000 |
| 2010/04/15 | 775 | 775 | 766 | 775 | 39,000 |
| 2010/04/14 | 770 | 770 | 762 | 766 | 42,000 |
| 2010/04/13 | 770 | 772 | 758 | 766 | 44,000 |
| 2010/04/12 | 769 | 773 | 760 | 770 | 69,000 |
| 2010/04/09 | 769 | 771 | 763 | 769 | 50,000 |
| 2010/04/08 | 770 | 774 | 764 | 772 | 84,000 |
| 2010/04/07 | 777 | 785 | 774 | 783 | 100,000 |
| 2010/04/06 | 780 | 784 | 770 | 784 | 108,000 |
| 2010/04/05 | 757 | 779 | 757 | 778 | 132,000 |
| 2010/04/02 | 760 | 768 | 741 | 757 | 218,000 |
| 2010/04/01 | 732 | 745 | 730 | 745 | 73,000 |
| 2010/03/31 | 726 | 740 | 720 | 732 | 95,000 |
| 2010/03/30 | 718 | 723 | 705 | 719 | 112,000 |
| 2010/03/29 | 723 | 728 | 718 | 718 | 61,000 |
| 2010/03/26 | 717 | 725 | 714 | 725 | 94,000 |
| 2010/03/25 | 725 | 725 | 713 | 717 | 127,000 |
| 2010/03/24 | 714 | 715 | 710 | 714 | 97,000 |
| 2010/03/23 | 708 | 710 | 702 | 705 | 50,000 |
| 2010/03/19 | 700 | 708 | 698 | 708 | 93,000 |
| 2010/03/18 | 703 | 708 | 700 | 704 | 50,000 |
| 2010/03/17 | 706 | 706 | 699 | 703 | 55,000 |
| 2010/03/16 | 708 | 710 | 702 | 707 | 62,000 |
| 2010/03/15 | 704 | 705 | 695 | 702 | 69,000 |
| 2010/03/12 | 704 | 708 | 701 | 705 | 109,000 |
| 2010/03/11 | 720 | 720 | 709 | 710 | 38,000 |
| 2010/03/10 | 720 | 721 | 717 | 720 | 50,000 |
| 2010/03/09 | 719 | 720 | 717 | 720 | 43,000 |
| 2010/03/08 | 720 | 720 | 709 | 713 | 44,000 |
| 2010/03/05 | 696 | 707 | 693 | 705 | 82,000 |
| 2010/03/04 | 705 | 705 | 696 | 696 | 21,000 |
| 2010/03/03 | 697 | 706 | 693 | 705 | 58,000 |
| 2010/03/02 | 706 | 710 | 694 | 710 | 116,000 |
| 2010/03/01 | 706 | 716 | 703 | 710 | 56,000 |
| 2010/02/26 | 710 | 715 | 704 | 715 | 81,000 |
| 2010/02/25 | 719 | 725 | 713 | 718 | 118,000 |
| 2010/02/24 | 733 | 733 | 716 | 725 | 80,000 |
| 2010/02/23 | 740 | 740 | 722 | 734 | 71,000 |
| 2010/02/22 | 721 | 738 | 721 | 736 | 88,000 |
| 2010/02/19 | 723 | 723 | 711 | 721 | 91,000 |
| 2010/02/18 | 729 | 729 | 717 | 720 | 108,000 |
| 2010/02/17 | 732 | 732 | 720 | 730 | 118,000 |
| 2010/02/16 | 725 | 742 | 725 | 737 | 72,000 |
| 2010/02/15 | 731 | 734 | 728 | 729 | 54,000 |
| 2010/02/12 | 731 | 732 | 724 | 729 | 127,000 |
| 2010/02/10 | 722 | 733 | 721 | 731 | 113,000 |
| 2010/02/09 | 700 | 725 | 700 | 722 | 137,000 |
| 2010/02/08 | 719 | 726 | 704 | 706 | 84,000 |
| 2010/02/05 | 716 | 717 | 702 | 708 | 65,000 |
| 2010/02/04 | 708 | 723 | 704 | 715 | 105,000 |
| 2010/02/03 | 690 | 703 | 690 | 698 | 102,000 |
| 2010/02/02 | 702 | 702 | 694 | 695 | 70,000 |
| 2010/02/01 | 701 | 701 | 687 | 692 | 63,000 |
| 2010/01/29 | 706 | 712 | 693 | 693 | 73,000 |
| 2010/01/28 | 698 | 700 | 694 | 696 | 70,000 |
| 2010/01/27 | 698 | 709 | 694 | 698 | 100,000 |
| 2010/01/26 | 723 | 723 | 700 | 700 | 63,000 |
| 2010/01/25 | 724 | 724 | 712 | 714 | 91,000 |
| 2010/01/22 | 730 | 746 | 721 | 729 | 176,000 |
| 2010/01/21 | 725 | 735 | 720 | 732 | 131,000 |
| 2010/01/20 | 743 | 745 | 728 | 733 | 59,000 |
| 2010/01/19 | 748 | 748 | 741 | 742 | 41,000 |
| 2010/01/18 | 760 | 760 | 748 | 752 | 66,000 |
| 2010/01/15 | 770 | 770 | 759 | 766 | 151,000 |
| 2010/01/14 | 761 | 770 | 759 | 765 | 232,000 |
| 2010/01/13 | 757 | 775 | 757 | 761 | 133,000 |
| 2010/01/12 | 729 | 763 | 729 | 752 | 116,000 |
| 2010/01/08 | 750 | 750 | 729 | 740 | 83,000 |
| 2010/01/07 | 762 | 762 | 739 | 743 | 97,000 |
| 2010/01/06 | 755 | 764 | 751 | 762 | 56,000 |
| 2010/01/05 | 775 | 775 | 760 | 761 | 60,000 |
| 2010/01/04 | 753 | 768 | 753 | 761 | 48,000 |