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 |
---|---|---|---|---|---|
2011/12/30 | 747 | 754 | 742 | 742 | 14,000 |
2011/12/29 | 747 | 749 | 742 | 747 | 13,000 |
2011/12/28 | 747 | 750 | 741 | 746 | 21,000 |
2011/12/27 | 741 | 750 | 727 | 747 | 27,000 |
2011/12/26 | 744 | 744 | 736 | 737 | 18,000 |
2011/12/22 | 753 | 753 | 743 | 743 | 49,000 |
2011/12/21 | 742 | 753 | 741 | 753 | 29,000 |
2011/12/20 | 731 | 738 | 731 | 738 | 15,000 |
2011/12/19 | 736 | 736 | 730 | 730 | 44,000 |
2011/12/16 | 738 | 740 | 736 | 736 | 24,000 |
2011/12/15 | 716 | 740 | 712 | 736 | 146,000 |
2011/12/14 | 701 | 711 | 700 | 711 | 41,000 |
2011/12/13 | 700 | 710 | 700 | 705 | 30,000 |
2011/12/12 | 699 | 713 | 699 | 710 | 27,000 |
2011/12/09 | 643 | 702 | 642 | 691 | 249,000 |
2011/12/08 | 675 | 675 | 666 | 669 | 45,000 |
2011/12/07 | 671 | 678 | 663 | 674 | 82,000 |
2011/12/06 | 681 | 684 | 669 | 671 | 68,000 |
2011/12/05 | 690 | 690 | 677 | 681 | 90,000 |
2011/12/02 | 694 | 698 | 686 | 690 | 33,000 |
2011/12/01 | 703 | 703 | 695 | 695 | 16,000 |
2011/11/30 | 694 | 705 | 694 | 699 | 56,000 |
2011/11/29 | 687 | 694 | 674 | 694 | 58,000 |
2011/11/28 | 690 | 703 | 686 | 687 | 47,000 |
2011/11/25 | 712 | 712 | 685 | 694 | 60,000 |
2011/11/24 | 690 | 708 | 690 | 704 | 41,000 |
2011/11/22 | 690 | 700 | 690 | 696 | 30,000 |
2011/11/21 | 692 | 692 | 689 | 690 | 11,000 |
2011/11/18 | 702 | 707 | 697 | 702 | 28,000 |
2011/11/17 | 691 | 705 | 690 | 704 | 38,000 |
2011/11/16 | 694 | 699 | 687 | 691 | 24,000 |
2011/11/15 | 702 | 712 | 695 | 699 | 32,000 |
2011/11/14 | 715 | 722 | 715 | 721 | 11,000 |
2011/11/11 | 710 | 730 | 698 | 723 | 51,000 |
2011/11/10 | 734 | 734 | 721 | 722 | 16,000 |
2011/11/09 | 734 | 742 | 733 | 742 | 16,000 |
2011/11/08 | 742 | 749 | 740 | 740 | 19,000 |
2011/11/07 | 760 | 760 | 755 | 756 | 15,000 |
2011/11/04 | 761 | 764 | 750 | 759 | 15,000 |
2011/11/02 | 769 | 770 | 753 | 760 | 24,000 |
2011/11/01 | 776 | 776 | 768 | 770 | 15,000 |
2011/10/31 | 756 | 787 | 756 | 779 | 55,000 |
2011/10/28 | 769 | 769 | 754 | 755 | 28,000 |
2011/10/27 | 762 | 766 | 755 | 757 | 34,000 |
2011/10/26 | 751 | 761 | 734 | 761 | 23,000 |
2011/10/25 | 759 | 759 | 751 | 751 | 46,000 |
2011/10/24 | 766 | 770 | 761 | 764 | 73,000 |
2011/10/21 | 762 | 762 | 755 | 760 | 21,000 |
2011/10/20 | 749 | 761 | 748 | 761 | 28,000 |
2011/10/19 | 768 | 769 | 748 | 748 | 42,000 |
2011/10/18 | 758 | 768 | 753 | 758 | 38,000 |
2011/10/17 | 762 | 767 | 754 | 756 | 53,000 |
2011/10/14 | 756 | 756 | 750 | 752 | 30,000 |
2011/10/13 | 776 | 778 | 755 | 760 | 91,000 |
2011/10/12 | 767 | 778 | 765 | 777 | 44,000 |
2011/10/11 | 795 | 810 | 770 | 773 | 124,000 |
2011/10/07 | 820 | 825 | 818 | 822 | 22,000 |
2011/10/06 | 796 | 833 | 796 | 821 | 37,000 |
2011/10/05 | 798 | 798 | 781 | 795 | 33,000 |
2011/10/04 | 801 | 802 | 790 | 798 | 27,000 |
2011/10/03 | 800 | 809 | 799 | 804 | 25,000 |
2011/09/30 | 857 | 857 | 825 | 830 | 59,000 |
2011/09/29 | 832 | 866 | 832 | 863 | 72,000 |
2011/09/28 | 812 | 848 | 812 | 833 | 63,000 |
2011/09/27 | 799 | 815 | 799 | 803 | 25,000 |
2011/09/26 | 810 | 815 | 792 | 793 | 41,000 |
2011/09/22 | 806 | 814 | 800 | 814 | 75,000 |
2011/09/21 | 811 | 817 | 805 | 808 | 60,000 |
2011/09/20 | 801 | 801 | 800 | 800 | 8,000 |
2011/09/16 | 783 | 803 | 782 | 803 | 47,000 |
2011/09/15 | 777 | 783 | 770 | 782 | 18,000 |
2011/09/14 | 780 | 788 | 761 | 762 | 22,000 |
2011/09/13 | 791 | 791 | 784 | 785 | 21,000 |
2011/09/12 | 785 | 788 | 779 | 779 | 16,000 |
2011/09/09 | 781 | 797 | 781 | 793 | 64,000 |
2011/09/08 | 782 | 801 | 755 | 787 | 91,000 |
2011/09/07 | 780 | 782 | 777 | 777 | 13,000 |
2011/09/06 | 778 | 778 | 776 | 777 | 20,000 |
2011/09/05 | 775 | 784 | 770 | 771 | 16,000 |
2011/09/02 | 782 | 782 | 775 | 775 | 21,000 |
2011/09/01 | 784 | 785 | 773 | 782 | 31,000 |
2011/08/31 | 753 | 780 | 751 | 777 | 98,000 |
2011/08/30 | 807 | 807 | 743 | 750 | 202,000 |
2011/08/29 | 791 | 807 | 786 | 802 | 21,000 |
2011/08/26 | 804 | 804 | 789 | 791 | 26,000 |
2011/08/25 | 809 | 813 | 802 | 803 | 69,000 |
2011/08/24 | 810 | 810 | 801 | 804 | 33,000 |
2011/08/23 | 793 | 802 | 793 | 802 | 26,000 |
2011/08/22 | 791 | 799 | 777 | 778 | 27,000 |
2011/08/19 | 784 | 784 | 771 | 780 | 20,000 |
2011/08/18 | 795 | 807 | 785 | 790 | 38,000 |
2011/08/17 | 805 | 805 | 790 | 800 | 30,000 |
2011/08/16 | 811 | 811 | 799 | 799 | 23,000 |
2011/08/15 | 823 | 823 | 809 | 810 | 16,000 |
2011/08/12 | 806 | 819 | 806 | 809 | 20,000 |
2011/08/11 | 783 | 802 | 780 | 801 | 32,000 |
2011/08/10 | 777 | 792 | 776 | 783 | 36,000 |
2011/08/09 | 739 | 763 | 739 | 763 | 36,000 |
2011/08/08 | 770 | 770 | 760 | 761 | 33,000 |
2011/08/05 | 785 | 785 | 773 | 774 | 17,000 |
2011/08/04 | 795 | 803 | 792 | 792 | 38,000 |
2011/08/03 | 791 | 813 | 791 | 799 | 38,000 |
2011/08/02 | 825 | 825 | 805 | 806 | 31,000 |
2011/08/01 | 831 | 840 | 828 | 828 | 30,000 |
2011/07/29 | 834 | 841 | 813 | 826 | 48,000 |
2011/07/28 | 825 | 833 | 825 | 832 | 55,000 |
2011/07/27 | 844 | 846 | 836 | 840 | 39,000 |
2011/07/26 | 841 | 845 | 839 | 843 | 40,000 |
2011/07/25 | 848 | 854 | 837 | 841 | 180,000 |
2011/07/22 | 823 | 832 | 819 | 832 | 70,000 |
2011/07/21 | 814 | 814 | 812 | 813 | 25,000 |
2011/07/20 | 824 | 824 | 811 | 814 | 20,000 |
2011/07/19 | 800 | 815 | 799 | 813 | 46,000 |
2011/07/15 | 794 | 800 | 793 | 796 | 141,000 |
2011/07/14 | 809 | 810 | 782 | 786 | 158,000 |
2011/07/13 | 838 | 838 | 808 | 811 | 103,000 |
2011/07/12 | 840 | 841 | 832 | 837 | 20,000 |
2011/07/11 | 845 | 849 | 842 | 847 | 25,000 |
2011/07/08 | 841 | 848 | 841 | 846 | 84,000 |
2011/07/07 | 829 | 829 | 818 | 826 | 54,000 |
2011/07/06 | 836 | 836 | 822 | 829 | 31,000 |
2011/07/05 | 833 | 841 | 833 | 836 | 50,000 |
2011/07/04 | 848 | 848 | 833 | 844 | 38,000 |
2011/07/01 | 848 | 859 | 832 | 847 | 68,000 |
2011/06/30 | 849 | 855 | 846 | 855 | 84,000 |
2011/06/29 | 832 | 849 | 831 | 849 | 91,000 |
2011/06/28 | 820 | 828 | 817 | 826 | 73,000 |
2011/06/27 | 804 | 814 | 799 | 814 | 56,000 |
2011/06/24 | 807 | 815 | 807 | 815 | 69,000 |
2011/06/23 | 797 | 811 | 797 | 809 | 63,000 |
2011/06/22 | 792 | 808 | 789 | 806 | 58,000 |
2011/06/21 | 803 | 803 | 792 | 799 | 29,000 |
2011/06/20 | 786 | 795 | 786 | 791 | 27,000 |
2011/06/17 | 800 | 803 | 779 | 785 | 65,000 |
2011/06/16 | 804 | 807 | 802 | 802 | 28,000 |
2011/06/15 | 809 | 809 | 794 | 804 | 110,000 |
2011/06/14 | 778 | 811 | 777 | 809 | 90,000 |
2011/06/13 | 776 | 779 | 772 | 778 | 68,000 |
2011/06/10 | 785 | 789 | 784 | 788 | 70,000 |
2011/06/09 | 784 | 785 | 776 | 785 | 53,000 |
2011/06/08 | 763 | 788 | 763 | 784 | 52,000 |
2011/06/07 | 775 | 778 | 765 | 774 | 161,000 |
2011/06/06 | 789 | 799 | 781 | 783 | 59,000 |
2011/06/03 | 800 | 808 | 795 | 796 | 64,000 |
2011/06/02 | 796 | 810 | 793 | 806 | 79,000 |
2011/06/01 | 803 | 811 | 792 | 811 | 74,000 |
2011/05/31 | 805 | 810 | 804 | 808 | 65,000 |
2011/05/30 | 807 | 808 | 775 | 805 | 174,000 |
2011/05/27 | 768 | 827 | 768 | 818 | 221,000 |
2011/05/26 | 768 | 780 | 761 | 776 | 103,000 |
2011/05/25 | 765 | 765 | 738 | 753 | 189,000 |
2011/05/24 | 756 | 756 | 747 | 756 | 127,000 |
2011/05/23 | 768 | 768 | 743 | 755 | 45,000 |
2011/05/20 | 759 | 769 | 758 | 768 | 110,000 |
2011/05/19 | 774 | 775 | 757 | 759 | 105,000 |
2011/05/18 | 781 | 783 | 772 | 773 | 105,000 |
2011/05/17 | 774 | 782 | 772 | 780 | 68,000 |
2011/05/16 | 760 | 779 | 760 | 773 | 72,000 |
2011/05/13 | 787 | 791 | 761 | 769 | 116,000 |
2011/05/12 | 789 | 810 | 787 | 792 | 43,000 |
2011/05/11 | 786 | 820 | 786 | 789 | 174,000 |
2011/05/10 | 780 | 798 | 780 | 786 | 167,000 |
2011/05/09 | 792 | 801 | 789 | 789 | 67,000 |
2011/05/06 | 818 | 822 | 793 | 800 | 88,000 |
2011/05/02 | 793 | 838 | 792 | 822 | 196,000 |
2011/04/28 | 777 | 809 | 765 | 778 | 206,000 |
2011/04/27 | 798 | 806 | 778 | 778 | 78,000 |
2011/04/26 | 806 | 807 | 796 | 797 | 44,000 |
2011/04/25 | 815 | 816 | 808 | 811 | 65,000 |
2011/04/22 | 824 | 833 | 816 | 820 | 76,000 |
2011/04/21 | 823 | 828 | 818 | 818 | 22,000 |
2011/04/20 | 831 | 831 | 823 | 823 | 38,000 |
2011/04/19 | 835 | 840 | 822 | 830 | 70,000 |
2011/04/18 | 844 | 855 | 839 | 845 | 42,000 |
2011/04/15 | 857 | 859 | 844 | 844 | 89,000 |
2011/04/14 | 825 | 867 | 821 | 856 | 256,000 |
2011/04/13 | 815 | 833 | 815 | 824 | 14,000 |
2011/04/12 | 816 | 834 | 816 | 823 | 60,000 |
2011/04/11 | 821 | 833 | 821 | 827 | 81,000 |
2011/04/08 | 808 | 818 | 802 | 810 | 108,000 |
2011/04/07 | 834 | 834 | 810 | 810 | 149,000 |
2011/04/06 | 860 | 866 | 840 | 841 | 74,000 |
2011/04/05 | 877 | 879 | 836 | 845 | 95,000 |
2011/04/04 | 872 | 895 | 872 | 882 | 101,000 |
2011/04/01 | 880 | 892 | 871 | 871 | 70,000 |
2011/03/31 | 885 | 885 | 851 | 885 | 164,000 |
2011/03/30 | 897 | 897 | 845 | 885 | 144,000 |
2011/03/29 | 913 | 914 | 836 | 897 | 354,000 |
2011/03/28 | 915 | 944 | 870 | 944 | 253,000 |
2011/03/25 | 908 | 952 | 899 | 910 | 451,000 |
2011/03/24 | 855 | 865 | 850 | 865 | 289,000 |
2011/03/23 | 802 | 846 | 782 | 846 | 282,000 |
2011/03/22 | 766 | 799 | 756 | 796 | 235,000 |
2011/03/18 | 717 | 781 | 712 | 752 | 395,000 |
2011/03/17 | 656 | 709 | 626 | 702 | 239,000 |
2011/03/16 | 691 | 691 | 650 | 661 | 331,000 |
2011/03/15 | 819 | 819 | 656 | 690 | 242,000 |
2011/03/14 | 779 | 820 | 779 | 804 | 115,000 |
2011/03/11 | 777 | 777 | 764 | 764 | 192,000 |
2011/03/10 | 788 | 788 | 777 | 777 | 101,000 |
2011/03/09 | 790 | 794 | 787 | 788 | 108,000 |
2011/03/08 | 782 | 785 | 781 | 782 | 118,000 |
2011/03/07 | 782 | 785 | 771 | 776 | 95,000 |
2011/03/04 | 793 | 793 | 782 | 782 | 40,000 |
2011/03/03 | 780 | 780 | 777 | 778 | 64,000 |
2011/03/02 | 786 | 787 | 774 | 775 | 84,000 |
2011/03/01 | 793 | 795 | 786 | 791 | 66,000 |
2011/02/28 | 785 | 790 | 773 | 787 | 71,000 |
2011/02/25 | 765 | 786 | 765 | 779 | 159,000 |
2011/02/24 | 774 | 774 | 764 | 768 | 179,000 |
2011/02/23 | 773 | 777 | 768 | 772 | 214,000 |
2011/02/22 | 785 | 785 | 774 | 777 | 90,000 |
2011/02/21 | 794 | 794 | 785 | 786 | 46,000 |
2011/02/18 | 809 | 809 | 788 | 794 | 244,000 |
2011/02/17 | 821 | 823 | 810 | 815 | 136,000 |
2011/02/16 | 828 | 828 | 817 | 823 | 102,000 |
2011/02/15 | 819 | 831 | 814 | 827 | 79,000 |
2011/02/14 | 825 | 830 | 816 | 823 | 69,000 |
2011/02/10 | 807 | 822 | 806 | 820 | 79,000 |
2011/02/09 | 811 | 811 | 797 | 804 | 117,000 |
2011/02/08 | 820 | 820 | 811 | 813 | 46,000 |
2011/02/07 | 825 | 825 | 814 | 820 | 87,000 |
2011/02/04 | 812 | 816 | 803 | 815 | 122,000 |
2011/02/03 | 801 | 806 | 797 | 803 | 52,000 |
2011/02/02 | 791 | 803 | 789 | 802 | 125,000 |
2011/02/01 | 782 | 784 | 775 | 776 | 127,000 |
2011/01/31 | 793 | 800 | 767 | 782 | 153,000 |
2011/01/28 | 804 | 804 | 791 | 793 | 68,000 |
2011/01/27 | 799 | 810 | 799 | 804 | 100,000 |
2011/01/26 | 792 | 806 | 792 | 801 | 84,000 |
2011/01/25 | 796 | 798 | 790 | 792 | 95,000 |
2011/01/24 | 792 | 792 | 779 | 787 | 66,000 |
2011/01/21 | 800 | 801 | 781 | 784 | 98,000 |
2011/01/20 | 791 | 816 | 789 | 799 | 129,000 |
2011/01/19 | 796 | 800 | 789 | 792 | 120,000 |
2011/01/18 | 792 | 811 | 792 | 795 | 93,000 |
2011/01/17 | 798 | 798 | 787 | 791 | 37,000 |
2011/01/14 | 799 | 800 | 790 | 790 | 62,000 |
2011/01/13 | 796 | 805 | 795 | 799 | 68,000 |
2011/01/12 | 805 | 805 | 791 | 795 | 76,000 |
2011/01/11 | 794 | 807 | 793 | 798 | 83,000 |
2011/01/07 | 800 | 815 | 794 | 794 | 197,000 |
2011/01/06 | 793 | 807 | 793 | 797 | 90,000 |
2011/01/05 | 799 | 805 | 792 | 793 | 84,000 |
2011/01/04 | 788 | 807 | 788 | 795 | 97,000 |