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 |
---|---|---|---|---|---|
2012/12/28 | 810 | 820 | 807 | 819 | 35,000 |
2012/12/27 | 812 | 815 | 804 | 812 | 38,000 |
2012/12/26 | 820 | 820 | 795 | 797 | 51,000 |
2012/12/25 | 810 | 819 | 809 | 818 | 82,000 |
2012/12/21 | 807 | 809 | 793 | 798 | 63,000 |
2012/12/20 | 814 | 819 | 797 | 806 | 62,000 |
2012/12/19 | 785 | 811 | 777 | 811 | 73,000 |
2012/12/18 | 759 | 777 | 759 | 770 | 49,000 |
2012/12/17 | 769 | 776 | 760 | 761 | 51,000 |
2012/12/14 | 764 | 765 | 760 | 765 | 109,000 |
2012/12/13 | 757 | 760 | 754 | 760 | 63,000 |
2012/12/12 | 758 | 758 | 748 | 752 | 46,000 |
2012/12/11 | 754 | 761 | 754 | 759 | 52,000 |
2012/12/10 | 753 | 755 | 744 | 754 | 14,000 |
2012/12/07 | 758 | 758 | 742 | 746 | 21,000 |
2012/12/06 | 758 | 760 | 749 | 757 | 49,000 |
2012/12/05 | 740 | 750 | 734 | 749 | 23,000 |
2012/12/04 | 734 | 740 | 730 | 740 | 28,000 |
2012/12/03 | 729 | 731 | 722 | 727 | 21,000 |
2012/11/30 | 744 | 746 | 718 | 721 | 62,000 |
2012/11/29 | 739 | 753 | 739 | 743 | 25,000 |
2012/11/28 | 736 | 749 | 734 | 747 | 29,000 |
2012/11/27 | 739 | 748 | 735 | 740 | 43,000 |
2012/11/26 | 765 | 777 | 743 | 754 | 113,000 |
2012/11/22 | 761 | 766 | 753 | 761 | 84,000 |
2012/11/21 | 744 | 753 | 740 | 753 | 58,000 |
2012/11/20 | 722 | 737 | 722 | 737 | 27,000 |
2012/11/19 | 708 | 724 | 708 | 717 | 30,000 |
2012/11/16 | 701 | 711 | 700 | 704 | 21,000 |
2012/11/15 | 687 | 703 | 687 | 697 | 15,000 |
2012/11/14 | 680 | 680 | 670 | 673 | 19,000 |
2012/11/13 | 668 | 679 | 665 | 679 | 27,000 |
2012/11/12 | 693 | 693 | 667 | 667 | 41,000 |
2012/11/09 | 695 | 695 | 689 | 693 | 30,000 |
2012/11/08 | 708 | 710 | 695 | 695 | 52,000 |
2012/11/07 | 707 | 707 | 705 | 705 | 9,000 |
2012/11/06 | 713 | 713 | 705 | 705 | 26,000 |
2012/11/05 | 712 | 712 | 703 | 708 | 29,000 |
2012/11/02 | 731 | 731 | 713 | 725 | 31,000 |
2012/11/01 | 745 | 745 | 731 | 731 | 33,000 |
2012/10/31 | 726 | 731 | 725 | 727 | 18,000 |
2012/10/30 | 730 | 733 | 710 | 711 | 30,000 |
2012/10/29 | 726 | 732 | 720 | 725 | 27,000 |
2012/10/26 | 735 | 735 | 722 | 725 | 16,000 |
2012/10/25 | 728 | 733 | 723 | 731 | 46,000 |
2012/10/24 | 722 | 735 | 722 | 735 | 27,000 |
2012/10/23 | 730 | 732 | 724 | 730 | 23,000 |
2012/10/22 | 726 | 729 | 722 | 727 | 13,000 |
2012/10/19 | 722 | 735 | 721 | 721 | 15,000 |
2012/10/18 | 720 | 731 | 720 | 722 | 13,000 |
2012/10/17 | 709 | 723 | 709 | 720 | 22,000 |
2012/10/16 | 713 | 713 | 703 | 704 | 49,000 |
2012/10/15 | 701 | 713 | 697 | 704 | 75,000 |
2012/10/12 | 716 | 716 | 707 | 707 | 25,000 |
2012/10/11 | 719 | 719 | 710 | 716 | 21,000 |
2012/10/10 | 725 | 725 | 719 | 719 | 19,000 |
2012/10/09 | 742 | 742 | 721 | 732 | 80,000 |
2012/10/05 | 751 | 752 | 744 | 752 | 13,000 |
2012/10/04 | 759 | 759 | 744 | 752 | 35,000 |
2012/10/03 | 765 | 765 | 755 | 758 | 15,000 |
2012/10/02 | 770 | 773 | 749 | 765 | 54,000 |
2012/10/01 | 746 | 755 | 740 | 755 | 35,000 |
2012/09/28 | 768 | 770 | 744 | 758 | 42,000 |
2012/09/27 | 766 | 772 | 756 | 771 | 34,000 |
2012/09/26 | 768 | 770 | 764 | 769 | 18,000 |
2012/09/25 | 770 | 770 | 765 | 770 | 57,000 |
2012/09/24 | 767 | 769 | 764 | 768 | 30,000 |
2012/09/21 | 756 | 767 | 756 | 764 | 23,000 |
2012/09/20 | 750 | 759 | 749 | 756 | 28,000 |
2012/09/19 | 743 | 760 | 743 | 758 | 22,000 |
2012/09/18 | 753 | 760 | 738 | 750 | 32,000 |
2012/09/14 | 751 | 760 | 745 | 759 | 60,000 |
2012/09/13 | 717 | 748 | 717 | 744 | 21,000 |
2012/09/12 | 692 | 717 | 692 | 717 | 16,000 |
2012/09/11 | 698 | 709 | 698 | 707 | 11,000 |
2012/09/10 | 712 | 713 | 700 | 703 | 22,000 |
2012/09/07 | 721 | 721 | 710 | 711 | 14,000 |
2012/09/06 | 722 | 722 | 710 | 711 | 69,000 |
2012/09/05 | 731 | 731 | 722 | 723 | 17,000 |
2012/09/04 | 727 | 734 | 727 | 731 | 8,000 |
2012/09/03 | 744 | 744 | 731 | 732 | 16,000 |
2012/08/31 | 730 | 748 | 730 | 735 | 24,000 |
2012/08/30 | 758 | 758 | 744 | 745 | 19,000 |
2012/08/29 | 755 | 755 | 743 | 745 | 15,000 |
2012/08/28 | 778 | 778 | 751 | 754 | 22,000 |
2012/08/27 | 778 | 783 | 776 | 778 | 17,000 |
2012/08/24 | 777 | 780 | 775 | 778 | 63,000 |
2012/08/23 | 761 | 778 | 761 | 778 | 30,000 |
2012/08/22 | 760 | 768 | 758 | 764 | 17,000 |
2012/08/21 | 762 | 767 | 756 | 759 | 9,000 |
2012/08/20 | 764 | 764 | 760 | 761 | 31,000 |
2012/08/17 | 756 | 773 | 756 | 773 | 10,000 |
2012/08/16 | 759 | 774 | 758 | 770 | 17,000 |
2012/08/15 | 758 | 758 | 745 | 748 | 48,000 |
2012/08/14 | 763 | 776 | 758 | 769 | 19,000 |
2012/08/13 | 754 | 769 | 754 | 764 | 16,000 |
2012/08/10 | 730 | 752 | 720 | 752 | 40,000 |
2012/08/09 | 729 | 729 | 668 | 715 | 289,000 |
2012/08/08 | 783 | 786 | 694 | 744 | 193,000 |
2012/08/07 | 786 | 786 | 768 | 768 | 20,000 |
2012/08/06 | 788 | 788 | 774 | 782 | 20,000 |
2012/08/03 | 783 | 783 | 776 | 776 | 7,000 |
2012/08/02 | 793 | 793 | 784 | 784 | 13,000 |
2012/08/01 | 784 | 785 | 777 | 785 | 23,000 |
2012/07/31 | 771 | 780 | 771 | 780 | 24,000 |
2012/07/30 | 773 | 773 | 759 | 772 | 20,000 |
2012/07/27 | 753 | 777 | 753 | 773 | 48,000 |
2012/07/26 | 744 | 756 | 744 | 750 | 20,000 |
2012/07/25 | 758 | 758 | 743 | 744 | 101,000 |
2012/07/24 | 746 | 753 | 741 | 751 | 48,000 |
2012/07/23 | 749 | 749 | 742 | 743 | 26,000 |
2012/07/20 | 758 | 758 | 749 | 749 | 15,000 |
2012/07/19 | 768 | 769 | 754 | 763 | 16,000 |
2012/07/18 | 767 | 767 | 755 | 755 | 10,000 |
2012/07/17 | 779 | 779 | 764 | 769 | 10,000 |
2012/07/13 | 752 | 776 | 752 | 776 | 9,000 |
2012/07/12 | 759 | 767 | 751 | 751 | 11,000 |
2012/07/11 | 764 | 772 | 762 | 772 | 6,000 |
2012/07/10 | 781 | 781 | 776 | 776 | 58,000 |
2012/07/09 | 757 | 780 | 757 | 777 | 44,000 |
2012/07/06 | 763 | 778 | 763 | 764 | 30,000 |
2012/07/05 | 769 | 775 | 762 | 763 | 14,000 |
2012/07/04 | 785 | 785 | 767 | 769 | 20,000 |
2012/07/03 | 797 | 797 | 787 | 792 | 33,000 |
2012/07/02 | 798 | 802 | 797 | 797 | 11,000 |
2012/06/29 | 787 | 800 | 787 | 797 | 46,000 |
2012/06/28 | 786 | 792 | 784 | 786 | 31,000 |
2012/06/27 | 748 | 780 | 748 | 780 | 22,000 |
2012/06/26 | 760 | 770 | 750 | 757 | 40,000 |
2012/06/25 | 749 | 760 | 749 | 760 | 50,000 |
2012/06/22 | 721 | 735 | 721 | 735 | 18,000 |
2012/06/21 | 727 | 732 | 725 | 732 | 12,000 |
2012/06/20 | 737 | 739 | 722 | 739 | 25,000 |
2012/06/19 | 729 | 732 | 724 | 724 | 20,000 |
2012/06/18 | 730 | 735 | 726 | 726 | 16,000 |
2012/06/15 | 714 | 731 | 714 | 724 | 31,000 |
2012/06/14 | 710 | 726 | 710 | 724 | 23,000 |
2012/06/13 | 726 | 727 | 710 | 710 | 43,000 |
2012/06/12 | 725 | 735 | 720 | 726 | 41,000 |
2012/06/11 | 716 | 732 | 716 | 731 | 49,000 |
2012/06/08 | 674 | 719 | 674 | 713 | 148,000 |
2012/06/07 | 687 | 687 | 672 | 672 | 33,000 |
2012/06/06 | 674 | 685 | 672 | 683 | 30,000 |
2012/06/05 | 661 | 678 | 661 | 678 | 26,000 |
2012/06/04 | 671 | 672 | 667 | 668 | 29,000 |
2012/06/01 | 699 | 699 | 680 | 681 | 18,000 |
2012/05/31 | 700 | 709 | 695 | 699 | 51,000 |
2012/05/30 | 686 | 704 | 686 | 701 | 27,000 |
2012/05/29 | 676 | 690 | 660 | 686 | 19,000 |
2012/05/28 | 690 | 691 | 672 | 676 | 23,000 |
2012/05/25 | 690 | 690 | 676 | 683 | 89,000 |
2012/05/24 | 669 | 685 | 669 | 683 | 89,000 |
2012/05/23 | 700 | 703 | 675 | 680 | 111,000 |
2012/05/22 | 717 | 720 | 709 | 709 | 20,000 |
2012/05/21 | 697 | 711 | 697 | 711 | 22,000 |
2012/05/18 | 708 | 708 | 696 | 699 | 43,000 |
2012/05/17 | 702 | 712 | 702 | 710 | 24,000 |
2012/05/16 | 726 | 726 | 707 | 712 | 50,000 |
2012/05/15 | 730 | 730 | 698 | 727 | 77,000 |
2012/05/14 | 746 | 746 | 739 | 739 | 26,000 |
2012/05/11 | 764 | 775 | 753 | 761 | 57,000 |
2012/05/10 | 749 | 770 | 746 | 767 | 62,000 |
2012/05/09 | 747 | 770 | 737 | 766 | 78,000 |
2012/05/08 | 763 | 763 | 738 | 754 | 73,000 |
2012/05/07 | 770 | 775 | 768 | 772 | 52,000 |
2012/05/02 | 784 | 790 | 781 | 790 | 36,000 |
2012/05/01 | 744 | 805 | 744 | 789 | 128,000 |
2012/04/27 | 759 | 764 | 720 | 729 | 87,000 |
2012/04/26 | 755 | 771 | 755 | 766 | 29,000 |
2012/04/25 | 734 | 756 | 734 | 756 | 109,000 |
2012/04/24 | 750 | 752 | 739 | 747 | 77,000 |
2012/04/23 | 752 | 760 | 750 | 752 | 43,000 |
2012/04/20 | 776 | 776 | 764 | 765 | 44,000 |
2012/04/19 | 784 | 785 | 771 | 771 | 23,000 |
2012/04/18 | 790 | 798 | 789 | 794 | 31,000 |
2012/04/17 | 790 | 794 | 790 | 791 | 10,000 |
2012/04/16 | 802 | 803 | 801 | 801 | 10,000 |
2012/04/13 | 792 | 805 | 792 | 802 | 37,000 |
2012/04/12 | 778 | 791 | 778 | 791 | 47,000 |
2012/04/11 | 789 | 797 | 775 | 775 | 31,000 |
2012/04/10 | 789 | 809 | 789 | 794 | 51,000 |
2012/04/09 | 800 | 803 | 794 | 803 | 14,000 |
2012/04/06 | 816 | 817 | 808 | 809 | 38,000 |
2012/04/05 | 820 | 832 | 815 | 820 | 49,000 |
2012/04/04 | 811 | 821 | 808 | 820 | 70,000 |
2012/04/03 | 803 | 815 | 803 | 812 | 33,000 |
2012/04/02 | 821 | 821 | 809 | 813 | 43,000 |
2012/03/30 | 820 | 825 | 818 | 821 | 44,000 |
2012/03/29 | 824 | 824 | 811 | 820 | 85,000 |
2012/03/28 | 796 | 824 | 793 | 823 | 71,000 |
2012/03/27 | 780 | 789 | 780 | 789 | 69,000 |
2012/03/26 | 790 | 790 | 778 | 779 | 57,000 |
2012/03/23 | 802 | 806 | 790 | 790 | 115,000 |
2012/03/22 | 808 | 818 | 803 | 804 | 78,000 |
2012/03/21 | 816 | 822 | 806 | 807 | 64,000 |
2012/03/19 | 818 | 822 | 807 | 807 | 47,000 |
2012/03/16 | 823 | 834 | 818 | 818 | 97,000 |
2012/03/15 | 842 | 842 | 822 | 822 | 118,000 |
2012/03/14 | 854 | 872 | 850 | 850 | 73,000 |
2012/03/13 | 863 | 875 | 859 | 865 | 75,000 |
2012/03/12 | 838 | 869 | 838 | 863 | 74,000 |
2012/03/09 | 832 | 875 | 832 | 847 | 225,000 |
2012/03/08 | 846 | 854 | 831 | 835 | 117,000 |
2012/03/07 | 814 | 872 | 810 | 854 | 155,000 |
2012/03/06 | 792 | 818 | 792 | 814 | 56,000 |
2012/03/05 | 785 | 793 | 785 | 792 | 28,000 |
2012/03/02 | 779 | 786 | 776 | 784 | 36,000 |
2012/03/01 | 783 | 783 | 775 | 775 | 27,000 |
2012/02/29 | 779 | 788 | 779 | 783 | 63,000 |
2012/02/28 | 751 | 776 | 747 | 774 | 76,000 |
2012/02/27 | 745 | 751 | 745 | 747 | 24,000 |
2012/02/24 | 745 | 750 | 740 | 740 | 99,000 |
2012/02/23 | 744 | 744 | 733 | 738 | 81,000 |
2012/02/22 | 744 | 748 | 735 | 737 | 104,000 |
2012/02/21 | 751 | 756 | 744 | 744 | 55,000 |
2012/02/20 | 765 | 768 | 751 | 751 | 22,000 |
2012/02/17 | 759 | 771 | 757 | 758 | 45,000 |
2012/02/16 | 747 | 748 | 747 | 747 | 7,000 |
2012/02/15 | 740 | 756 | 740 | 756 | 36,000 |
2012/02/14 | 740 | 744 | 740 | 743 | 16,000 |
2012/02/13 | 737 | 747 | 737 | 746 | 16,000 |
2012/02/10 | 760 | 760 | 739 | 749 | 20,000 |
2012/02/09 | 748 | 762 | 748 | 760 | 24,000 |
2012/02/08 | 746 | 755 | 746 | 753 | 7,000 |
2012/02/07 | 749 | 750 | 746 | 746 | 10,000 |
2012/02/06 | 749 | 761 | 749 | 756 | 8,000 |
2012/02/03 | 762 | 762 | 746 | 747 | 14,000 |
2012/02/02 | 775 | 775 | 760 | 762 | 22,000 |
2012/02/01 | 780 | 780 | 760 | 761 | 19,000 |
2012/01/31 | 759 | 780 | 748 | 780 | 33,000 |
2012/01/30 | 777 | 778 | 766 | 770 | 18,000 |
2012/01/27 | 772 | 780 | 771 | 776 | 10,000 |
2012/01/26 | 770 | 770 | 755 | 764 | 23,000 |
2012/01/25 | 771 | 777 | 758 | 763 | 51,000 |
2012/01/24 | 772 | 772 | 764 | 768 | 30,000 |
2012/01/23 | 774 | 779 | 769 | 772 | 20,000 |
2012/01/20 | 782 | 783 | 779 | 780 | 21,000 |
2012/01/19 | 778 | 779 | 764 | 779 | 10,000 |
2012/01/18 | 777 | 784 | 776 | 780 | 27,000 |
2012/01/17 | 775 | 782 | 766 | 782 | 24,000 |
2012/01/16 | 767 | 780 | 767 | 777 | 25,000 |
2012/01/13 | 752 | 766 | 752 | 766 | 10,000 |
2012/01/12 | 742 | 752 | 736 | 752 | 25,000 |
2012/01/11 | 732 | 748 | 732 | 742 | 21,000 |
2012/01/10 | 745 | 748 | 730 | 740 | 24,000 |
2012/01/06 | 739 | 739 | 728 | 737 | 9,000 |
2012/01/05 | 746 | 748 | 739 | 747 | 11,000 |
2012/01/04 | 742 | 752 | 739 | 747 | 37,000 |