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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,389 | 1,480 | 1,380 | 1,432 | 250,000 |
| 2013/12/27 | 1,360 | 1,364 | 1,351 | 1,364 | 77,000 |
| 2013/12/26 | 1,335 | 1,367 | 1,335 | 1,364 | 94,000 |
| 2013/12/25 | 1,297 | 1,335 | 1,296 | 1,334 | 187,000 |
| 2013/12/24 | 1,317 | 1,319 | 1,305 | 1,309 | 100,000 |
| 2013/12/20 | 1,379 | 1,379 | 1,312 | 1,317 | 224,000 |
| 2013/12/19 | 1,334 | 1,390 | 1,334 | 1,379 | 240,000 |
| 2013/12/18 | 1,310 | 1,344 | 1,310 | 1,334 | 137,000 |
| 2013/12/17 | 1,314 | 1,349 | 1,313 | 1,314 | 233,000 |
| 2013/12/16 | 1,307 | 1,314 | 1,293 | 1,302 | 191,000 |
| 2013/12/13 | 1,314 | 1,318 | 1,301 | 1,307 | 269,000 |
| 2013/12/12 | 1,318 | 1,325 | 1,301 | 1,314 | 173,000 |
| 2013/12/11 | 1,321 | 1,336 | 1,319 | 1,319 | 153,000 |
| 2013/12/10 | 1,321 | 1,328 | 1,312 | 1,322 | 109,000 |
| 2013/12/09 | 1,310 | 1,328 | 1,310 | 1,321 | 93,000 |
| 2013/12/06 | 1,287 | 1,306 | 1,286 | 1,306 | 142,000 |
| 2013/12/05 | 1,269 | 1,297 | 1,269 | 1,287 | 282,000 |
| 2013/12/04 | 1,273 | 1,273 | 1,245 | 1,251 | 158,000 |
| 2013/12/03 | 1,269 | 1,277 | 1,256 | 1,272 | 184,000 |
| 2013/12/02 | 1,244 | 1,265 | 1,241 | 1,258 | 147,000 |
| 2013/11/29 | 1,235 | 1,253 | 1,235 | 1,241 | 212,000 |
| 2013/11/28 | 1,245 | 1,250 | 1,217 | 1,230 | 137,000 |
| 2013/11/27 | 1,259 | 1,262 | 1,240 | 1,245 | 97,000 |
| 2013/11/26 | 1,242 | 1,275 | 1,242 | 1,261 | 143,000 |
| 2013/11/25 | 1,277 | 1,283 | 1,265 | 1,269 | 69,000 |
| 2013/11/22 | 1,299 | 1,299 | 1,274 | 1,277 | 99,000 |
| 2013/11/21 | 1,285 | 1,286 | 1,261 | 1,282 | 112,000 |
| 2013/11/20 | 1,293 | 1,298 | 1,261 | 1,272 | 167,000 |
| 2013/11/19 | 1,310 | 1,323 | 1,299 | 1,306 | 131,000 |
| 2013/11/18 | 1,311 | 1,320 | 1,304 | 1,311 | 90,000 |
| 2013/11/15 | 1,305 | 1,333 | 1,305 | 1,318 | 242,000 |
| 2013/11/14 | 1,303 | 1,310 | 1,291 | 1,301 | 214,000 |
| 2013/11/13 | 1,343 | 1,360 | 1,302 | 1,306 | 182,000 |
| 2013/11/12 | 1,330 | 1,361 | 1,330 | 1,341 | 175,000 |
| 2013/11/11 | 1,309 | 1,359 | 1,309 | 1,328 | 258,000 |
| 2013/11/08 | 1,246 | 1,315 | 1,246 | 1,308 | 366,000 |
| 2013/11/07 | 1,270 | 1,280 | 1,260 | 1,269 | 179,000 |
| 2013/11/06 | 1,240 | 1,270 | 1,233 | 1,264 | 145,000 |
| 2013/11/05 | 1,230 | 1,263 | 1,230 | 1,240 | 258,000 |
| 2013/11/01 | 1,227 | 1,240 | 1,218 | 1,225 | 183,000 |
| 2013/10/31 | 1,185 | 1,237 | 1,185 | 1,227 | 217,000 |
| 2013/10/30 | 1,183 | 1,210 | 1,161 | 1,210 | 554,000 |
| 2013/10/29 | 1,198 | 1,218 | 1,184 | 1,190 | 184,000 |
| 2013/10/28 | 1,180 | 1,205 | 1,180 | 1,194 | 473,000 |
| 2013/10/25 | 1,167 | 1,167 | 1,154 | 1,160 | 178,000 |
| 2013/10/24 | 1,148 | 1,170 | 1,148 | 1,167 | 87,000 |
| 2013/10/23 | 1,145 | 1,162 | 1,143 | 1,157 | 117,000 |
| 2013/10/22 | 1,140 | 1,160 | 1,138 | 1,146 | 78,000 |
| 2013/10/21 | 1,148 | 1,163 | 1,134 | 1,142 | 120,000 |
| 2013/10/18 | 1,129 | 1,147 | 1,116 | 1,143 | 91,000 |
| 2013/10/17 | 1,119 | 1,136 | 1,117 | 1,128 | 58,000 |
| 2013/10/16 | 1,100 | 1,118 | 1,100 | 1,117 | 49,000 |
| 2013/10/15 | 1,100 | 1,113 | 1,092 | 1,112 | 84,000 |
| 2013/10/11 | 1,099 | 1,105 | 1,062 | 1,104 | 79,000 |
| 2013/10/10 | 1,075 | 1,104 | 1,075 | 1,099 | 83,000 |
| 2013/10/09 | 1,041 | 1,065 | 1,040 | 1,063 | 70,000 |
| 2013/10/08 | 1,040 | 1,068 | 1,039 | 1,059 | 70,000 |
| 2013/10/07 | 1,044 | 1,050 | 1,038 | 1,039 | 61,000 |
| 2013/10/04 | 1,055 | 1,059 | 1,035 | 1,040 | 61,000 |
| 2013/10/03 | 1,072 | 1,087 | 1,068 | 1,071 | 42,000 |
| 2013/10/02 | 1,103 | 1,103 | 1,060 | 1,072 | 43,000 |
| 2013/10/01 | 1,065 | 1,096 | 1,060 | 1,094 | 41,000 |
| 2013/09/30 | 1,067 | 1,076 | 1,066 | 1,067 | 41,000 |
| 2013/09/27 | 1,107 | 1,107 | 1,095 | 1,096 | 22,000 |
| 2013/09/26 | 1,104 | 1,109 | 1,081 | 1,107 | 32,000 |
| 2013/09/25 | 1,141 | 1,141 | 1,091 | 1,104 | 81,000 |
| 2013/09/24 | 1,127 | 1,133 | 1,112 | 1,133 | 42,000 |
| 2013/09/20 | 1,114 | 1,136 | 1,114 | 1,136 | 94,000 |
| 2013/09/19 | 1,085 | 1,102 | 1,084 | 1,102 | 52,000 |
| 2013/09/18 | 1,097 | 1,097 | 1,079 | 1,085 | 22,000 |
| 2013/09/17 | 1,097 | 1,100 | 1,089 | 1,096 | 28,000 |
| 2013/09/13 | 1,063 | 1,090 | 1,063 | 1,087 | 125,000 |
| 2013/09/12 | 1,075 | 1,083 | 1,066 | 1,083 | 23,000 |
| 2013/09/11 | 1,104 | 1,110 | 1,089 | 1,089 | 66,000 |
| 2013/09/10 | 1,055 | 1,120 | 1,055 | 1,078 | 109,000 |
| 2013/09/09 | 1,036 | 1,050 | 1,036 | 1,042 | 53,000 |
| 2013/09/06 | 1,003 | 1,010 | 988 | 1,007 | 32,000 |
| 2013/09/05 | 1,005 | 1,006 | 990 | 998 | 35,000 |
| 2013/09/04 | 984 | 1,007 | 983 | 1,005 | 37,000 |
| 2013/09/03 | 993 | 1,013 | 993 | 1,011 | 52,000 |
| 2013/09/02 | 963 | 992 | 955 | 979 | 52,000 |
| 2013/08/30 | 997 | 997 | 954 | 957 | 99,000 |
| 2013/08/29 | 990 | 1,000 | 988 | 997 | 45,000 |
| 2013/08/28 | 992 | 999 | 985 | 989 | 63,000 |
| 2013/08/27 | 1,016 | 1,016 | 990 | 992 | 38,000 |
| 2013/08/26 | 1,011 | 1,027 | 1,011 | 1,016 | 13,000 |
| 2013/08/23 | 1,019 | 1,027 | 1,016 | 1,019 | 69,000 |
| 2013/08/22 | 1,005 | 1,012 | 997 | 1,009 | 76,000 |
| 2013/08/21 | 1,028 | 1,032 | 1,001 | 1,002 | 75,000 |
| 2013/08/20 | 1,042 | 1,059 | 1,039 | 1,039 | 89,000 |
| 2013/08/19 | 1,036 | 1,042 | 1,028 | 1,042 | 56,000 |
| 2013/08/16 | 1,026 | 1,036 | 1,025 | 1,036 | 53,000 |
| 2013/08/15 | 1,036 | 1,038 | 1,026 | 1,034 | 68,000 |
| 2013/08/14 | 1,017 | 1,038 | 1,007 | 1,037 | 54,000 |
| 2013/08/13 | 1,008 | 1,017 | 997 | 1,016 | 42,000 |
| 2013/08/12 | 992 | 1,000 | 988 | 994 | 41,000 |
| 2013/08/09 | 990 | 1,009 | 990 | 991 | 62,000 |
| 2013/08/08 | 987 | 1,004 | 982 | 989 | 56,000 |
| 2013/08/07 | 1,015 | 1,020 | 1,007 | 1,007 | 61,000 |
| 2013/08/06 | 1,020 | 1,026 | 1,011 | 1,022 | 57,000 |
| 2013/08/05 | 1,019 | 1,023 | 1,011 | 1,020 | 37,000 |
| 2013/08/02 | 997 | 1,026 | 982 | 1,026 | 64,000 |
| 2013/08/01 | 947 | 987 | 947 | 985 | 45,000 |
| 2013/07/31 | 955 | 955 | 941 | 946 | 65,000 |
| 2013/07/30 | 955 | 967 | 955 | 957 | 71,000 |
| 2013/07/29 | 969 | 975 | 953 | 957 | 75,000 |
| 2013/07/26 | 1,018 | 1,018 | 980 | 990 | 75,000 |
| 2013/07/25 | 1,040 | 1,040 | 1,015 | 1,018 | 170,000 |
| 2013/07/24 | 1,071 | 1,080 | 1,067 | 1,078 | 66,000 |
| 2013/07/23 | 1,069 | 1,073 | 1,058 | 1,071 | 34,000 |
| 2013/07/22 | 1,078 | 1,079 | 1,055 | 1,061 | 38,000 |
| 2013/07/19 | 1,086 | 1,087 | 1,070 | 1,074 | 34,000 |
| 2013/07/18 | 1,119 | 1,119 | 1,065 | 1,083 | 59,000 |
| 2013/07/17 | 1,117 | 1,123 | 1,110 | 1,118 | 39,000 |
| 2013/07/16 | 1,099 | 1,120 | 1,099 | 1,116 | 56,000 |
| 2013/07/12 | 1,089 | 1,097 | 1,086 | 1,091 | 37,000 |
| 2013/07/11 | 1,066 | 1,090 | 1,066 | 1,086 | 38,000 |
| 2013/07/10 | 1,100 | 1,100 | 1,055 | 1,075 | 121,000 |
| 2013/07/09 | 1,059 | 1,093 | 1,051 | 1,092 | 73,000 |
| 2013/07/08 | 1,071 | 1,071 | 1,059 | 1,059 | 13,000 |
| 2013/07/05 | 1,068 | 1,073 | 1,067 | 1,073 | 20,000 |
| 2013/07/04 | 1,056 | 1,069 | 1,051 | 1,057 | 44,000 |
| 2013/07/03 | 1,038 | 1,060 | 1,036 | 1,056 | 37,000 |
| 2013/07/02 | 1,045 | 1,050 | 1,026 | 1,048 | 32,000 |
| 2013/07/01 | 1,027 | 1,027 | 1,018 | 1,024 | 32,000 |
| 2013/06/28 | 988 | 1,027 | 988 | 1,027 | 64,000 |
| 2013/06/27 | 968 | 980 | 968 | 975 | 30,000 |
| 2013/06/26 | 997 | 997 | 967 | 967 | 22,000 |
| 2013/06/25 | 1,007 | 1,010 | 972 | 982 | 60,000 |
| 2013/06/24 | 1,014 | 1,014 | 992 | 1,002 | 39,000 |
| 2013/06/21 | 980 | 1,004 | 968 | 1,004 | 83,000 |
| 2013/06/20 | 995 | 999 | 980 | 996 | 50,000 |
| 2013/06/19 | 999 | 1,001 | 993 | 994 | 16,000 |
| 2013/06/18 | 1,007 | 1,007 | 992 | 997 | 38,000 |
| 2013/06/17 | 952 | 992 | 952 | 992 | 58,000 |
| 2013/06/14 | 949 | 958 | 934 | 946 | 216,000 |
| 2013/06/13 | 970 | 975 | 929 | 943 | 81,000 |
| 2013/06/12 | 979 | 993 | 972 | 984 | 57,000 |
| 2013/06/11 | 1,006 | 1,017 | 986 | 1,009 | 113,000 |
| 2013/06/10 | 997 | 1,073 | 996 | 1,020 | 97,000 |
| 2013/06/07 | 1,015 | 1,015 | 960 | 977 | 142,000 |
| 2013/06/06 | 1,027 | 1,050 | 1,010 | 1,016 | 84,000 |
| 2013/06/05 | 1,017 | 1,078 | 1,017 | 1,026 | 90,000 |
| 2013/06/04 | 1,009 | 1,046 | 1,000 | 1,041 | 151,000 |
| 2013/06/03 | 1,059 | 1,059 | 1,000 | 1,006 | 126,000 |
| 2013/05/31 | 1,088 | 1,099 | 1,056 | 1,064 | 64,000 |
| 2013/05/30 | 1,095 | 1,128 | 1,050 | 1,066 | 107,000 |
| 2013/05/29 | 1,053 | 1,129 | 1,053 | 1,118 | 121,000 |
| 2013/05/28 | 1,026 | 1,050 | 1,026 | 1,043 | 68,000 |
| 2013/05/27 | 1,053 | 1,066 | 1,014 | 1,047 | 98,000 |
| 2013/05/24 | 1,095 | 1,120 | 1,047 | 1,055 | 179,000 |
| 2013/05/23 | 1,160 | 1,166 | 1,090 | 1,098 | 139,000 |
| 2013/05/22 | 1,162 | 1,184 | 1,158 | 1,170 | 71,000 |
| 2013/05/21 | 1,174 | 1,177 | 1,130 | 1,132 | 93,000 |
| 2013/05/20 | 1,186 | 1,186 | 1,173 | 1,174 | 45,000 |
| 2013/05/17 | 1,094 | 1,179 | 1,094 | 1,171 | 159,000 |
| 2013/05/16 | 1,147 | 1,147 | 1,081 | 1,105 | 118,000 |
| 2013/05/15 | 1,172 | 1,172 | 1,147 | 1,147 | 63,000 |
| 2013/05/14 | 1,150 | 1,179 | 1,150 | 1,173 | 134,000 |
| 2013/05/13 | 1,170 | 1,170 | 1,139 | 1,146 | 80,000 |
| 2013/05/10 | 1,157 | 1,170 | 1,138 | 1,170 | 103,000 |
| 2013/05/09 | 1,172 | 1,189 | 1,120 | 1,127 | 114,000 |
| 2013/05/08 | 1,161 | 1,189 | 1,155 | 1,170 | 172,000 |
| 2013/05/07 | 1,114 | 1,149 | 1,114 | 1,146 | 103,000 |
| 2013/05/02 | 1,100 | 1,109 | 1,097 | 1,105 | 85,000 |
| 2013/05/01 | 1,095 | 1,122 | 1,084 | 1,106 | 180,000 |
| 2013/04/30 | 1,078 | 1,100 | 1,070 | 1,093 | 135,000 |
| 2013/04/26 | 1,068 | 1,084 | 1,052 | 1,073 | 175,000 |
| 2013/04/25 | 1,074 | 1,083 | 1,045 | 1,056 | 157,000 |
| 2013/04/24 | 1,079 | 1,085 | 1,072 | 1,082 | 185,000 |
| 2013/04/23 | 1,045 | 1,091 | 1,045 | 1,085 | 181,000 |
| 2013/04/22 | 1,014 | 1,039 | 1,014 | 1,032 | 148,000 |
| 2013/04/19 | 1,025 | 1,025 | 997 | 1,000 | 125,000 |
| 2013/04/18 | 995 | 1,028 | 995 | 1,021 | 124,000 |
| 2013/04/17 | 970 | 1,007 | 970 | 994 | 172,000 |
| 2013/04/16 | 960 | 982 | 960 | 969 | 167,000 |
| 2013/04/15 | 993 | 1,002 | 977 | 979 | 180,000 |
| 2013/04/12 | 992 | 1,002 | 991 | 993 | 126,000 |
| 2013/04/11 | 1,025 | 1,025 | 992 | 1,000 | 143,000 |
| 2013/04/10 | 1,016 | 1,038 | 1,000 | 1,005 | 112,000 |
| 2013/04/09 | 1,050 | 1,058 | 1,017 | 1,025 | 115,000 |
| 2013/04/08 | 1,010 | 1,048 | 1,010 | 1,048 | 119,000 |
| 2013/04/05 | 1,020 | 1,043 | 1,003 | 1,018 | 151,000 |
| 2013/04/04 | 1,017 | 1,017 | 987 | 1,014 | 178,000 |
| 2013/04/03 | 984 | 1,020 | 972 | 1,018 | 161,000 |
| 2013/04/02 | 971 | 995 | 959 | 969 | 143,000 |
| 2013/04/01 | 985 | 985 | 970 | 970 | 88,000 |
| 2013/03/29 | 994 | 1,000 | 981 | 985 | 56,000 |
| 2013/03/28 | 1,008 | 1,008 | 981 | 994 | 25,000 |
| 2013/03/27 | 981 | 1,015 | 966 | 1,010 | 83,000 |
| 2013/03/26 | 978 | 997 | 963 | 989 | 102,000 |
| 2013/03/25 | 984 | 997 | 977 | 978 | 96,000 |
| 2013/03/22 | 1,022 | 1,022 | 999 | 999 | 79,000 |
| 2013/03/21 | 1,028 | 1,038 | 1,022 | 1,031 | 125,000 |
| 2013/03/19 | 1,018 | 1,030 | 1,009 | 1,024 | 68,000 |
| 2013/03/18 | 1,010 | 1,019 | 1,008 | 1,014 | 73,000 |
| 2013/03/15 | 979 | 1,019 | 976 | 1,019 | 173,000 |
| 2013/03/14 | 969 | 973 | 943 | 965 | 89,000 |
| 2013/03/13 | 949 | 961 | 942 | 957 | 56,000 |
| 2013/03/12 | 955 | 960 | 946 | 948 | 51,000 |
| 2013/03/11 | 974 | 974 | 951 | 955 | 71,000 |
| 2013/03/08 | 973 | 978 | 965 | 967 | 131,000 |
| 2013/03/07 | 981 | 987 | 971 | 981 | 90,000 |
| 2013/03/06 | 939 | 966 | 933 | 966 | 144,000 |
| 2013/03/05 | 929 | 935 | 929 | 933 | 26,000 |
| 2013/03/04 | 939 | 939 | 929 | 929 | 59,000 |
| 2013/03/01 | 937 | 949 | 933 | 938 | 92,000 |
| 2013/02/28 | 918 | 937 | 916 | 937 | 72,000 |
| 2013/02/27 | 918 | 927 | 916 | 922 | 43,000 |
| 2013/02/26 | 925 | 941 | 916 | 918 | 45,000 |
| 2013/02/25 | 932 | 946 | 930 | 940 | 78,000 |
| 2013/02/22 | 925 | 929 | 906 | 923 | 65,000 |
| 2013/02/21 | 928 | 941 | 923 | 939 | 54,000 |
| 2013/02/20 | 933 | 933 | 920 | 928 | 60,000 |
| 2013/02/19 | 906 | 935 | 906 | 929 | 66,000 |
| 2013/02/18 | 901 | 918 | 901 | 906 | 112,000 |
| 2013/02/15 | 900 | 905 | 899 | 901 | 77,000 |
| 2013/02/14 | 907 | 918 | 900 | 914 | 69,000 |
| 2013/02/13 | 926 | 931 | 904 | 908 | 61,000 |
| 2013/02/12 | 912 | 935 | 902 | 932 | 107,000 |
| 2013/02/08 | 915 | 915 | 900 | 901 | 69,000 |
| 2013/02/07 | 923 | 927 | 910 | 912 | 67,000 |
| 2013/02/06 | 908 | 927 | 908 | 922 | 46,000 |
| 2013/02/05 | 916 | 919 | 906 | 907 | 67,000 |
| 2013/02/04 | 921 | 925 | 915 | 916 | 63,000 |
| 2013/02/01 | 936 | 943 | 927 | 930 | 72,000 |
| 2013/01/31 | 926 | 947 | 926 | 936 | 125,000 |
| 2013/01/30 | 886 | 918 | 886 | 918 | 127,000 |
| 2013/01/29 | 904 | 904 | 885 | 886 | 64,000 |
| 2013/01/28 | 924 | 924 | 882 | 899 | 96,000 |
| 2013/01/25 | 928 | 937 | 923 | 926 | 192,000 |
| 2013/01/24 | 888 | 925 | 888 | 925 | 106,000 |
| 2013/01/23 | 893 | 894 | 883 | 892 | 60,000 |
| 2013/01/22 | 894 | 898 | 889 | 895 | 50,000 |
| 2013/01/21 | 900 | 900 | 887 | 893 | 53,000 |
| 2013/01/18 | 867 | 900 | 866 | 900 | 90,000 |
| 2013/01/17 | 868 | 868 | 856 | 863 | 81,000 |
| 2013/01/16 | 861 | 869 | 858 | 866 | 69,000 |
| 2013/01/15 | 852 | 862 | 842 | 861 | 30,000 |
| 2013/01/11 | 851 | 860 | 844 | 859 | 75,000 |
| 2013/01/10 | 833 | 855 | 833 | 850 | 46,000 |
| 2013/01/09 | 817 | 832 | 816 | 832 | 45,000 |
| 2013/01/08 | 823 | 829 | 820 | 823 | 73,000 |
| 2013/01/07 | 820 | 826 | 820 | 822 | 51,000 |
| 2013/01/04 | 832 | 840 | 821 | 828 | 69,000 |