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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,662 | 1,671 | 1,649 | 1,662 | 11,200 |
| 2021/12/29 | 1,661 | 1,680 | 1,656 | 1,672 | 27,400 |
| 2021/12/28 | 1,640 | 1,665 | 1,634 | 1,661 | 32,400 |
| 2021/12/27 | 1,646 | 1,646 | 1,631 | 1,636 | 18,200 |
| 2021/12/24 | 1,641 | 1,651 | 1,631 | 1,631 | 31,400 |
| 2021/12/23 | 1,629 | 1,638 | 1,618 | 1,638 | 21,400 |
| 2021/12/22 | 1,670 | 1,672 | 1,621 | 1,626 | 42,800 |
| 2021/12/21 | 1,659 | 1,693 | 1,659 | 1,678 | 54,800 |
| 2021/12/20 | 1,648 | 1,648 | 1,618 | 1,626 | 41,400 |
| 2021/12/17 | 1,695 | 1,695 | 1,646 | 1,657 | 58,000 |
| 2021/12/16 | 1,679 | 1,688 | 1,671 | 1,680 | 40,400 |
| 2021/12/15 | 1,684 | 1,700 | 1,674 | 1,675 | 70,400 |
| 2021/12/14 | 1,659 | 1,688 | 1,653 | 1,676 | 42,500 |
| 2021/12/13 | 1,672 | 1,672 | 1,649 | 1,657 | 20,600 |
| 2021/12/10 | 1,678 | 1,678 | 1,620 | 1,646 | 33,500 |
| 2021/12/09 | 1,681 | 1,681 | 1,645 | 1,658 | 30,100 |
| 2021/12/08 | 1,689 | 1,700 | 1,651 | 1,659 | 34,000 |
| 2021/12/07 | 1,631 | 1,688 | 1,624 | 1,688 | 45,900 |
| 2021/12/06 | 1,621 | 1,640 | 1,606 | 1,616 | 28,500 |
| 2021/12/03 | 1,600 | 1,640 | 1,600 | 1,625 | 58,600 |
| 2021/12/02 | 1,554 | 1,604 | 1,554 | 1,573 | 45,900 |
| 2021/12/01 | 1,520 | 1,577 | 1,519 | 1,566 | 34,700 |
| 2021/11/30 | 1,532 | 1,587 | 1,532 | 1,549 | 76,500 |
| 2021/11/29 | 1,588 | 1,588 | 1,532 | 1,538 | 64,300 |
| 2021/11/26 | 1,626 | 1,631 | 1,588 | 1,595 | 40,500 |
| 2021/11/25 | 1,619 | 1,643 | 1,619 | 1,641 | 29,500 |
| 2021/11/24 | 1,642 | 1,656 | 1,608 | 1,617 | 47,200 |
| 2021/11/22 | 1,649 | 1,649 | 1,626 | 1,632 | 23,100 |
| 2021/11/19 | 1,651 | 1,656 | 1,637 | 1,649 | 49,600 |
| 2021/11/18 | 1,667 | 1,672 | 1,646 | 1,646 | 75,400 |
| 2021/11/17 | 1,730 | 1,730 | 1,677 | 1,677 | 24,900 |
| 2021/11/16 | 1,735 | 1,746 | 1,722 | 1,730 | 18,700 |
| 2021/11/15 | 1,740 | 1,741 | 1,728 | 1,733 | 15,200 |
| 2021/11/12 | 1,701 | 1,743 | 1,701 | 1,730 | 21,400 |
| 2021/11/11 | 1,701 | 1,723 | 1,696 | 1,700 | 37,900 |
| 2021/11/10 | 1,711 | 1,711 | 1,700 | 1,705 | 26,800 |
| 2021/11/09 | 1,726 | 1,726 | 1,702 | 1,702 | 16,000 |
| 2021/11/08 | 1,734 | 1,747 | 1,723 | 1,727 | 30,500 |
| 2021/11/05 | 1,722 | 1,726 | 1,715 | 1,724 | 19,700 |
| 2021/11/04 | 1,735 | 1,739 | 1,707 | 1,723 | 55,700 |
| 2021/11/02 | 1,765 | 1,765 | 1,727 | 1,729 | 35,200 |
| 2021/11/01 | 1,755 | 1,789 | 1,744 | 1,782 | 54,000 |
| 2021/10/29 | 1,777 | 1,778 | 1,736 | 1,755 | 40,500 |
| 2021/10/28 | 1,800 | 1,800 | 1,774 | 1,774 | 72,300 |
| 2021/10/27 | 1,832 | 1,832 | 1,796 | 1,805 | 36,100 |
| 2021/10/26 | 1,844 | 1,850 | 1,820 | 1,836 | 42,800 |
| 2021/10/25 | 1,821 | 1,845 | 1,814 | 1,825 | 33,100 |
| 2021/10/22 | 1,815 | 1,843 | 1,805 | 1,842 | 57,500 |
| 2021/10/21 | 1,858 | 1,858 | 1,810 | 1,821 | 28,000 |
| 2021/10/20 | 1,852 | 1,863 | 1,839 | 1,858 | 27,900 |
| 2021/10/19 | 1,869 | 1,883 | 1,835 | 1,847 | 29,600 |
| 2021/10/18 | 1,900 | 1,900 | 1,846 | 1,881 | 28,900 |
| 2021/10/15 | 1,884 | 1,895 | 1,871 | 1,890 | 24,100 |
| 2021/10/14 | 1,880 | 1,880 | 1,837 | 1,869 | 25,700 |
| 2021/10/13 | 1,898 | 1,911 | 1,888 | 1,892 | 86,100 |
| 2021/10/12 | 1,881 | 1,895 | 1,861 | 1,887 | 53,500 |
| 2021/10/11 | 1,858 | 1,897 | 1,858 | 1,889 | 27,500 |
| 2021/10/08 | 1,871 | 1,883 | 1,850 | 1,862 | 35,600 |
| 2021/10/07 | 1,839 | 1,852 | 1,827 | 1,833 | 30,600 |
| 2021/10/06 | 1,831 | 1,862 | 1,822 | 1,836 | 45,300 |
| 2021/10/05 | 1,827 | 1,850 | 1,816 | 1,827 | 56,300 |
| 2021/10/04 | 1,838 | 1,865 | 1,838 | 1,853 | 41,100 |
| 2021/10/01 | 1,876 | 1,876 | 1,807 | 1,819 | 57,400 |
| 2021/09/30 | 1,851 | 1,910 | 1,851 | 1,896 | 86,300 |
| 2021/09/29 | 1,862 | 1,871 | 1,824 | 1,851 | 60,800 |
| 2021/09/28 | 1,891 | 1,892 | 1,856 | 1,886 | 45,400 |
| 2021/09/27 | 1,899 | 1,924 | 1,897 | 1,899 | 47,900 |
| 2021/09/24 | 1,917 | 1,937 | 1,891 | 1,919 | 74,600 |
| 2021/09/22 | 1,863 | 1,909 | 1,853 | 1,892 | 76,700 |
| 2021/09/21 | 1,900 | 1,900 | 1,863 | 1,867 | 44,400 |
| 2021/09/17 | 1,900 | 1,927 | 1,882 | 1,912 | 104,100 |
| 2021/09/16 | 1,875 | 1,902 | 1,864 | 1,895 | 48,700 |
| 2021/09/15 | 1,885 | 1,894 | 1,849 | 1,862 | 40,100 |
| 2021/09/14 | 1,899 | 1,933 | 1,885 | 1,929 | 66,800 |
| 2021/09/13 | 1,870 | 1,896 | 1,839 | 1,893 | 43,000 |
| 2021/09/10 | 1,818 | 1,870 | 1,810 | 1,870 | 95,300 |
| 2021/09/09 | 1,862 | 1,862 | 1,823 | 1,830 | 55,200 |
| 2021/09/08 | 1,870 | 1,882 | 1,850 | 1,870 | 63,800 |
| 2021/09/07 | 1,866 | 1,877 | 1,846 | 1,859 | 74,400 |
| 2021/09/06 | 1,847 | 1,847 | 1,821 | 1,846 | 69,800 |
| 2021/09/03 | 1,820 | 1,859 | 1,793 | 1,856 | 91,500 |
| 2021/09/02 | 1,824 | 1,827 | 1,776 | 1,820 | 75,700 |
| 2021/09/01 | 1,860 | 1,868 | 1,822 | 1,828 | 69,500 |
| 2021/08/31 | 1,842 | 1,876 | 1,831 | 1,863 | 48,000 |
| 2021/08/30 | 1,851 | 1,881 | 1,839 | 1,865 | 36,000 |
| 2021/08/27 | 1,821 | 1,842 | 1,803 | 1,837 | 38,400 |
| 2021/08/26 | 1,863 | 1,896 | 1,843 | 1,857 | 30,600 |
| 2021/08/25 | 1,840 | 1,858 | 1,833 | 1,855 | 50,500 |
| 2021/08/24 | 1,823 | 1,842 | 1,818 | 1,839 | 49,300 |
| 2021/08/23 | 1,807 | 1,829 | 1,800 | 1,822 | 60,200 |
| 2021/08/20 | 1,792 | 1,816 | 1,787 | 1,812 | 40,100 |
| 2021/08/19 | 1,790 | 1,804 | 1,780 | 1,795 | 50,400 |
| 2021/08/18 | 1,803 | 1,848 | 1,803 | 1,830 | 25,700 |
| 2021/08/17 | 1,788 | 1,807 | 1,780 | 1,790 | 40,800 |
| 2021/08/16 | 1,850 | 1,871 | 1,797 | 1,806 | 98,400 |
| 2021/08/13 | 1,880 | 1,897 | 1,880 | 1,896 | 12,900 |
| 2021/08/12 | 1,925 | 1,925 | 1,875 | 1,878 | 37,100 |
| 2021/08/11 | 1,940 | 1,945 | 1,887 | 1,888 | 56,300 |
| 2021/08/10 | 1,945 | 1,966 | 1,930 | 1,950 | 35,300 |
| 2021/08/06 | 1,940 | 1,943 | 1,903 | 1,940 | 26,200 |
| 2021/08/05 | 1,893 | 1,927 | 1,893 | 1,924 | 25,200 |
| 2021/08/04 | 1,933 | 1,933 | 1,904 | 1,919 | 31,300 |
| 2021/08/03 | 1,953 | 1,962 | 1,932 | 1,936 | 32,800 |
| 2021/08/02 | 1,910 | 1,972 | 1,881 | 1,967 | 79,200 |
| 2021/07/30 | 1,916 | 1,925 | 1,889 | 1,910 | 38,600 |
| 2021/07/29 | 1,913 | 1,914 | 1,882 | 1,895 | 75,300 |
| 2021/07/28 | 1,917 | 1,932 | 1,909 | 1,922 | 24,300 |
| 2021/07/27 | 1,954 | 1,954 | 1,915 | 1,940 | 49,600 |
| 2021/07/26 | 1,955 | 1,955 | 1,920 | 1,932 | 42,300 |
| 2021/07/21 | 1,936 | 1,941 | 1,916 | 1,923 | 99,600 |
| 2021/07/20 | 1,868 | 1,905 | 1,865 | 1,896 | 62,700 |
| 2021/07/19 | 1,903 | 1,921 | 1,867 | 1,884 | 58,700 |
| 2021/07/16 | 1,940 | 1,952 | 1,911 | 1,915 | 50,600 |
| 2021/07/15 | 2,002 | 2,023 | 1,967 | 1,974 | 54,200 |
| 2021/07/14 | 1,980 | 2,010 | 1,973 | 1,991 | 51,900 |
| 2021/07/13 | 1,999 | 2,021 | 1,987 | 2,012 | 104,200 |
| 2021/07/12 | 1,949 | 1,973 | 1,910 | 1,936 | 110,200 |
| 2021/07/09 | 1,906 | 1,921 | 1,846 | 1,882 | 138,100 |
| 2021/07/08 | 1,846 | 1,897 | 1,836 | 1,866 | 62,900 |
| 2021/07/07 | 1,858 | 1,878 | 1,842 | 1,847 | 58,100 |
| 2021/07/06 | 1,870 | 1,911 | 1,869 | 1,898 | 65,100 |
| 2021/07/05 | 1,849 | 1,870 | 1,845 | 1,866 | 26,200 |
| 2021/07/02 | 1,844 | 1,864 | 1,842 | 1,859 | 28,900 |
| 2021/07/01 | 1,807 | 1,838 | 1,805 | 1,833 | 38,400 |
| 2021/06/30 | 1,869 | 1,869 | 1,805 | 1,805 | 79,900 |
| 2021/06/29 | 1,852 | 1,864 | 1,834 | 1,840 | 40,900 |
| 2021/06/28 | 1,859 | 1,873 | 1,850 | 1,866 | 32,000 |
| 2021/06/25 | 1,890 | 1,890 | 1,849 | 1,859 | 50,500 |
| 2021/06/24 | 1,860 | 1,869 | 1,847 | 1,867 | 40,200 |
| 2021/06/23 | 1,883 | 1,892 | 1,857 | 1,868 | 45,900 |
| 2021/06/22 | 1,847 | 1,888 | 1,835 | 1,886 | 88,500 |
| 2021/06/21 | 1,814 | 1,828 | 1,792 | 1,797 | 73,300 |
| 2021/06/18 | 1,823 | 1,854 | 1,809 | 1,849 | 94,500 |
| 2021/06/17 | 1,839 | 1,840 | 1,808 | 1,808 | 41,600 |
| 2021/06/16 | 1,840 | 1,852 | 1,836 | 1,839 | 28,100 |
| 2021/06/15 | 1,822 | 1,856 | 1,814 | 1,842 | 37,200 |
| 2021/06/14 | 1,828 | 1,834 | 1,807 | 1,823 | 31,000 |
| 2021/06/11 | 1,830 | 1,834 | 1,813 | 1,827 | 52,200 |
| 2021/06/10 | 1,828 | 1,840 | 1,821 | 1,834 | 34,000 |
| 2021/06/09 | 1,847 | 1,858 | 1,839 | 1,845 | 23,400 |
| 2021/06/08 | 1,826 | 1,855 | 1,826 | 1,848 | 30,800 |
| 2021/06/07 | 1,844 | 1,844 | 1,820 | 1,826 | 34,900 |
| 2021/06/04 | 1,839 | 1,840 | 1,822 | 1,835 | 36,300 |
| 2021/06/03 | 1,815 | 1,841 | 1,814 | 1,839 | 50,500 |
| 2021/06/02 | 1,801 | 1,818 | 1,782 | 1,814 | 59,100 |
| 2021/06/01 | 1,802 | 1,820 | 1,792 | 1,805 | 59,800 |
| 2021/05/31 | 1,825 | 1,827 | 1,782 | 1,789 | 46,600 |
| 2021/05/28 | 1,829 | 1,846 | 1,823 | 1,840 | 55,600 |
| 2021/05/27 | 1,816 | 1,825 | 1,806 | 1,806 | 85,700 |
| 2021/05/26 | 1,814 | 1,821 | 1,809 | 1,815 | 39,500 |
| 2021/05/25 | 1,836 | 1,840 | 1,814 | 1,826 | 79,500 |
| 2021/05/24 | 1,825 | 1,849 | 1,824 | 1,842 | 59,900 |
| 2021/05/21 | 1,796 | 1,816 | 1,793 | 1,808 | 52,200 |
| 2021/05/20 | 1,782 | 1,825 | 1,782 | 1,815 | 51,000 |
| 2021/05/19 | 1,778 | 1,797 | 1,769 | 1,791 | 57,600 |
| 2021/05/18 | 1,776 | 1,807 | 1,776 | 1,795 | 65,800 |
| 2021/05/17 | 1,775 | 1,791 | 1,761 | 1,769 | 63,100 |
| 2021/05/14 | 1,743 | 1,775 | 1,729 | 1,754 | 79,000 |
| 2021/05/13 | 1,729 | 1,735 | 1,690 | 1,694 | 74,500 |
| 2021/05/12 | 1,755 | 1,755 | 1,722 | 1,735 | 96,600 |
| 2021/05/11 | 1,795 | 1,814 | 1,754 | 1,761 | 76,700 |
| 2021/05/10 | 1,807 | 1,813 | 1,795 | 1,801 | 52,400 |
| 2021/05/07 | 1,797 | 1,818 | 1,795 | 1,796 | 83,500 |
| 2021/05/06 | 1,782 | 1,807 | 1,772 | 1,778 | 147,900 |
| 2021/04/30 | 1,870 | 1,870 | 1,768 | 1,772 | 338,700 |
| 2021/04/28 | 1,936 | 1,937 | 1,899 | 1,900 | 78,400 |
| 2021/04/27 | 1,914 | 1,925 | 1,896 | 1,915 | 92,800 |
| 2021/04/26 | 1,938 | 1,939 | 1,906 | 1,920 | 57,400 |
| 2021/04/23 | 1,901 | 1,943 | 1,901 | 1,943 | 71,900 |
| 2021/04/22 | 1,920 | 1,941 | 1,897 | 1,918 | 122,000 |
| 2021/04/21 | 1,926 | 1,930 | 1,883 | 1,898 | 153,400 |
| 2021/04/20 | 1,967 | 1,987 | 1,948 | 1,978 | 75,000 |
| 2021/04/19 | 1,976 | 2,000 | 1,968 | 1,988 | 54,000 |
| 2021/04/16 | 1,978 | 1,990 | 1,959 | 1,967 | 44,500 |
| 2021/04/15 | 1,975 | 1,998 | 1,970 | 1,978 | 61,000 |
| 2021/04/14 | 1,981 | 1,981 | 1,941 | 1,952 | 68,200 |
| 2021/04/13 | 1,992 | 2,014 | 1,980 | 1,987 | 83,400 |
| 2021/04/12 | 1,966 | 1,985 | 1,959 | 1,977 | 125,400 |
| 2021/04/09 | 1,933 | 1,962 | 1,924 | 1,948 | 114,400 |
| 2021/04/08 | 1,952 | 1,952 | 1,913 | 1,913 | 95,900 |
| 2021/04/07 | 1,946 | 1,964 | 1,934 | 1,964 | 59,100 |
| 2021/04/06 | 1,945 | 1,968 | 1,920 | 1,934 | 63,400 |
| 2021/04/05 | 1,931 | 1,947 | 1,923 | 1,945 | 37,500 |
| 2021/04/02 | 1,954 | 1,968 | 1,919 | 1,931 | 50,800 |
| 2021/04/01 | 1,937 | 1,970 | 1,937 | 1,953 | 60,800 |
| 2021/03/31 | 1,961 | 1,967 | 1,935 | 1,937 | 71,200 |
| 2021/03/30 | 2,005 | 2,005 | 1,966 | 1,972 | 72,400 |
| 2021/03/29 | 2,010 | 2,049 | 2,010 | 2,042 | 118,400 |
| 2021/03/26 | 1,982 | 2,003 | 1,972 | 2,001 | 79,400 |
| 2021/03/25 | 1,956 | 2,005 | 1,956 | 1,995 | 85,400 |
| 2021/03/24 | 1,974 | 1,979 | 1,937 | 1,950 | 119,200 |
| 2021/03/23 | 2,022 | 2,032 | 2,000 | 2,000 | 71,700 |
| 2021/03/22 | 2,049 | 2,054 | 2,012 | 2,039 | 107,800 |
| 2021/03/19 | 2,039 | 2,075 | 2,029 | 2,072 | 141,400 |
| 2021/03/18 | 2,018 | 2,058 | 2,017 | 2,047 | 135,300 |
| 2021/03/17 | 2,025 | 2,037 | 2,013 | 2,037 | 58,000 |
| 2021/03/16 | 2,028 | 2,050 | 2,027 | 2,040 | 86,300 |
| 2021/03/15 | 2,008 | 2,047 | 2,008 | 2,046 | 61,200 |
| 2021/03/12 | 2,011 | 2,026 | 1,999 | 2,008 | 88,300 |
| 2021/03/11 | 2,000 | 2,053 | 1,995 | 2,041 | 105,800 |
| 2021/03/10 | 1,992 | 2,018 | 1,985 | 2,000 | 66,500 |
| 2021/03/09 | 1,980 | 2,029 | 1,974 | 2,026 | 105,500 |
| 2021/03/08 | 1,992 | 1,994 | 1,953 | 1,964 | 102,100 |
| 2021/03/05 | 1,999 | 2,000 | 1,955 | 1,992 | 100,800 |
| 2021/03/04 | 1,981 | 1,995 | 1,959 | 1,995 | 79,600 |
| 2021/03/03 | 1,946 | 1,995 | 1,935 | 1,981 | 144,500 |
| 2021/03/02 | 1,940 | 1,950 | 1,916 | 1,946 | 85,400 |
| 2021/03/01 | 1,895 | 1,942 | 1,892 | 1,940 | 115,500 |
| 2021/02/26 | 1,905 | 1,922 | 1,880 | 1,881 | 148,900 |
| 2021/02/25 | 1,914 | 1,940 | 1,914 | 1,924 | 115,500 |
| 2021/02/24 | 1,930 | 1,940 | 1,905 | 1,914 | 135,000 |
| 2021/02/22 | 1,972 | 1,972 | 1,932 | 1,932 | 73,300 |
| 2021/02/19 | 1,990 | 1,990 | 1,953 | 1,955 | 78,200 |
| 2021/02/18 | 1,974 | 1,993 | 1,961 | 1,964 | 78,200 |
| 2021/02/17 | 1,960 | 1,994 | 1,959 | 1,975 | 49,400 |
| 2021/02/16 | 1,988 | 1,998 | 1,972 | 1,975 | 50,000 |
| 2021/02/15 | 1,971 | 1,989 | 1,958 | 1,988 | 48,900 |
| 2021/02/12 | 1,978 | 1,985 | 1,966 | 1,972 | 41,600 |
| 2021/02/10 | 1,988 | 1,995 | 1,973 | 1,977 | 67,500 |
| 2021/02/09 | 2,017 | 2,034 | 1,999 | 2,013 | 91,900 |
| 2021/02/08 | 1,983 | 2,047 | 1,983 | 2,040 | 91,400 |
| 2021/02/05 | 1,995 | 2,000 | 1,975 | 1,984 | 75,100 |
| 2021/02/04 | 2,013 | 2,030 | 1,990 | 1,990 | 79,100 |
| 2021/02/03 | 1,940 | 2,008 | 1,939 | 2,005 | 94,600 |
| 2021/02/02 | 1,930 | 1,968 | 1,925 | 1,947 | 80,700 |
| 2021/02/01 | 1,950 | 1,985 | 1,929 | 1,931 | 139,000 |
| 2021/01/29 | 1,981 | 2,004 | 1,952 | 1,956 | 116,300 |
| 2021/01/28 | 2,008 | 2,013 | 1,987 | 1,991 | 168,400 |
| 2021/01/27 | 2,018 | 2,031 | 2,014 | 2,021 | 57,300 |
| 2021/01/26 | 2,018 | 2,028 | 2,013 | 2,026 | 57,900 |
| 2021/01/25 | 2,053 | 2,063 | 2,013 | 2,030 | 97,000 |
| 2021/01/22 | 2,061 | 2,064 | 2,035 | 2,047 | 94,600 |
| 2021/01/21 | 2,068 | 2,097 | 2,065 | 2,091 | 109,000 |
| 2021/01/20 | 2,081 | 2,090 | 2,062 | 2,088 | 67,600 |
| 2021/01/19 | 2,082 | 2,083 | 2,063 | 2,078 | 73,000 |
| 2021/01/18 | 2,062 | 2,097 | 2,062 | 2,079 | 67,400 |
| 2021/01/15 | 2,065 | 2,095 | 2,061 | 2,064 | 113,400 |
| 2021/01/14 | 2,046 | 2,093 | 2,040 | 2,065 | 165,300 |
| 2021/01/13 | 2,021 | 2,056 | 2,012 | 2,046 | 159,000 |
| 2021/01/12 | 2,050 | 2,053 | 2,016 | 2,034 | 195,700 |
| 2021/01/08 | 2,055 | 2,088 | 2,030 | 2,051 | 208,300 |
| 2021/01/07 | 2,056 | 2,091 | 2,056 | 2,085 | 79,300 |
| 2021/01/06 | 2,036 | 2,055 | 2,022 | 2,051 | 76,700 |
| 2021/01/05 | 2,045 | 2,084 | 2,035 | 2,068 | 57,600 |
| 2021/01/04 | 2,115 | 2,117 | 2,065 | 2,065 | 51,600 |