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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,569 | 1,588 | 1,563 | 1,569 | 37,100 |
| 2022/12/29 | 1,548 | 1,568 | 1,536 | 1,568 | 47,200 |
| 2022/12/28 | 1,544 | 1,572 | 1,541 | 1,560 | 40,200 |
| 2022/12/27 | 1,553 | 1,553 | 1,533 | 1,538 | 15,200 |
| 2022/12/26 | 1,520 | 1,540 | 1,520 | 1,539 | 21,800 |
| 2022/12/23 | 1,530 | 1,544 | 1,515 | 1,526 | 53,700 |
| 2022/12/22 | 1,481 | 1,537 | 1,481 | 1,531 | 80,500 |
| 2022/12/21 | 1,508 | 1,508 | 1,441 | 1,467 | 166,800 |
| 2022/12/20 | 1,590 | 1,596 | 1,498 | 1,516 | 133,200 |
| 2022/12/19 | 1,581 | 1,603 | 1,581 | 1,582 | 42,700 |
| 2022/12/16 | 1,621 | 1,634 | 1,581 | 1,582 | 131,700 |
| 2022/12/15 | 1,657 | 1,663 | 1,641 | 1,653 | 44,900 |
| 2022/12/14 | 1,658 | 1,671 | 1,648 | 1,658 | 38,600 |
| 2022/12/13 | 1,643 | 1,651 | 1,635 | 1,638 | 37,000 |
| 2022/12/12 | 1,631 | 1,637 | 1,619 | 1,629 | 29,100 |
| 2022/12/09 | 1,613 | 1,639 | 1,613 | 1,633 | 41,100 |
| 2022/12/08 | 1,606 | 1,614 | 1,584 | 1,613 | 38,600 |
| 2022/12/07 | 1,589 | 1,621 | 1,589 | 1,607 | 39,600 |
| 2022/12/06 | 1,594 | 1,606 | 1,589 | 1,600 | 43,700 |
| 2022/12/05 | 1,616 | 1,616 | 1,597 | 1,606 | 48,300 |
| 2022/12/02 | 1,646 | 1,646 | 1,595 | 1,597 | 92,300 |
| 2022/12/01 | 1,695 | 1,695 | 1,661 | 1,664 | 34,600 |
| 2022/11/30 | 1,710 | 1,721 | 1,683 | 1,695 | 56,000 |
| 2022/11/29 | 1,699 | 1,730 | 1,679 | 1,725 | 50,400 |
| 2022/11/28 | 1,739 | 1,739 | 1,699 | 1,708 | 23,300 |
| 2022/11/25 | 1,719 | 1,724 | 1,690 | 1,722 | 44,600 |
| 2022/11/24 | 1,700 | 1,732 | 1,696 | 1,719 | 57,200 |
| 2022/11/22 | 1,658 | 1,697 | 1,655 | 1,685 | 46,800 |
| 2022/11/21 | 1,651 | 1,660 | 1,638 | 1,653 | 30,300 |
| 2022/11/18 | 1,630 | 1,654 | 1,630 | 1,649 | 59,900 |
| 2022/11/17 | 1,586 | 1,610 | 1,586 | 1,607 | 35,800 |
| 2022/11/16 | 1,564 | 1,602 | 1,564 | 1,586 | 85,600 |
| 2022/11/15 | 1,580 | 1,597 | 1,577 | 1,580 | 35,100 |
| 2022/11/14 | 1,610 | 1,611 | 1,581 | 1,581 | 43,500 |
| 2022/11/11 | 1,662 | 1,662 | 1,601 | 1,610 | 57,800 |
| 2022/11/10 | 1,629 | 1,646 | 1,596 | 1,633 | 73,500 |
| 2022/11/09 | 1,603 | 1,615 | 1,597 | 1,604 | 41,000 |
| 2022/11/08 | 1,612 | 1,620 | 1,593 | 1,597 | 55,600 |
| 2022/11/07 | 1,623 | 1,629 | 1,607 | 1,612 | 62,100 |
| 2022/11/04 | 1,602 | 1,630 | 1,599 | 1,609 | 85,400 |
| 2022/11/02 | 1,629 | 1,649 | 1,618 | 1,623 | 106,900 |
| 2022/11/01 | 1,670 | 1,679 | 1,606 | 1,608 | 95,200 |
| 2022/10/31 | 1,692 | 1,697 | 1,647 | 1,665 | 104,500 |
| 2022/10/28 | 1,653 | 1,696 | 1,653 | 1,670 | 277,800 |
| 2022/10/27 | 1,678 | 1,682 | 1,664 | 1,670 | 50,600 |
| 2022/10/26 | 1,718 | 1,720 | 1,694 | 1,694 | 60,900 |
| 2022/10/25 | 1,700 | 1,725 | 1,699 | 1,707 | 81,200 |
| 2022/10/24 | 1,748 | 1,748 | 1,690 | 1,697 | 59,900 |
| 2022/10/21 | 1,760 | 1,781 | 1,732 | 1,732 | 29,900 |
| 2022/10/20 | 1,752 | 1,791 | 1,752 | 1,786 | 101,800 |
| 2022/10/19 | 1,785 | 1,796 | 1,757 | 1,769 | 47,400 |
| 2022/10/18 | 1,783 | 1,801 | 1,770 | 1,774 | 107,200 |
| 2022/10/17 | 1,735 | 1,765 | 1,735 | 1,753 | 50,800 |
| 2022/10/14 | 1,735 | 1,764 | 1,706 | 1,754 | 46,100 |
| 2022/10/13 | 1,726 | 1,726 | 1,688 | 1,695 | 44,100 |
| 2022/10/12 | 1,762 | 1,764 | 1,733 | 1,733 | 52,100 |
| 2022/10/11 | 1,770 | 1,771 | 1,749 | 1,759 | 104,700 |
| 2022/10/07 | 1,788 | 1,814 | 1,788 | 1,810 | 43,000 |
| 2022/10/06 | 1,821 | 1,855 | 1,813 | 1,815 | 58,300 |
| 2022/10/05 | 1,891 | 1,891 | 1,816 | 1,817 | 63,400 |
| 2022/10/04 | 1,838 | 1,880 | 1,828 | 1,873 | 102,900 |
| 2022/10/03 | 1,835 | 1,838 | 1,807 | 1,817 | 55,800 |
| 2022/09/30 | 1,858 | 1,858 | 1,806 | 1,836 | 63,000 |
| 2022/09/29 | 1,828 | 1,865 | 1,815 | 1,865 | 62,400 |
| 2022/09/28 | 1,749 | 1,796 | 1,749 | 1,789 | 64,900 |
| 2022/09/27 | 1,768 | 1,787 | 1,756 | 1,762 | 71,900 |
| 2022/09/26 | 1,775 | 1,785 | 1,751 | 1,756 | 73,300 |
| 2022/09/22 | 1,822 | 1,823 | 1,792 | 1,815 | 68,200 |
| 2022/09/21 | 1,806 | 1,827 | 1,804 | 1,820 | 37,900 |
| 2022/09/20 | 1,805 | 1,833 | 1,802 | 1,822 | 52,600 |
| 2022/09/16 | 1,782 | 1,825 | 1,782 | 1,794 | 48,600 |
| 2022/09/15 | 1,780 | 1,799 | 1,773 | 1,797 | 36,000 |
| 2022/09/14 | 1,750 | 1,794 | 1,750 | 1,773 | 53,800 |
| 2022/09/13 | 1,822 | 1,839 | 1,812 | 1,822 | 38,700 |
| 2022/09/12 | 1,819 | 1,833 | 1,779 | 1,814 | 35,800 |
| 2022/09/09 | 1,792 | 1,823 | 1,773 | 1,811 | 56,300 |
| 2022/09/08 | 1,772 | 1,803 | 1,760 | 1,801 | 64,300 |
| 2022/09/07 | 1,730 | 1,756 | 1,705 | 1,752 | 63,700 |
| 2022/09/06 | 1,771 | 1,771 | 1,729 | 1,734 | 32,100 |
| 2022/09/05 | 1,743 | 1,788 | 1,729 | 1,770 | 41,100 |
| 2022/09/02 | 1,742 | 1,759 | 1,712 | 1,748 | 51,500 |
| 2022/09/01 | 1,784 | 1,784 | 1,728 | 1,730 | 55,800 |
| 2022/08/31 | 1,767 | 1,806 | 1,757 | 1,797 | 69,600 |
| 2022/08/30 | 1,761 | 1,784 | 1,757 | 1,780 | 21,900 |
| 2022/08/29 | 1,768 | 1,771 | 1,743 | 1,748 | 44,200 |
| 2022/08/26 | 1,831 | 1,834 | 1,808 | 1,808 | 15,000 |
| 2022/08/25 | 1,811 | 1,834 | 1,808 | 1,829 | 34,400 |
| 2022/08/24 | 1,788 | 1,814 | 1,782 | 1,808 | 45,600 |
| 2022/08/23 | 1,788 | 1,810 | 1,767 | 1,784 | 30,400 |
| 2022/08/22 | 1,771 | 1,806 | 1,766 | 1,800 | 26,900 |
| 2022/08/19 | 1,784 | 1,797 | 1,774 | 1,788 | 24,200 |
| 2022/08/18 | 1,782 | 1,782 | 1,756 | 1,762 | 36,500 |
| 2022/08/17 | 1,779 | 1,800 | 1,779 | 1,782 | 39,800 |
| 2022/08/16 | 1,779 | 1,779 | 1,755 | 1,767 | 27,700 |
| 2022/08/15 | 1,772 | 1,772 | 1,742 | 1,766 | 18,800 |
| 2022/08/12 | 1,742 | 1,771 | 1,730 | 1,761 | 51,200 |
| 2022/08/10 | 1,721 | 1,739 | 1,699 | 1,728 | 46,300 |
| 2022/08/09 | 1,804 | 1,804 | 1,720 | 1,727 | 40,400 |
| 2022/08/08 | 1,794 | 1,809 | 1,773 | 1,805 | 67,700 |
| 2022/08/05 | 1,740 | 1,838 | 1,740 | 1,803 | 84,600 |
| 2022/08/04 | 1,756 | 1,756 | 1,718 | 1,740 | 45,700 |
| 2022/08/03 | 1,746 | 1,746 | 1,719 | 1,734 | 37,600 |
| 2022/08/02 | 1,761 | 1,765 | 1,718 | 1,735 | 56,100 |
| 2022/08/01 | 1,788 | 1,860 | 1,729 | 1,778 | 71,600 |
| 2022/07/29 | 1,882 | 1,882 | 1,801 | 1,807 | 56,500 |
| 2022/07/28 | 1,873 | 1,890 | 1,860 | 1,882 | 65,100 |
| 2022/07/27 | 1,860 | 1,877 | 1,854 | 1,875 | 33,300 |
| 2022/07/26 | 1,836 | 1,868 | 1,828 | 1,857 | 28,300 |
| 2022/07/25 | 1,860 | 1,867 | 1,832 | 1,836 | 80,700 |
| 2022/07/22 | 1,836 | 1,866 | 1,831 | 1,860 | 55,000 |
| 2022/07/21 | 1,815 | 1,839 | 1,800 | 1,835 | 43,400 |
| 2022/07/20 | 1,826 | 1,831 | 1,805 | 1,826 | 63,600 |
| 2022/07/19 | 1,790 | 1,791 | 1,772 | 1,786 | 35,400 |
| 2022/07/15 | 1,761 | 1,783 | 1,748 | 1,764 | 32,200 |
| 2022/07/14 | 1,753 | 1,756 | 1,727 | 1,756 | 28,700 |
| 2022/07/13 | 1,742 | 1,762 | 1,734 | 1,753 | 30,200 |
| 2022/07/12 | 1,791 | 1,791 | 1,728 | 1,742 | 43,100 |
| 2022/07/11 | 1,775 | 1,806 | 1,775 | 1,792 | 53,800 |
| 2022/07/08 | 1,781 | 1,797 | 1,765 | 1,777 | 98,400 |
| 2022/07/07 | 1,743 | 1,773 | 1,727 | 1,766 | 65,800 |
| 2022/07/06 | 1,712 | 1,741 | 1,712 | 1,724 | 33,600 |
| 2022/07/05 | 1,748 | 1,761 | 1,741 | 1,748 | 45,000 |
| 2022/07/04 | 1,775 | 1,775 | 1,725 | 1,749 | 40,100 |
| 2022/07/01 | 1,777 | 1,779 | 1,744 | 1,762 | 95,000 |
| 2022/06/30 | 1,759 | 1,780 | 1,748 | 1,758 | 72,900 |
| 2022/06/29 | 1,688 | 1,753 | 1,662 | 1,748 | 339,600 |
| 2022/06/28 | 1,655 | 1,691 | 1,642 | 1,689 | 121,500 |
| 2022/06/27 | 1,653 | 1,653 | 1,624 | 1,644 | 60,600 |
| 2022/06/24 | 1,628 | 1,637 | 1,614 | 1,636 | 65,500 |
| 2022/06/23 | 1,614 | 1,635 | 1,605 | 1,614 | 48,400 |
| 2022/06/22 | 1,629 | 1,631 | 1,609 | 1,614 | 55,000 |
| 2022/06/21 | 1,593 | 1,615 | 1,586 | 1,611 | 69,500 |
| 2022/06/20 | 1,583 | 1,587 | 1,550 | 1,566 | 44,900 |
| 2022/06/17 | 1,563 | 1,591 | 1,556 | 1,561 | 102,000 |
| 2022/06/16 | 1,585 | 1,610 | 1,583 | 1,587 | 26,500 |
| 2022/06/15 | 1,596 | 1,618 | 1,585 | 1,585 | 45,800 |
| 2022/06/14 | 1,579 | 1,615 | 1,579 | 1,606 | 41,500 |
| 2022/06/13 | 1,580 | 1,639 | 1,580 | 1,626 | 48,400 |
| 2022/06/10 | 1,607 | 1,636 | 1,607 | 1,613 | 62,300 |
| 2022/06/09 | 1,624 | 1,641 | 1,623 | 1,623 | 29,700 |
| 2022/06/08 | 1,611 | 1,654 | 1,611 | 1,634 | 51,500 |
| 2022/06/07 | 1,586 | 1,614 | 1,584 | 1,607 | 44,100 |
| 2022/06/06 | 1,572 | 1,582 | 1,562 | 1,580 | 34,800 |
| 2022/06/03 | 1,604 | 1,613 | 1,574 | 1,578 | 32,100 |
| 2022/06/02 | 1,610 | 1,610 | 1,583 | 1,587 | 25,600 |
| 2022/06/01 | 1,576 | 1,616 | 1,574 | 1,610 | 35,100 |
| 2022/05/31 | 1,589 | 1,615 | 1,579 | 1,586 | 101,100 |
| 2022/05/30 | 1,565 | 1,595 | 1,555 | 1,592 | 327,600 |
| 2022/05/27 | 1,562 | 1,562 | 1,522 | 1,544 | 51,700 |
| 2022/05/26 | 1,553 | 1,567 | 1,541 | 1,548 | 39,600 |
| 2022/05/25 | 1,532 | 1,562 | 1,529 | 1,553 | 83,100 |
| 2022/05/24 | 1,572 | 1,572 | 1,517 | 1,526 | 55,800 |
| 2022/05/23 | 1,576 | 1,588 | 1,557 | 1,575 | 50,100 |
| 2022/05/20 | 1,550 | 1,564 | 1,537 | 1,557 | 61,800 |
| 2022/05/19 | 1,540 | 1,559 | 1,522 | 1,550 | 55,600 |
| 2022/05/18 | 1,575 | 1,583 | 1,570 | 1,579 | 50,400 |
| 2022/05/17 | 1,598 | 1,598 | 1,558 | 1,571 | 40,000 |
| 2022/05/16 | 1,636 | 1,636 | 1,567 | 1,583 | 38,800 |
| 2022/05/13 | 1,527 | 1,600 | 1,524 | 1,595 | 63,000 |
| 2022/05/12 | 1,556 | 1,586 | 1,522 | 1,523 | 67,700 |
| 2022/05/11 | 1,596 | 1,607 | 1,591 | 1,596 | 34,500 |
| 2022/05/10 | 1,640 | 1,643 | 1,611 | 1,625 | 46,000 |
| 2022/05/09 | 1,654 | 1,682 | 1,651 | 1,663 | 56,800 |
| 2022/05/06 | 1,621 | 1,673 | 1,604 | 1,667 | 91,900 |
| 2022/05/02 | 1,620 | 1,667 | 1,599 | 1,652 | 99,000 |
| 2022/04/28 | 1,593 | 1,630 | 1,553 | 1,616 | 72,700 |
| 2022/04/27 | 1,554 | 1,584 | 1,525 | 1,553 | 297,500 |
| 2022/04/26 | 1,568 | 1,590 | 1,552 | 1,581 | 85,900 |
| 2022/04/25 | 1,578 | 1,597 | 1,554 | 1,564 | 82,300 |
| 2022/04/22 | 1,580 | 1,598 | 1,572 | 1,589 | 59,300 |
| 2022/04/21 | 1,556 | 1,593 | 1,556 | 1,584 | 63,300 |
| 2022/04/20 | 1,544 | 1,565 | 1,533 | 1,556 | 54,000 |
| 2022/04/19 | 1,540 | 1,549 | 1,516 | 1,523 | 46,000 |
| 2022/04/18 | 1,526 | 1,534 | 1,508 | 1,525 | 43,300 |
| 2022/04/15 | 1,555 | 1,555 | 1,527 | 1,542 | 47,600 |
| 2022/04/14 | 1,546 | 1,558 | 1,530 | 1,555 | 45,600 |
| 2022/04/13 | 1,510 | 1,549 | 1,510 | 1,549 | 74,500 |
| 2022/04/12 | 1,548 | 1,554 | 1,505 | 1,509 | 50,300 |
| 2022/04/11 | 1,587 | 1,594 | 1,541 | 1,552 | 78,100 |
| 2022/04/08 | 1,545 | 1,576 | 1,530 | 1,576 | 106,400 |
| 2022/04/07 | 1,550 | 1,558 | 1,532 | 1,545 | 71,200 |
| 2022/04/06 | 1,596 | 1,596 | 1,550 | 1,551 | 48,200 |
| 2022/04/05 | 1,639 | 1,639 | 1,605 | 1,607 | 53,300 |
| 2022/04/04 | 1,606 | 1,638 | 1,603 | 1,623 | 61,400 |
| 2022/04/01 | 1,581 | 1,614 | 1,555 | 1,608 | 77,000 |
| 2022/03/31 | 1,576 | 1,597 | 1,565 | 1,583 | 85,200 |
| 2022/03/30 | 1,616 | 1,616 | 1,564 | 1,597 | 86,800 |
| 2022/03/29 | 1,662 | 1,662 | 1,607 | 1,640 | 117,800 |
| 2022/03/28 | 1,689 | 1,689 | 1,647 | 1,656 | 40,400 |
| 2022/03/25 | 1,665 | 1,684 | 1,648 | 1,680 | 77,700 |
| 2022/03/24 | 1,649 | 1,666 | 1,612 | 1,664 | 73,900 |
| 2022/03/23 | 1,644 | 1,662 | 1,619 | 1,662 | 103,700 |
| 2022/03/22 | 1,726 | 1,726 | 1,628 | 1,640 | 187,500 |
| 2022/03/18 | 1,748 | 1,748 | 1,679 | 1,717 | 143,200 |
| 2022/03/17 | 1,701 | 1,738 | 1,698 | 1,733 | 122,200 |
| 2022/03/16 | 1,689 | 1,693 | 1,657 | 1,682 | 115,400 |
| 2022/03/15 | 1,649 | 1,691 | 1,637 | 1,677 | 74,900 |
| 2022/03/14 | 1,645 | 1,653 | 1,632 | 1,639 | 50,300 |
| 2022/03/11 | 1,630 | 1,650 | 1,621 | 1,637 | 78,400 |
| 2022/03/10 | 1,600 | 1,642 | 1,560 | 1,633 | 87,900 |
| 2022/03/09 | 1,546 | 1,557 | 1,523 | 1,543 | 98,400 |
| 2022/03/08 | 1,582 | 1,599 | 1,529 | 1,546 | 125,300 |
| 2022/03/07 | 1,557 | 1,594 | 1,557 | 1,590 | 69,500 |
| 2022/03/04 | 1,594 | 1,597 | 1,577 | 1,586 | 65,400 |
| 2022/03/03 | 1,596 | 1,623 | 1,594 | 1,603 | 47,600 |
| 2022/03/02 | 1,568 | 1,580 | 1,550 | 1,570 | 82,300 |
| 2022/03/01 | 1,595 | 1,606 | 1,580 | 1,597 | 95,000 |
| 2022/02/28 | 1,587 | 1,592 | 1,552 | 1,592 | 88,100 |
| 2022/02/25 | 1,559 | 1,559 | 1,535 | 1,548 | 55,000 |
| 2022/02/24 | 1,536 | 1,568 | 1,522 | 1,560 | 55,700 |
| 2022/02/22 | 1,534 | 1,549 | 1,522 | 1,541 | 38,200 |
| 2022/02/21 | 1,541 | 1,550 | 1,526 | 1,537 | 37,100 |
| 2022/02/18 | 1,593 | 1,598 | 1,570 | 1,581 | 28,800 |
| 2022/02/17 | 1,594 | 1,594 | 1,562 | 1,573 | 18,200 |
| 2022/02/16 | 1,577 | 1,604 | 1,565 | 1,595 | 54,400 |
| 2022/02/15 | 1,533 | 1,554 | 1,529 | 1,550 | 48,300 |
| 2022/02/14 | 1,509 | 1,537 | 1,491 | 1,528 | 60,100 |
| 2022/02/10 | 1,531 | 1,542 | 1,514 | 1,526 | 79,700 |
| 2022/02/09 | 1,497 | 1,552 | 1,490 | 1,539 | 92,100 |
| 2022/02/08 | 1,469 | 1,505 | 1,457 | 1,492 | 74,000 |
| 2022/02/07 | 1,450 | 1,473 | 1,437 | 1,462 | 68,200 |
| 2022/02/04 | 1,474 | 1,476 | 1,456 | 1,468 | 49,800 |
| 2022/02/03 | 1,501 | 1,503 | 1,470 | 1,474 | 57,400 |
| 2022/02/02 | 1,500 | 1,538 | 1,487 | 1,516 | 50,400 |
| 2022/02/01 | 1,500 | 1,524 | 1,484 | 1,489 | 40,600 |
| 2022/01/31 | 1,487 | 1,508 | 1,479 | 1,485 | 32,000 |
| 2022/01/28 | 1,491 | 1,505 | 1,476 | 1,496 | 75,200 |
| 2022/01/27 | 1,507 | 1,508 | 1,449 | 1,458 | 62,400 |
| 2022/01/26 | 1,496 | 1,524 | 1,496 | 1,501 | 66,300 |
| 2022/01/25 | 1,481 | 1,505 | 1,459 | 1,483 | 112,700 |
| 2022/01/24 | 1,430 | 1,498 | 1,425 | 1,496 | 92,100 |
| 2022/01/21 | 1,442 | 1,448 | 1,420 | 1,437 | 149,500 |
| 2022/01/20 | 1,496 | 1,502 | 1,458 | 1,459 | 116,700 |
| 2022/01/19 | 1,524 | 1,546 | 1,493 | 1,496 | 85,200 |
| 2022/01/18 | 1,558 | 1,567 | 1,544 | 1,544 | 30,900 |
| 2022/01/17 | 1,574 | 1,589 | 1,567 | 1,573 | 18,300 |
| 2022/01/14 | 1,575 | 1,582 | 1,555 | 1,570 | 53,700 |
| 2022/01/13 | 1,580 | 1,584 | 1,568 | 1,575 | 33,500 |
| 2022/01/12 | 1,607 | 1,607 | 1,578 | 1,581 | 32,700 |
| 2022/01/11 | 1,583 | 1,583 | 1,554 | 1,567 | 37,400 |
| 2022/01/07 | 1,600 | 1,621 | 1,573 | 1,583 | 49,300 |
| 2022/01/06 | 1,627 | 1,653 | 1,598 | 1,598 | 45,700 |
| 2022/01/05 | 1,662 | 1,671 | 1,642 | 1,667 | 41,700 |
| 2022/01/04 | 1,662 | 1,678 | 1,641 | 1,652 | 52,200 |