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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,000 | 2,028 | 1,993 | 1,993 | 26,500 |
| 2024/12/27 | 2,002 | 2,014 | 1,990 | 2,000 | 40,100 |
| 2024/12/26 | 1,980 | 1,995 | 1,977 | 1,993 | 51,600 |
| 2024/12/25 | 2,006 | 2,006 | 1,963 | 1,975 | 45,900 |
| 2024/12/24 | 1,993 | 2,009 | 1,978 | 2,003 | 70,800 |
| 2024/12/23 | 2,000 | 2,016 | 1,998 | 2,001 | 57,700 |
| 2024/12/20 | 2,013 | 2,023 | 1,999 | 1,999 | 89,100 |
| 2024/12/19 | 1,983 | 2,013 | 1,983 | 2,003 | 35,100 |
| 2024/12/18 | 2,000 | 2,020 | 1,992 | 2,011 | 45,800 |
| 2024/12/17 | 2,016 | 2,025 | 2,005 | 2,012 | 59,900 |
| 2024/12/16 | 1,980 | 2,020 | 1,979 | 2,016 | 97,200 |
| 2024/12/13 | 1,952 | 1,993 | 1,952 | 1,979 | 125,700 |
| 2024/12/12 | 1,978 | 1,995 | 1,960 | 1,980 | 63,700 |
| 2024/12/11 | 1,969 | 1,969 | 1,939 | 1,950 | 41,200 |
| 2024/12/10 | 1,999 | 2,007 | 1,974 | 1,974 | 51,100 |
| 2024/12/09 | 1,968 | 1,996 | 1,965 | 1,983 | 58,100 |
| 2024/12/06 | 1,935 | 1,967 | 1,934 | 1,967 | 31,400 |
| 2024/12/05 | 1,912 | 1,940 | 1,905 | 1,934 | 84,300 |
| 2024/12/04 | 1,919 | 1,944 | 1,917 | 1,920 | 48,300 |
| 2024/12/03 | 1,893 | 1,937 | 1,893 | 1,923 | 70,600 |
| 2024/12/02 | 1,935 | 1,946 | 1,892 | 1,903 | 49,000 |
| 2024/11/29 | 1,950 | 1,991 | 1,937 | 1,939 | 64,200 |
| 2024/11/28 | 1,901 | 1,930 | 1,892 | 1,930 | 31,800 |
| 2024/11/27 | 1,862 | 1,910 | 1,862 | 1,890 | 64,300 |
| 2024/11/26 | 1,831 | 1,875 | 1,809 | 1,866 | 70,500 |
| 2024/11/25 | 1,809 | 1,860 | 1,809 | 1,816 | 88,300 |
| 2024/11/22 | 1,803 | 1,813 | 1,786 | 1,810 | 30,100 |
| 2024/11/21 | 1,811 | 1,822 | 1,796 | 1,796 | 14,600 |
| 2024/11/20 | 1,835 | 1,835 | 1,797 | 1,804 | 19,300 |
| 2024/11/19 | 1,813 | 1,860 | 1,813 | 1,843 | 42,900 |
| 2024/11/18 | 1,860 | 1,867 | 1,813 | 1,813 | 23,400 |
| 2024/11/15 | 1,864 | 1,867 | 1,850 | 1,853 | 34,000 |
| 2024/11/14 | 1,847 | 1,875 | 1,847 | 1,847 | 36,200 |
| 2024/11/13 | 1,830 | 1,852 | 1,830 | 1,846 | 52,100 |
| 2024/11/12 | 1,859 | 1,889 | 1,837 | 1,842 | 34,600 |
| 2024/11/11 | 1,844 | 1,864 | 1,840 | 1,855 | 32,200 |
| 2024/11/08 | 1,871 | 1,885 | 1,849 | 1,849 | 50,200 |
| 2024/11/07 | 1,849 | 1,890 | 1,840 | 1,865 | 85,900 |
| 2024/11/06 | 1,815 | 1,847 | 1,807 | 1,837 | 67,800 |
| 2024/11/05 | 1,771 | 1,814 | 1,756 | 1,814 | 65,600 |
| 2024/11/01 | 1,796 | 1,796 | 1,727 | 1,763 | 149,600 |
| 2024/10/31 | 1,857 | 1,884 | 1,850 | 1,876 | 73,500 |
| 2024/10/30 | 1,875 | 1,880 | 1,859 | 1,871 | 107,200 |
| 2024/10/29 | 1,843 | 1,878 | 1,843 | 1,866 | 96,800 |
| 2024/10/28 | 1,808 | 1,843 | 1,799 | 1,828 | 49,700 |
| 2024/10/25 | 1,841 | 1,847 | 1,801 | 1,808 | 43,600 |
| 2024/10/24 | 1,859 | 1,859 | 1,825 | 1,850 | 69,800 |
| 2024/10/23 | 1,890 | 1,897 | 1,874 | 1,880 | 50,900 |
| 2024/10/22 | 1,857 | 1,889 | 1,857 | 1,882 | 65,700 |
| 2024/10/21 | 1,851 | 1,863 | 1,846 | 1,859 | 42,700 |
| 2024/10/18 | 1,859 | 1,870 | 1,848 | 1,850 | 32,500 |
| 2024/10/17 | 1,880 | 1,880 | 1,849 | 1,853 | 29,200 |
| 2024/10/16 | 1,852 | 1,887 | 1,842 | 1,865 | 72,900 |
| 2024/10/15 | 1,879 | 1,885 | 1,846 | 1,877 | 53,200 |
| 2024/10/11 | 1,865 | 1,876 | 1,855 | 1,862 | 49,400 |
| 2024/10/10 | 1,863 | 1,870 | 1,839 | 1,867 | 28,900 |
| 2024/10/09 | 1,894 | 1,894 | 1,856 | 1,858 | 82,400 |
| 2024/10/08 | 1,898 | 1,906 | 1,868 | 1,889 | 51,300 |
| 2024/10/07 | 1,945 | 1,946 | 1,914 | 1,916 | 49,800 |
| 2024/10/04 | 1,893 | 1,917 | 1,893 | 1,915 | 27,600 |
| 2024/10/03 | 1,923 | 1,923 | 1,892 | 1,899 | 47,000 |
| 2024/10/02 | 1,908 | 1,928 | 1,870 | 1,883 | 64,600 |
| 2024/10/01 | 1,919 | 1,949 | 1,909 | 1,918 | 43,400 |
| 2024/09/30 | 1,895 | 1,951 | 1,887 | 1,919 | 76,500 |
| 2024/09/27 | 1,936 | 1,972 | 1,920 | 1,952 | 91,100 |
| 2024/09/26 | 1,874 | 1,918 | 1,872 | 1,904 | 96,900 |
| 2024/09/25 | 1,856 | 1,864 | 1,816 | 1,857 | 104,600 |
| 2024/09/24 | 1,810 | 1,831 | 1,808 | 1,826 | 83,600 |
| 2024/09/20 | 1,785 | 1,800 | 1,768 | 1,787 | 52,300 |
| 2024/09/19 | 1,779 | 1,782 | 1,761 | 1,774 | 28,500 |
| 2024/09/18 | 1,765 | 1,766 | 1,734 | 1,760 | 39,500 |
| 2024/09/17 | 1,766 | 1,766 | 1,733 | 1,759 | 31,500 |
| 2024/09/13 | 1,750 | 1,769 | 1,735 | 1,743 | 74,100 |
| 2024/09/12 | 1,765 | 1,788 | 1,753 | 1,763 | 43,500 |
| 2024/09/11 | 1,770 | 1,786 | 1,737 | 1,742 | 49,400 |
| 2024/09/10 | 1,792 | 1,798 | 1,752 | 1,774 | 20,500 |
| 2024/09/09 | 1,783 | 1,826 | 1,747 | 1,789 | 54,700 |
| 2024/09/06 | 1,759 | 1,808 | 1,759 | 1,783 | 36,700 |
| 2024/09/05 | 1,771 | 1,802 | 1,758 | 1,773 | 50,100 |
| 2024/09/04 | 1,782 | 1,812 | 1,777 | 1,777 | 60,700 |
| 2024/09/03 | 1,827 | 1,839 | 1,813 | 1,822 | 34,900 |
| 2024/09/02 | 1,851 | 1,851 | 1,798 | 1,815 | 40,300 |
| 2024/08/30 | 1,832 | 1,852 | 1,814 | 1,846 | 132,700 |
| 2024/08/29 | 1,839 | 1,851 | 1,823 | 1,836 | 50,000 |
| 2024/08/28 | 1,869 | 1,869 | 1,829 | 1,839 | 37,100 |
| 2024/08/27 | 1,823 | 1,865 | 1,823 | 1,865 | 37,400 |
| 2024/08/26 | 1,810 | 1,831 | 1,800 | 1,818 | 24,500 |
| 2024/08/23 | 1,810 | 1,824 | 1,804 | 1,808 | 61,200 |
| 2024/08/22 | 1,816 | 1,816 | 1,781 | 1,800 | 26,700 |
| 2024/08/21 | 1,812 | 1,835 | 1,812 | 1,812 | 24,300 |
| 2024/08/20 | 1,826 | 1,840 | 1,805 | 1,831 | 32,100 |
| 2024/08/19 | 1,810 | 1,866 | 1,810 | 1,823 | 79,100 |
| 2024/08/16 | 1,812 | 1,816 | 1,797 | 1,807 | 48,600 |
| 2024/08/15 | 1,772 | 1,795 | 1,758 | 1,778 | 53,100 |
| 2024/08/14 | 1,779 | 1,779 | 1,713 | 1,750 | 57,600 |
| 2024/08/13 | 1,712 | 1,761 | 1,712 | 1,756 | 67,200 |
| 2024/08/09 | 1,705 | 1,723 | 1,670 | 1,709 | 98,400 |
| 2024/08/08 | 1,659 | 1,690 | 1,641 | 1,665 | 84,700 |
| 2024/08/07 | 1,680 | 1,753 | 1,653 | 1,699 | 110,700 |
| 2024/08/06 | 1,598 | 1,756 | 1,598 | 1,697 | 117,600 |
| 2024/08/05 | 1,700 | 1,712 | 1,558 | 1,558 | 140,200 |
| 2024/08/02 | 1,810 | 1,826 | 1,775 | 1,779 | 142,400 |
| 2024/08/01 | 1,906 | 1,937 | 1,821 | 1,833 | 200,400 |
| 2024/07/31 | 1,947 | 2,043 | 1,943 | 2,028 | 69,000 |
| 2024/07/30 | 1,956 | 1,993 | 1,952 | 1,968 | 74,300 |
| 2024/07/29 | 1,945 | 1,984 | 1,945 | 1,977 | 28,400 |
| 2024/07/26 | 1,944 | 1,981 | 1,935 | 1,941 | 56,000 |
| 2024/07/25 | 2,031 | 2,031 | 1,974 | 1,981 | 153,700 |
| 2024/07/24 | 2,020 | 2,020 | 1,986 | 1,991 | 65,200 |
| 2024/07/23 | 2,013 | 2,046 | 2,013 | 2,029 | 45,000 |
| 2024/07/22 | 2,019 | 2,026 | 2,004 | 2,007 | 29,800 |
| 2024/07/19 | 2,002 | 2,026 | 1,990 | 2,015 | 41,400 |
| 2024/07/18 | 2,014 | 2,039 | 2,011 | 2,023 | 46,500 |
| 2024/07/17 | 2,007 | 2,030 | 1,997 | 2,019 | 58,600 |
| 2024/07/16 | 1,988 | 2,003 | 1,977 | 1,990 | 46,200 |
| 2024/07/12 | 1,954 | 1,989 | 1,954 | 1,977 | 68,400 |
| 2024/07/11 | 1,954 | 1,976 | 1,942 | 1,967 | 62,000 |
| 2024/07/10 | 1,933 | 1,933 | 1,914 | 1,929 | 90,400 |
| 2024/07/09 | 1,924 | 1,947 | 1,913 | 1,936 | 62,700 |
| 2024/07/08 | 1,921 | 1,930 | 1,909 | 1,914 | 58,800 |
| 2024/07/05 | 1,960 | 1,960 | 1,923 | 1,928 | 41,800 |
| 2024/07/04 | 1,951 | 1,954 | 1,938 | 1,954 | 27,900 |
| 2024/07/03 | 1,960 | 1,970 | 1,943 | 1,951 | 42,300 |
| 2024/07/02 | 1,980 | 1,988 | 1,953 | 1,953 | 44,200 |
| 2024/07/01 | 1,993 | 2,002 | 1,976 | 1,977 | 41,800 |
| 2024/06/28 | 1,976 | 1,997 | 1,965 | 1,973 | 79,900 |
| 2024/06/27 | 1,956 | 1,979 | 1,948 | 1,976 | 43,500 |
| 2024/06/26 | 1,980 | 1,983 | 1,960 | 1,966 | 41,200 |
| 2024/06/25 | 1,982 | 2,005 | 1,972 | 1,980 | 67,300 |
| 2024/06/24 | 1,968 | 2,002 | 1,947 | 1,982 | 93,200 |
| 2024/06/21 | 1,926 | 1,955 | 1,926 | 1,947 | 98,500 |
| 2024/06/20 | 1,915 | 1,945 | 1,915 | 1,940 | 55,500 |
| 2024/06/19 | 1,909 | 1,951 | 1,909 | 1,935 | 61,400 |
| 2024/06/18 | 1,915 | 1,919 | 1,901 | 1,911 | 46,400 |
| 2024/06/17 | 1,889 | 1,900 | 1,868 | 1,884 | 49,600 |
| 2024/06/14 | 1,872 | 1,912 | 1,870 | 1,904 | 104,000 |
| 2024/06/13 | 1,945 | 1,945 | 1,900 | 1,900 | 55,800 |
| 2024/06/12 | 1,924 | 1,966 | 1,924 | 1,945 | 33,400 |
| 2024/06/11 | 1,959 | 1,968 | 1,938 | 1,939 | 39,300 |
| 2024/06/10 | 1,924 | 1,955 | 1,922 | 1,953 | 46,500 |
| 2024/06/07 | 1,938 | 1,938 | 1,918 | 1,929 | 30,000 |
| 2024/06/06 | 1,966 | 1,966 | 1,930 | 1,932 | 38,900 |
| 2024/06/05 | 1,976 | 1,982 | 1,958 | 1,963 | 41,500 |
| 2024/06/04 | 1,988 | 2,009 | 1,969 | 1,992 | 60,000 |
| 2024/06/03 | 2,011 | 2,037 | 2,005 | 2,017 | 59,900 |
| 2024/05/31 | 1,954 | 2,018 | 1,936 | 2,013 | 165,100 |
| 2024/05/30 | 1,920 | 1,942 | 1,902 | 1,940 | 72,300 |
| 2024/05/29 | 1,968 | 1,981 | 1,926 | 1,936 | 55,600 |
| 2024/05/28 | 1,980 | 1,990 | 1,968 | 1,975 | 43,600 |
| 2024/05/27 | 1,954 | 1,985 | 1,939 | 1,985 | 69,000 |
| 2024/05/24 | 1,933 | 1,954 | 1,933 | 1,940 | 54,400 |
| 2024/05/23 | 1,933 | 1,956 | 1,905 | 1,950 | 76,700 |
| 2024/05/22 | 1,925 | 1,945 | 1,902 | 1,930 | 73,200 |
| 2024/05/21 | 1,950 | 1,980 | 1,940 | 1,940 | 66,900 |
| 2024/05/20 | 1,950 | 1,963 | 1,944 | 1,952 | 37,600 |
| 2024/05/17 | 1,949 | 1,953 | 1,925 | 1,944 | 86,600 |
| 2024/05/16 | 1,989 | 1,989 | 1,935 | 1,953 | 56,900 |
| 2024/05/15 | 1,990 | 1,990 | 1,948 | 1,976 | 72,800 |
| 2024/05/14 | 2,017 | 2,017 | 1,974 | 1,991 | 115,000 |
| 2024/05/13 | 2,057 | 2,062 | 2,022 | 2,047 | 100,100 |
| 2024/05/10 | 2,100 | 2,107 | 2,075 | 2,079 | 37,100 |
| 2024/05/09 | 2,071 | 2,104 | 2,069 | 2,087 | 57,100 |
| 2024/05/08 | 2,099 | 2,100 | 2,056 | 2,065 | 45,600 |
| 2024/05/07 | 2,119 | 2,119 | 2,082 | 2,097 | 61,600 |
| 2024/05/02 | 2,122 | 2,157 | 2,122 | 2,126 | 45,500 |
| 2024/05/01 | 2,218 | 2,220 | 2,121 | 2,152 | 108,200 |
| 2024/04/30 | 2,150 | 2,172 | 2,115 | 2,168 | 72,400 |
| 2024/04/26 | 2,107 | 2,152 | 2,097 | 2,147 | 69,400 |
| 2024/04/25 | 2,137 | 2,141 | 2,110 | 2,124 | 46,900 |
| 2024/04/24 | 2,121 | 2,157 | 2,114 | 2,150 | 38,300 |
| 2024/04/23 | 2,144 | 2,144 | 2,099 | 2,116 | 36,400 |
| 2024/04/22 | 2,111 | 2,120 | 2,086 | 2,111 | 57,200 |
| 2024/04/19 | 2,119 | 2,119 | 2,046 | 2,070 | 68,500 |
| 2024/04/18 | 2,135 | 2,149 | 2,117 | 2,121 | 57,100 |
| 2024/04/17 | 2,164 | 2,172 | 2,125 | 2,135 | 56,900 |
| 2024/04/16 | 2,190 | 2,190 | 2,140 | 2,164 | 72,500 |
| 2024/04/15 | 2,127 | 2,195 | 2,127 | 2,190 | 55,200 |
| 2024/04/12 | 2,166 | 2,181 | 2,151 | 2,163 | 61,900 |
| 2024/04/11 | 2,111 | 2,159 | 2,111 | 2,155 | 43,200 |
| 2024/04/10 | 2,114 | 2,154 | 2,114 | 2,153 | 44,100 |
| 2024/04/09 | 2,138 | 2,153 | 2,091 | 2,114 | 71,600 |
| 2024/04/08 | 2,082 | 2,141 | 2,082 | 2,134 | 72,800 |
| 2024/04/05 | 2,050 | 2,081 | 2,041 | 2,077 | 37,000 |
| 2024/04/04 | 2,066 | 2,085 | 2,058 | 2,071 | 62,600 |
| 2024/04/03 | 2,059 | 2,067 | 2,040 | 2,042 | 98,900 |
| 2024/04/02 | 2,079 | 2,089 | 2,031 | 2,042 | 64,300 |
| 2024/04/01 | 2,131 | 2,131 | 2,084 | 2,093 | 37,600 |
| 2024/03/29 | 2,088 | 2,139 | 2,085 | 2,132 | 68,100 |
| 2024/03/28 | 2,135 | 2,146 | 2,072 | 2,088 | 76,300 |
| 2024/03/27 | 2,130 | 2,159 | 2,126 | 2,145 | 104,900 |
| 2024/03/26 | 2,103 | 2,125 | 2,100 | 2,120 | 63,400 |
| 2024/03/25 | 2,128 | 2,128 | 2,086 | 2,089 | 76,500 |
| 2024/03/22 | 2,100 | 2,126 | 2,096 | 2,121 | 83,000 |
| 2024/03/21 | 2,033 | 2,096 | 2,029 | 2,093 | 119,700 |
| 2024/03/19 | 1,977 | 2,011 | 1,966 | 2,001 | 114,400 |
| 2024/03/18 | 2,007 | 2,007 | 1,971 | 1,977 | 103,200 |
| 2024/03/15 | 1,982 | 2,003 | 1,966 | 1,987 | 145,500 |
| 2024/03/14 | 1,959 | 1,982 | 1,937 | 1,982 | 149,200 |
| 2024/03/13 | 1,969 | 1,984 | 1,952 | 1,974 | 142,600 |
| 2024/03/12 | 1,967 | 1,976 | 1,919 | 1,954 | 133,600 |
| 2024/03/11 | 2,017 | 2,026 | 1,962 | 1,987 | 88,900 |
| 2024/03/08 | 1,975 | 2,032 | 1,973 | 2,032 | 128,800 |
| 2024/03/07 | 2,009 | 2,009 | 1,975 | 1,999 | 84,200 |
| 2024/03/06 | 1,973 | 1,996 | 1,971 | 1,985 | 102,800 |
| 2024/03/05 | 1,967 | 2,003 | 1,966 | 1,992 | 49,900 |
| 2024/03/04 | 2,006 | 2,015 | 1,968 | 1,969 | 87,800 |
| 2024/03/01 | 2,009 | 2,021 | 2,002 | 2,005 | 49,000 |
| 2024/02/29 | 2,051 | 2,065 | 2,018 | 2,023 | 124,900 |
| 2024/02/28 | 2,051 | 2,080 | 2,051 | 2,068 | 52,000 |
| 2024/02/27 | 2,073 | 2,096 | 2,053 | 2,058 | 64,200 |
| 2024/02/26 | 2,090 | 2,100 | 2,057 | 2,063 | 52,800 |
| 2024/02/22 | 2,083 | 2,092 | 2,068 | 2,081 | 74,900 |
| 2024/02/21 | 2,100 | 2,129 | 2,079 | 2,083 | 56,300 |
| 2024/02/20 | 2,100 | 2,110 | 2,088 | 2,090 | 53,100 |
| 2024/02/19 | 2,072 | 2,091 | 2,068 | 2,091 | 37,700 |
| 2024/02/16 | 2,080 | 2,097 | 2,062 | 2,081 | 55,600 |
| 2024/02/15 | 2,080 | 2,081 | 2,045 | 2,057 | 55,200 |
| 2024/02/14 | 2,114 | 2,114 | 2,047 | 2,077 | 76,900 |
| 2024/02/13 | 2,065 | 2,091 | 2,064 | 2,086 | 62,800 |
| 2024/02/09 | 2,073 | 2,075 | 2,033 | 2,055 | 47,300 |
| 2024/02/08 | 2,093 | 2,113 | 2,061 | 2,095 | 73,500 |
| 2024/02/07 | 2,060 | 2,110 | 2,053 | 2,090 | 81,100 |
| 2024/02/06 | 2,036 | 2,094 | 2,026 | 2,065 | 64,100 |
| 2024/02/05 | 2,018 | 2,070 | 2,018 | 2,055 | 52,700 |
| 2024/02/02 | 2,024 | 2,042 | 2,013 | 2,014 | 61,900 |
| 2024/02/01 | 2,055 | 2,055 | 1,972 | 2,002 | 119,800 |
| 2024/01/31 | 2,011 | 2,058 | 2,011 | 2,058 | 64,200 |
| 2024/01/30 | 2,030 | 2,046 | 2,016 | 2,016 | 37,700 |
| 2024/01/29 | 2,011 | 2,044 | 2,011 | 2,030 | 35,200 |
| 2024/01/26 | 2,028 | 2,034 | 2,011 | 2,014 | 40,400 |
| 2024/01/25 | 2,020 | 2,041 | 2,016 | 2,031 | 50,900 |
| 2024/01/24 | 2,019 | 2,029 | 1,994 | 2,011 | 38,300 |
| 2024/01/23 | 2,043 | 2,056 | 2,013 | 2,022 | 37,400 |
| 2024/01/22 | 2,010 | 2,035 | 2,010 | 2,028 | 26,900 |
| 2024/01/19 | 2,020 | 2,028 | 1,998 | 2,001 | 37,100 |
| 2024/01/18 | 2,021 | 2,037 | 2,016 | 2,020 | 24,200 |
| 2024/01/17 | 2,028 | 2,053 | 2,020 | 2,021 | 36,400 |
| 2024/01/16 | 2,063 | 2,063 | 2,023 | 2,028 | 35,500 |
| 2024/01/15 | 2,017 | 2,069 | 2,017 | 2,059 | 54,500 |
| 2024/01/12 | 2,020 | 2,029 | 1,997 | 2,007 | 33,100 |
| 2024/01/11 | 2,036 | 2,048 | 1,997 | 2,004 | 43,900 |
| 2024/01/10 | 1,995 | 2,025 | 1,989 | 2,013 | 35,800 |
| 2024/01/09 | 2,000 | 2,018 | 1,989 | 1,995 | 32,600 |
| 2024/01/05 | 2,030 | 2,031 | 1,980 | 1,984 | 40,000 |
| 2024/01/04 | 1,973 | 2,011 | 1,960 | 2,008 | 47,700 |