1959 (株)九電工 の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-28 | 437 | 440 | 433 | 440 | 112,000 | 440 |
2001-12-27 | 430 | 437 | 430 | 437 | 45,000 | 437 |
2001-12-26 | 433 | 435 | 428 | 435 | 97,000 | 435 |
2001-12-25 | 432 | 435 | 432 | 433 | 38,000 | 433 |
2001-12-21 | 425 | 432 | 425 | 432 | 47,000 | 432 |
2001-12-20 | 427 | 434 | 423 | 424 | 110,000 | 424 |
2001-12-19 | 431 | 438 | 431 | 436 | 95,000 | 436 |
2001-12-18 | 438 | 439 | 430 | 436 | 49,000 | 436 |
2001-12-17 | 438 | 439 | 435 | 436 | 65,000 | 436 |
2001-12-14 | 430 | 438 | 426 | 438 | 219,000 | 438 |
2001-12-13 | 436 | 438 | 433 | 437 | 47,000 | 437 |
2001-12-12 | 431 | 438 | 431 | 437 | 54,000 | 437 |
2001-12-11 | 432 | 432 | 431 | 431 | 15,000 | 431 |
2001-12-10 | 440 | 440 | 432 | 432 | 63,000 | 432 |
2001-12-07 | 437 | 440 | 433 | 440 | 29,000 | 440 |
2001-12-06 | 438 | 439 | 432 | 439 | 128,000 | 439 |
2001-12-05 | 428 | 437 | 428 | 435 | 58,000 | 435 |
2001-12-04 | 426 | 428 | 426 | 427 | 41,000 | 427 |
2001-12-03 | 438 | 438 | 430 | 433 | 25,000 | 433 |
2001-11-30 | 436 | 440 | 434 | 440 | 102,000 | 440 |
2001-11-29 | 428 | 436 | 428 | 436 | 68,000 | 436 |
2001-11-28 | 433 | 433 | 431 | 433 | 84,000 | 433 |
2001-11-27 | 439 | 442 | 436 | 438 | 72,000 | 438 |
2001-11-26 | 431 | 440 | 431 | 440 | 44,000 | 440 |
2001-11-22 | 432 | 434 | 432 | 433 | 29,000 | 433 |
2001-11-21 | 425 | 430 | 423 | 430 | 89,000 | 430 |
2001-11-20 | 425 | 430 | 423 | 425 | 107,000 | 425 |
2001-11-19 | 421 | 426 | 421 | 424 | 64,000 | 424 |
2001-11-16 | 419 | 430 | 418 | 430 | 77,000 | 430 |
2001-11-15 | 418 | 425 | 414 | 425 | 116,000 | 425 |
2001-11-14 | 418 | 420 | 415 | 418 | 27,000 | 418 |
2001-11-13 | 420 | 420 | 415 | 417 | 18,000 | 417 |
2001-11-12 | 416 | 417 | 412 | 415 | 16,000 | 415 |
2001-11-09 | 427 | 427 | 415 | 415 | 46,000 | 415 |
2001-11-08 | 425 | 429 | 422 | 429 | 36,000 | 429 |
2001-11-07 | 423 | 424 | 419 | 420 | 34,000 | 420 |
2001-11-06 | 416 | 420 | 414 | 420 | 44,000 | 420 |
2001-11-05 | 422 | 422 | 416 | 416 | 33,000 | 416 |
2001-11-02 | 426 | 429 | 421 | 421 | 69,000 | 421 |
2001-11-01 | 426 | 434 | 425 | 425 | 44,000 | 425 |
2001-10-31 | 431 | 435 | 420 | 420 | 85,000 | 420 |
2001-10-30 | 425 | 440 | 425 | 440 | 40,000 | 440 |
2001-10-29 | 441 | 443 | 435 | 435 | 44,000 | 435 |
2001-10-26 | 445 | 446 | 440 | 446 | 114,000 | 446 |
2001-10-25 | 440 | 442 | 439 | 442 | 81,000 | 442 |
2001-10-24 | 438 | 440 | 434 | 434 | 61,000 | 434 |
2001-10-23 | 435 | 445 | 435 | 440 | 82,000 | 440 |
2001-10-22 | 420 | 434 | 420 | 430 | 72,000 | 430 |
2001-10-19 | 425 | 425 | 411 | 420 | 171,000 | 420 |
2001-10-18 | 426 | 428 | 425 | 426 | 72,000 | 426 |
2001-10-17 | 425 | 430 | 421 | 430 | 119,000 | 430 |
2001-10-16 | 436 | 436 | 431 | 435 | 38,000 | 435 |
2001-10-15 | 425 | 437 | 425 | 437 | 34,000 | 437 |
2001-10-12 | 436 | 440 | 427 | 440 | 97,000 | 440 |
2001-10-11 | 420 | 434 | 419 | 433 | 109,000 | 433 |
2001-10-10 | 420 | 425 | 416 | 421 | 75,000 | 421 |
2001-10-09 | 425 | 425 | 416 | 421 | 80,000 | 421 |
2001-10-05 | 422 | 430 | 418 | 427 | 99,000 | 427 |
2001-10-04 | 424 | 430 | 418 | 422 | 157,000 | 422 |
2001-10-03 | 429 | 433 | 422 | 424 | 74,000 | 424 |
2001-10-02 | 425 | 429 | 423 | 429 | 78,000 | 429 |
2001-10-01 | 419 | 428 | 415 | 425 | 84,000 | 425 |
2001-09-28 | 415 | 420 | 414 | 414 | 286,000 | 414 |
2001-09-27 | 405 | 420 | 405 | 420 | 55,000 | 420 |
2001-09-26 | 420 | 420 | 408 | 413 | 45,000 | 413 |
2001-09-25 | 392 | 410 | 392 | 410 | 119,000 | 410 |
2001-09-21 | 380 | 401 | 380 | 392 | 78,000 | 392 |
2001-09-20 | 387 | 391 | 386 | 389 | 84,000 | 389 |
2001-09-19 | 386 | 405 | 386 | 399 | 104,000 | 399 |
2001-09-18 | 379 | 402 | 379 | 387 | 135,000 | 387 |
2001-09-17 | 399 | 399 | 375 | 376 | 82,000 | 376 |
2001-09-14 | 394 | 402 | 392 | 400 | 155,000 | 400 |
2001-09-13 | 385 | 402 | 374 | 402 | 70,000 | 402 |
2001-09-12 | 364 | 395 | 364 | 370 | 48,000 | 370 |
2001-09-11 | 400 | 407 | 400 | 404 | 53,000 | 404 |
2001-09-10 | 408 | 408 | 399 | 400 | 127,000 | 400 |
2001-09-07 | 417 | 425 | 415 | 416 | 130,000 | 416 |
2001-09-06 | 435 | 435 | 425 | 428 | 34,000 | 428 |
2001-09-05 | 420 | 434 | 419 | 430 | 47,000 | 430 |
2001-09-04 | 426 | 429 | 425 | 426 | 130,000 | 426 |
2001-09-03 | 433 | 447 | 432 | 434 | 95,000 | 434 |
2001-08-31 | 440 | 440 | 427 | 433 | 138,000 | 433 |
2001-08-30 | 431 | 440 | 428 | 440 | 171,000 | 440 |
2001-08-29 | 457 | 457 | 441 | 441 | 123,000 | 441 |
2001-08-28 | 470 | 475 | 459 | 462 | 122,000 | 462 |
2001-08-27 | 450 | 475 | 450 | 468 | 306,000 | 468 |
2001-08-24 | 450 | 452 | 447 | 448 | 158,000 | 448 |
2001-08-23 | 454 | 455 | 448 | 450 | 98,000 | 450 |
2001-08-22 | 440 | 455 | 439 | 445 | 176,000 | 445 |
2001-08-21 | 438 | 440 | 436 | 438 | 126,000 | 438 |
2001-08-20 | 440 | 440 | 435 | 435 | 103,000 | 435 |
2001-08-17 | 441 | 450 | 440 | 443 | 118,000 | 443 |
2001-08-16 | 433 | 441 | 431 | 441 | 121,000 | 441 |
2001-08-15 | 433 | 439 | 431 | 438 | 113,000 | 438 |
2001-08-14 | 431 | 445 | 431 | 438 | 100,000 | 438 |
2001-08-13 | 440 | 442 | 430 | 436 | 115,000 | 436 |
2001-08-10 | 425 | 450 | 424 | 440 | 374,000 | 440 |
2001-08-09 | 427 | 428 | 425 | 425 | 116,000 | 425 |
2001-08-08 | 422 | 427 | 420 | 426 | 98,000 | 426 |
2001-08-07 | 407 | 422 | 407 | 421 | 60,000 | 421 |
2001-08-06 | 422 | 422 | 416 | 417 | 85,000 | 417 |
2001-08-03 | 423 | 423 | 417 | 419 | 40,000 | 419 |
2001-08-02 | 421 | 423 | 421 | 423 | 106,000 | 423 |
2001-08-01 | 422 | 422 | 418 | 421 | 61,000 | 421 |
2001-07-31 | 415 | 422 | 414 | 422 | 74,000 | 422 |
2001-07-30 | 419 | 424 | 415 | 415 | 99,000 | 415 |
2001-07-27 | 404 | 414 | 404 | 414 | 76,000 | 414 |
2001-07-26 | 401 | 405 | 401 | 403 | 8,000 | 403 |
2001-07-25 | 397 | 405 | 397 | 400 | 37,000 | 400 |
2001-07-24 | 397 | 397 | 396 | 396 | 55,000 | 396 |
2001-07-23 | 406 | 407 | 398 | 398 | 87,000 | 398 |
2001-07-19 | 404 | 406 | 402 | 406 | 56,000 | 406 |
2001-07-18 | 406 | 409 | 402 | 405 | 41,000 | 405 |
2001-07-17 | 401 | 403 | 399 | 401 | 78,000 | 401 |
2001-07-16 | 402 | 404 | 401 | 403 | 29,000 | 403 |
2001-07-13 | 405 | 408 | 404 | 404 | 25,000 | 404 |
2001-07-12 | 402 | 404 | 398 | 404 | 33,000 | 404 |
2001-07-11 | 399 | 401 | 395 | 401 | 62,000 | 401 |
2001-07-10 | 403 | 405 | 398 | 400 | 134,000 | 400 |
2001-07-09 | 406 | 410 | 402 | 410 | 96,000 | 410 |
2001-07-06 | 411 | 418 | 411 | 416 | 65,000 | 416 |
2001-07-05 | 411 | 417 | 411 | 411 | 79,000 | 411 |
2001-07-04 | 417 | 420 | 410 | 411 | 189,000 | 411 |
2001-07-03 | 420 | 425 | 417 | 420 | 115,000 | 420 |
2001-07-02 | 426 | 426 | 417 | 419 | 75,000 | 419 |
2001-06-29 | 420 | 426 | 417 | 424 | 159,000 | 424 |
2001-06-28 | 414 | 423 | 414 | 415 | 69,000 | 415 |
2001-06-27 | 425 | 425 | 419 | 419 | 48,000 | 419 |
2001-06-26 | 419 | 425 | 415 | 425 | 283,000 | 425 |
2001-06-25 | 413 | 420 | 413 | 418 | 200,000 | 418 |
2001-06-22 | 400 | 409 | 400 | 409 | 50,000 | 409 |
2001-06-21 | 390 | 403 | 390 | 403 | 85,000 | 403 |
2001-06-20 | 396 | 400 | 394 | 397 | 97,000 | 397 |
2001-06-19 | 397 | 398 | 394 | 396 | 97,000 | 396 |
2001-06-18 | 397 | 398 | 396 | 398 | 36,000 | 398 |
2001-06-15 | 396 | 400 | 396 | 400 | 80,000 | 400 |
2001-06-14 | 400 | 403 | 397 | 403 | 109,000 | 403 |
2001-06-13 | 398 | 400 | 395 | 399 | 54,000 | 399 |
2001-06-12 | 402 | 408 | 400 | 401 | 197,000 | 401 |
2001-06-11 | 396 | 402 | 396 | 402 | 71,000 | 402 |
2001-06-08 | 394 | 403 | 394 | 395 | 204,000 | 395 |
2001-06-07 | 398 | 400 | 396 | 400 | 21,000 | 400 |
2001-06-06 | 398 | 403 | 398 | 403 | 51,000 | 403 |
2001-06-05 | 397 | 399 | 395 | 396 | 42,000 | 396 |
2001-06-04 | 399 | 399 | 395 | 396 | 44,000 | 396 |
2001-06-01 | 399 | 400 | 395 | 395 | 55,000 | 395 |
2001-05-31 | 400 | 400 | 394 | 400 | 40,000 | 400 |
2001-05-30 | 400 | 408 | 398 | 408 | 88,000 | 408 |
2001-05-29 | 394 | 401 | 394 | 401 | 61,000 | 401 |
2001-05-28 | 398 | 398 | 394 | 398 | 39,000 | 398 |
2001-05-25 | 392 | 400 | 392 | 398 | 65,000 | 398 |
2001-05-24 | 394 | 397 | 390 | 394 | 26,000 | 394 |
2001-05-23 | 392 | 398 | 391 | 394 | 48,000 | 394 |
2001-05-22 | 400 | 400 | 392 | 392 | 21,000 | 392 |
2001-05-21 | 390 | 398 | 390 | 398 | 21,000 | 398 |
2001-05-18 | 400 | 400 | 390 | 392 | 44,000 | 392 |
2001-05-17 | 397 | 399 | 393 | 398 | 21,000 | 398 |
2001-05-16 | 400 | 402 | 392 | 392 | 21,000 | 392 |
2001-05-15 | 405 | 408 | 400 | 408 | 59,000 | 408 |
2001-05-14 | 396 | 401 | 396 | 400 | 49,000 | 400 |
2001-05-11 | 400 | 406 | 395 | 405 | 88,000 | 405 |
2001-05-10 | 400 | 406 | 396 | 405 | 84,000 | 405 |
2001-05-09 | 401 | 409 | 392 | 406 | 134,000 | 406 |
2001-05-08 | 400 | 414 | 397 | 412 | 72,000 | 412 |
2001-05-07 | 400 | 418 | 394 | 415 | 91,000 | 415 |
2001-05-02 | 418 | 418 | 392 | 400 | 172,000 | 400 |
2001-05-01 | 400 | 421 | 400 | 418 | 185,000 | 418 |
2001-04-27 | 390 | 400 | 390 | 396 | 137,000 | 396 |
2001-04-26 | 380 | 390 | 380 | 390 | 131,000 | 390 |
2001-04-25 | 356 | 378 | 354 | 378 | 222,000 | 378 |
2001-04-24 | 355 | 360 | 350 | 354 | 62,000 | 354 |
2001-04-23 | 360 | 365 | 336 | 336 | 114,000 | 336 |
2001-04-20 | 366 | 366 | 360 | 360 | 61,000 | 360 |
2001-04-19 | 366 | 369 | 361 | 366 | 58,000 | 366 |
2001-04-18 | 355 | 365 | 353 | 364 | 95,000 | 364 |
2001-04-17 | 355 | 355 | 351 | 352 | 143,000 | 352 |
2001-04-16 | 354 | 355 | 350 | 352 | 62,000 | 352 |
2001-04-13 | 353 | 354 | 353 | 353 | 16,000 | 353 |
2001-04-12 | 353 | 356 | 353 | 353 | 21,000 | 353 |
2001-04-11 | 354 | 355 | 352 | 355 | 17,000 | 355 |
2001-04-10 | 356 | 359 | 352 | 359 | 50,000 | 359 |
2001-04-09 | 362 | 362 | 351 | 353 | 19,000 | 353 |
2001-04-06 | 360 | 365 | 356 | 360 | 78,000 | 360 |
2001-04-05 | 350 | 353 | 343 | 348 | 104,000 | 348 |
2001-04-04 | 348 | 350 | 347 | 348 | 41,000 | 348 |
2001-04-03 | 346 | 350 | 342 | 350 | 33,000 | 350 |
2001-04-02 | 347 | 347 | 338 | 338 | 56,000 | 338 |
2001-03-30 | 351 | 355 | 350 | 350 | 55,000 | 350 |
2001-03-29 | 351 | 355 | 350 | 350 | 69,000 | 350 |
2001-03-28 | 352 | 355 | 351 | 351 | 54,000 | 351 |
2001-03-27 | 352 | 362 | 351 | 355 | 55,000 | 355 |
2001-03-26 | 348 | 369 | 348 | 366 | 92,000 | 366 |
2001-03-23 | 343 | 345 | 342 | 343 | 81,000 | 343 |
2001-03-22 | 339 | 345 | 338 | 343 | 138,000 | 343 |
2001-03-21 | 338 | 349 | 333 | 349 | 103,000 | 349 |
2001-03-19 | 336 | 342 | 333 | 337 | 22,000 | 337 |
2001-03-16 | 343 | 346 | 342 | 342 | 30,000 | 342 |
2001-03-15 | 333 | 338 | 331 | 338 | 41,000 | 338 |
2001-03-14 | 336 | 339 | 335 | 335 | 35,000 | 335 |
2001-03-13 | 337 | 339 | 331 | 339 | 53,000 | 339 |
2001-03-12 | 348 | 348 | 340 | 342 | 20,000 | 342 |
2001-03-09 | 349 | 349 | 347 | 347 | 79,000 | 347 |
2001-03-08 | 345 | 350 | 343 | 347 | 18,000 | 347 |
2001-03-07 | 346 | 346 | 340 | 340 | 28,000 | 340 |
2001-03-06 | 340 | 348 | 339 | 348 | 40,000 | 348 |
2001-03-05 | 338 | 342 | 335 | 340 | 69,000 | 340 |
2001-03-02 | 348 | 348 | 335 | 336 | 69,000 | 336 |
2001-03-01 | 342 | 342 | 336 | 340 | 75,000 | 340 |
2001-02-28 | 347 | 347 | 340 | 342 | 46,000 | 342 |
2001-02-27 | 349 | 349 | 342 | 345 | 28,000 | 345 |
2001-02-26 | 340 | 350 | 339 | 346 | 93,000 | 346 |
2001-02-23 | 336 | 339 | 330 | 339 | 107,000 | 339 |
2001-02-22 | 335 | 336 | 334 | 335 | 43,000 | 335 |
2001-02-21 | 333 | 336 | 332 | 334 | 26,000 | 334 |
2001-02-20 | 332 | 336 | 332 | 336 | 52,000 | 336 |
2001-02-19 | 333 | 333 | 332 | 332 | 39,000 | 332 |
2001-02-16 | 331 | 334 | 331 | 333 | 31,000 | 333 |
2001-02-15 | 327 | 337 | 327 | 333 | 24,000 | 333 |
2001-02-14 | 334 | 334 | 328 | 330 | 57,000 | 330 |
2001-02-13 | 326 | 333 | 326 | 333 | 18,000 | 333 |
2001-02-09 | 323 | 334 | 323 | 334 | 58,000 | 334 |
2001-02-08 | 328 | 329 | 326 | 326 | 19,000 | 326 |
2001-02-07 | 325 | 329 | 325 | 329 | 39,000 | 329 |
2001-02-06 | 317 | 320 | 315 | 316 | 64,000 | 316 |
2001-02-05 | 313 | 321 | 313 | 316 | 202,000 | 316 |
2001-02-02 | 326 | 327 | 324 | 325 | 161,000 | 325 |
2001-02-01 | 337 | 337 | 324 | 325 | 135,000 | 325 |
2001-01-31 | 339 | 342 | 337 | 342 | 21,000 | 342 |
2001-01-30 | 340 | 342 | 339 | 342 | 18,000 | 342 |
2001-01-29 | 337 | 340 | 336 | 340 | 13,000 | 340 |
2001-01-26 | 345 | 345 | 335 | 342 | 21,000 | 342 |
2001-01-25 | 340 | 345 | 337 | 345 | 46,000 | 345 |
2001-01-24 | 343 | 343 | 330 | 337 | 20,000 | 337 |
2001-01-23 | 337 | 343 | 330 | 343 | 83,000 | 343 |
2001-01-22 | 337 | 340 | 332 | 332 | 18,000 | 332 |
2001-01-19 | 330 | 340 | 330 | 337 | 35,000 | 337 |
2001-01-18 | 329 | 332 | 325 | 330 | 44,000 | 330 |
2001-01-17 | 324 | 326 | 320 | 320 | 68,000 | 320 |
2001-01-16 | 330 | 335 | 322 | 334 | 35,000 | 334 |
2001-01-15 | 337 | 337 | 330 | 330 | 17,000 | 330 |
2001-01-12 | 332 | 337 | 324 | 327 | 27,000 | 327 |
2001-01-11 | 330 | 331 | 320 | 327 | 104,000 | 327 |
2001-01-10 | 330 | 340 | 330 | 330 | 89,000 | 330 |
2001-01-09 | 339 | 341 | 336 | 341 | 33,000 | 341 |
2001-01-05 | 345 | 345 | 339 | 343 | 15,000 | 343 |
2001-01-04 | 345 | 347 | 335 | 335 | 47,000 | 335 |
分割・併合履歴 : [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株