1959 (株)九電工 の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 838 | 838 | 818 | 823 | 113,000 | 823 |
2005-12-29 | 839 | 845 | 830 | 839 | 103,000 | 839 |
2005-12-28 | 825 | 839 | 821 | 839 | 68,000 | 839 |
2005-12-27 | 845 | 845 | 826 | 835 | 42,000 | 835 |
2005-12-26 | 831 | 845 | 830 | 842 | 74,000 | 842 |
2005-12-22 | 826 | 842 | 822 | 831 | 160,000 | 831 |
2005-12-21 | 823 | 830 | 815 | 826 | 130,000 | 826 |
2005-12-20 | 796 | 826 | 796 | 822 | 157,000 | 822 |
2005-12-19 | 796 | 806 | 789 | 790 | 167,000 | 790 |
2005-12-16 | 800 | 811 | 788 | 794 | 201,000 | 794 |
2005-12-15 | 806 | 819 | 805 | 810 | 181,000 | 810 |
2005-12-14 | 816 | 823 | 810 | 816 | 112,000 | 816 |
2005-12-13 | 831 | 831 | 813 | 816 | 169,000 | 816 |
2005-12-12 | 823 | 837 | 819 | 830 | 129,000 | 830 |
2005-12-09 | 810 | 823 | 807 | 816 | 216,000 | 816 |
2005-12-08 | 822 | 825 | 810 | 812 | 166,000 | 812 |
2005-12-07 | 822 | 833 | 822 | 830 | 124,000 | 830 |
2005-12-06 | 822 | 834 | 815 | 829 | 109,000 | 829 |
2005-12-05 | 819 | 832 | 810 | 831 | 120,000 | 831 |
2005-12-02 | 800 | 841 | 781 | 828 | 232,000 | 828 |
2005-12-01 | 777 | 799 | 777 | 799 | 140,000 | 799 |
2005-11-30 | 787 | 793 | 776 | 776 | 168,000 | 776 |
2005-11-29 | 768 | 790 | 768 | 789 | 94,000 | 789 |
2005-11-28 | 767 | 781 | 765 | 778 | 146,000 | 778 |
2005-11-25 | 781 | 782 | 772 | 777 | 135,000 | 777 |
2005-11-24 | 767 | 784 | 766 | 780 | 175,000 | 780 |
2005-11-22 | 770 | 780 | 761 | 765 | 93,000 | 765 |
2005-11-21 | 765 | 768 | 757 | 759 | 102,000 | 759 |
2005-11-18 | 754 | 759 | 744 | 755 | 207,000 | 755 |
2005-11-17 | 753 | 769 | 752 | 762 | 74,000 | 762 |
2005-11-16 | 745 | 765 | 735 | 753 | 147,000 | 753 |
2005-11-15 | 765 | 767 | 755 | 755 | 115,000 | 755 |
2005-11-14 | 768 | 769 | 755 | 755 | 180,000 | 755 |
2005-11-11 | 785 | 785 | 760 | 768 | 106,000 | 768 |
2005-11-10 | 759 | 777 | 754 | 776 | 115,000 | 776 |
2005-11-09 | 769 | 770 | 753 | 761 | 122,000 | 761 |
2005-11-08 | 765 | 775 | 761 | 768 | 151,000 | 768 |
2005-11-07 | 792 | 796 | 757 | 763 | 158,000 | 763 |
2005-11-04 | 795 | 805 | 793 | 802 | 135,000 | 802 |
2005-11-02 | 804 | 808 | 792 | 799 | 93,000 | 799 |
2005-11-01 | 800 | 818 | 799 | 818 | 80,000 | 818 |
2005-10-31 | 793 | 805 | 792 | 795 | 175,000 | 795 |
2005-10-28 | 756 | 780 | 755 | 780 | 141,000 | 780 |
2005-10-27 | 737 | 758 | 737 | 755 | 116,000 | 755 |
2005-10-26 | 721 | 747 | 718 | 735 | 180,000 | 735 |
2005-10-25 | 722 | 730 | 699 | 712 | 211,000 | 712 |
2005-10-24 | 729 | 732 | 721 | 722 | 95,000 | 722 |
2005-10-21 | 718 | 728 | 715 | 728 | 103,000 | 728 |
2005-10-20 | 725 | 732 | 717 | 722 | 67,000 | 722 |
2005-10-19 | 726 | 730 | 716 | 721 | 104,000 | 721 |
2005-10-18 | 729 | 741 | 715 | 716 | 151,000 | 716 |
2005-10-17 | 744 | 744 | 724 | 730 | 58,000 | 730 |
2005-10-14 | 750 | 750 | 736 | 744 | 77,000 | 744 |
2005-10-13 | 741 | 749 | 735 | 741 | 162,000 | 741 |
2005-10-12 | 754 | 759 | 728 | 740 | 120,000 | 740 |
2005-10-11 | 720 | 738 | 717 | 738 | 92,000 | 738 |
2005-10-07 | 720 | 740 | 708 | 726 | 174,000 | 726 |
2005-10-06 | 749 | 759 | 728 | 730 | 166,000 | 730 |
2005-10-05 | 793 | 793 | 743 | 769 | 229,000 | 769 |
2005-10-04 | 787 | 793 | 774 | 793 | 113,000 | 793 |
2005-10-03 | 790 | 797 | 788 | 797 | 99,000 | 797 |
2005-09-30 | 814 | 816 | 800 | 800 | 245,000 | 800 |
2005-09-29 | 810 | 814 | 790 | 808 | 138,000 | 808 |
2005-09-28 | 775 | 818 | 775 | 810 | 136,000 | 810 |
2005-09-27 | 788 | 799 | 763 | 794 | 67,000 | 794 |
2005-09-26 | 756 | 787 | 754 | 783 | 160,000 | 783 |
2005-09-22 | 755 | 759 | 753 | 756 | 118,000 | 756 |
2005-09-21 | 760 | 760 | 743 | 755 | 70,000 | 755 |
2005-09-20 | 732 | 755 | 732 | 754 | 149,000 | 754 |
2005-09-16 | 735 | 740 | 728 | 731 | 156,000 | 731 |
2005-09-15 | 741 | 749 | 735 | 743 | 113,000 | 743 |
2005-09-14 | 749 | 751 | 741 | 741 | 124,000 | 741 |
2005-09-13 | 750 | 757 | 747 | 750 | 81,000 | 750 |
2005-09-12 | 748 | 758 | 738 | 746 | 99,000 | 746 |
2005-09-09 | 721 | 747 | 721 | 747 | 284,000 | 747 |
2005-09-08 | 719 | 723 | 711 | 718 | 52,000 | 718 |
2005-09-07 | 727 | 728 | 716 | 722 | 66,000 | 722 |
2005-09-06 | 730 | 730 | 720 | 724 | 56,000 | 724 |
2005-09-05 | 720 | 736 | 717 | 730 | 100,000 | 730 |
2005-09-02 | 717 | 727 | 717 | 720 | 98,000 | 720 |
2005-09-01 | 711 | 719 | 711 | 716 | 57,000 | 716 |
2005-08-31 | 710 | 713 | 710 | 710 | 57,000 | 710 |
2005-08-30 | 701 | 710 | 701 | 710 | 58,000 | 710 |
2005-08-29 | 708 | 708 | 699 | 701 | 61,000 | 701 |
2005-08-26 | 716 | 716 | 705 | 709 | 59,000 | 709 |
2005-08-25 | 711 | 716 | 711 | 712 | 77,000 | 712 |
2005-08-24 | 705 | 711 | 705 | 711 | 61,000 | 711 |
2005-08-23 | 699 | 720 | 699 | 710 | 116,000 | 710 |
2005-08-22 | 698 | 702 | 698 | 700 | 49,000 | 700 |
2005-08-19 | 695 | 702 | 692 | 696 | 68,000 | 696 |
2005-08-18 | 701 | 702 | 692 | 699 | 63,000 | 699 |
2005-08-17 | 701 | 702 | 692 | 700 | 69,000 | 700 |
2005-08-16 | 700 | 703 | 696 | 702 | 91,000 | 702 |
2005-08-15 | 696 | 703 | 695 | 699 | 56,000 | 699 |
2005-08-12 | 704 | 704 | 697 | 699 | 60,000 | 699 |
2005-08-11 | 700 | 705 | 698 | 704 | 128,000 | 704 |
2005-08-10 | 691 | 700 | 691 | 699 | 73,000 | 699 |
2005-08-09 | 686 | 694 | 686 | 691 | 69,000 | 691 |
2005-08-08 | 691 | 693 | 671 | 687 | 63,000 | 687 |
2005-08-05 | 696 | 697 | 689 | 690 | 58,000 | 690 |
2005-08-04 | 700 | 700 | 695 | 696 | 80,000 | 696 |
2005-08-03 | 696 | 702 | 696 | 696 | 54,000 | 696 |
2005-08-02 | 692 | 697 | 692 | 695 | 29,000 | 695 |
2005-08-01 | 696 | 704 | 696 | 702 | 67,000 | 702 |
2005-07-29 | 693 | 706 | 691 | 702 | 162,000 | 702 |
2005-07-28 | 692 | 700 | 687 | 691 | 59,000 | 691 |
2005-07-27 | 688 | 689 | 682 | 687 | 57,000 | 687 |
2005-07-26 | 680 | 683 | 680 | 682 | 30,000 | 682 |
2005-07-25 | 680 | 688 | 679 | 680 | 66,000 | 680 |
2005-07-22 | 678 | 682 | 674 | 678 | 40,000 | 678 |
2005-07-21 | 690 | 690 | 678 | 678 | 32,000 | 678 |
2005-07-20 | 675 | 690 | 669 | 689 | 77,000 | 689 |
2005-07-19 | 664 | 672 | 664 | 670 | 50,000 | 670 |
2005-07-15 | 667 | 670 | 663 | 663 | 87,000 | 663 |
2005-07-14 | 664 | 668 | 662 | 662 | 57,000 | 662 |
2005-07-13 | 663 | 668 | 661 | 665 | 58,000 | 665 |
2005-07-12 | 669 | 670 | 662 | 662 | 60,000 | 662 |
2005-07-11 | 669 | 670 | 662 | 662 | 97,000 | 662 |
2005-07-08 | 645 | 665 | 645 | 662 | 105,000 | 662 |
2005-07-07 | 654 | 656 | 645 | 653 | 130,000 | 653 |
2005-07-06 | 663 | 670 | 660 | 664 | 70,000 | 664 |
2005-07-05 | 669 | 676 | 665 | 665 | 63,000 | 665 |
2005-07-04 | 674 | 680 | 662 | 679 | 76,000 | 679 |
2005-07-01 | 670 | 685 | 670 | 674 | 75,000 | 674 |
2005-06-30 | 669 | 685 | 669 | 669 | 135,000 | 669 |
2005-06-29 | 665 | 667 | 652 | 667 | 62,000 | 667 |
2005-06-28 | 659 | 666 | 655 | 660 | 75,000 | 660 |
2005-06-27 | 658 | 661 | 656 | 661 | 77,000 | 661 |
2005-06-24 | 662 | 662 | 652 | 659 | 73,000 | 659 |
2005-06-23 | 657 | 664 | 653 | 660 | 60,000 | 660 |
2005-06-22 | 649 | 662 | 649 | 658 | 61,000 | 658 |
2005-06-21 | 658 | 663 | 657 | 658 | 54,000 | 658 |
2005-06-20 | 660 | 666 | 655 | 663 | 61,000 | 663 |
2005-06-17 | 652 | 661 | 652 | 660 | 74,000 | 660 |
2005-06-16 | 660 | 660 | 646 | 652 | 67,000 | 652 |
2005-06-15 | 637 | 654 | 637 | 653 | 74,000 | 653 |
2005-06-14 | 636 | 645 | 636 | 639 | 58,000 | 639 |
2005-06-13 | 656 | 665 | 627 | 636 | 309,000 | 636 |
2005-06-10 | 641 | 652 | 637 | 650 | 174,000 | 650 |
2005-06-09 | 637 | 641 | 626 | 632 | 135,000 | 632 |
2005-06-08 | 618 | 630 | 618 | 627 | 108,000 | 627 |
2005-06-07 | 610 | 621 | 608 | 618 | 214,000 | 618 |
2005-06-06 | 627 | 637 | 608 | 609 | 182,000 | 609 |
2005-06-03 | 639 | 640 | 626 | 630 | 181,000 | 630 |
2005-06-02 | 664 | 664 | 651 | 655 | 123,000 | 655 |
2005-06-01 | 644 | 668 | 640 | 654 | 147,000 | 654 |
2005-05-31 | 651 | 651 | 641 | 647 | 74,000 | 647 |
2005-05-30 | 629 | 649 | 629 | 645 | 69,000 | 645 |
2005-05-27 | 634 | 645 | 622 | 632 | 59,000 | 632 |
2005-05-26 | 640 | 640 | 620 | 628 | 92,000 | 628 |
2005-05-25 | 638 | 639 | 631 | 633 | 110,000 | 633 |
2005-05-24 | 660 | 660 | 647 | 648 | 96,000 | 648 |
2005-05-23 | 677 | 685 | 656 | 673 | 62,000 | 673 |
2005-05-20 | 690 | 690 | 677 | 677 | 80,000 | 677 |
2005-05-19 | 678 | 697 | 678 | 697 | 88,000 | 697 |
2005-05-18 | 679 | 680 | 672 | 678 | 44,000 | 678 |
2005-05-17 | 688 | 695 | 685 | 685 | 84,000 | 685 |
2005-05-16 | 700 | 700 | 687 | 698 | 39,000 | 698 |
2005-05-13 | 696 | 699 | 694 | 699 | 68,000 | 699 |
2005-05-12 | 680 | 696 | 680 | 695 | 60,000 | 695 |
2005-05-11 | 692 | 698 | 682 | 698 | 54,000 | 698 |
2005-05-10 | 680 | 694 | 678 | 691 | 109,000 | 691 |
2005-05-09 | 700 | 700 | 671 | 680 | 100,000 | 680 |
2005-05-06 | 674 | 691 | 670 | 680 | 54,000 | 680 |
2005-05-02 | 667 | 673 | 659 | 664 | 35,000 | 664 |
2005-04-28 | 672 | 679 | 664 | 665 | 42,000 | 665 |
2005-04-27 | 692 | 697 | 670 | 681 | 50,000 | 681 |
2005-04-26 | 666 | 695 | 666 | 683 | 52,000 | 683 |
2005-04-25 | 672 | 683 | 661 | 667 | 93,000 | 667 |
2005-04-22 | 665 | 671 | 647 | 671 | 63,000 | 671 |
2005-04-21 | 640 | 655 | 636 | 654 | 57,000 | 654 |
2005-04-20 | 653 | 668 | 650 | 658 | 74,000 | 658 |
2005-04-19 | 636 | 669 | 635 | 654 | 118,000 | 654 |
2005-04-18 | 651 | 655 | 625 | 635 | 131,000 | 635 |
2005-04-15 | 677 | 687 | 665 | 679 | 82,000 | 679 |
2005-04-14 | 679 | 687 | 676 | 687 | 75,000 | 687 |
2005-04-13 | 691 | 692 | 684 | 689 | 176,000 | 689 |
2005-04-12 | 691 | 694 | 690 | 690 | 43,000 | 690 |
2005-04-11 | 692 | 696 | 689 | 690 | 68,000 | 690 |
2005-04-08 | 696 | 700 | 696 | 698 | 98,000 | 698 |
2005-04-07 | 700 | 701 | 694 | 698 | 128,000 | 698 |
2005-04-06 | 691 | 700 | 689 | 700 | 136,000 | 700 |
2005-04-05 | 683 | 695 | 676 | 691 | 84,000 | 691 |
2005-04-04 | 673 | 688 | 673 | 688 | 31,000 | 688 |
2005-04-01 | 683 | 688 | 673 | 683 | 46,000 | 683 |
2005-03-31 | 676 | 685 | 675 | 682 | 109,000 | 682 |
2005-03-30 | 670 | 673 | 662 | 673 | 94,000 | 673 |
2005-03-29 | 672 | 679 | 663 | 670 | 66,000 | 670 |
2005-03-28 | 699 | 699 | 665 | 679 | 79,000 | 679 |
2005-03-25 | 688 | 696 | 688 | 696 | 105,000 | 696 |
2005-03-24 | 684 | 693 | 684 | 685 | 136,000 | 685 |
2005-03-23 | 687 | 688 | 682 | 684 | 144,000 | 684 |
2005-03-22 | 737 | 739 | 681 | 694 | 440,000 | 694 |
2005-03-18 | 650 | 675 | 650 | 667 | 176,000 | 667 |
2005-03-17 | 632 | 646 | 632 | 645 | 110,000 | 645 |
2005-03-16 | 629 | 644 | 629 | 642 | 111,000 | 642 |
2005-03-15 | 626 | 633 | 619 | 628 | 82,000 | 628 |
2005-03-14 | 625 | 630 | 613 | 620 | 187,000 | 620 |
2005-03-11 | 623 | 633 | 622 | 630 | 240,000 | 630 |
2005-03-10 | 612 | 620 | 612 | 613 | 96,000 | 613 |
2005-03-09 | 610 | 615 | 606 | 611 | 93,000 | 611 |
2005-03-08 | 598 | 612 | 598 | 607 | 82,000 | 607 |
2005-03-07 | 600 | 607 | 599 | 600 | 87,000 | 600 |
2005-03-04 | 593 | 602 | 593 | 598 | 99,000 | 598 |
2005-03-03 | 601 | 605 | 598 | 602 | 132,000 | 602 |
2005-03-02 | 606 | 608 | 601 | 602 | 95,000 | 602 |
2005-03-01 | 600 | 604 | 596 | 604 | 84,000 | 604 |
2005-02-28 | 602 | 607 | 599 | 601 | 81,000 | 601 |
2005-02-25 | 585 | 597 | 583 | 597 | 171,000 | 597 |
2005-02-24 | 574 | 583 | 573 | 581 | 75,000 | 581 |
2005-02-23 | 571 | 574 | 566 | 569 | 66,000 | 569 |
2005-02-22 | 568 | 574 | 567 | 569 | 92,000 | 569 |
2005-02-21 | 559 | 570 | 555 | 566 | 57,000 | 566 |
2005-02-18 | 558 | 560 | 554 | 554 | 45,000 | 554 |
2005-02-17 | 558 | 559 | 552 | 557 | 81,000 | 557 |
2005-02-16 | 554 | 566 | 554 | 559 | 88,000 | 559 |
2005-02-15 | 559 | 560 | 553 | 557 | 40,000 | 557 |
2005-02-14 | 570 | 570 | 559 | 561 | 67,000 | 561 |
2005-02-10 | 565 | 572 | 563 | 570 | 60,000 | 570 |
2005-02-09 | 574 | 574 | 566 | 570 | 45,000 | 570 |
2005-02-08 | 580 | 580 | 568 | 575 | 117,000 | 575 |
2005-02-07 | 572 | 585 | 572 | 579 | 118,000 | 579 |
2005-02-04 | 573 | 573 | 558 | 571 | 81,000 | 571 |
2005-02-03 | 569 | 573 | 569 | 572 | 95,000 | 572 |
2005-02-02 | 570 | 574 | 566 | 567 | 113,000 | 567 |
2005-02-01 | 565 | 565 | 555 | 560 | 47,000 | 560 |
2005-01-31 | 546 | 564 | 546 | 561 | 97,000 | 561 |
2005-01-28 | 545 | 560 | 545 | 554 | 170,000 | 554 |
2005-01-27 | 550 | 553 | 548 | 553 | 62,000 | 553 |
2005-01-26 | 553 | 553 | 551 | 552 | 50,000 | 552 |
2005-01-25 | 546 | 554 | 545 | 553 | 184,000 | 553 |
2005-01-24 | 546 | 546 | 540 | 545 | 58,000 | 545 |
2005-01-21 | 543 | 548 | 539 | 546 | 80,000 | 546 |
2005-01-20 | 545 | 547 | 540 | 544 | 65,000 | 544 |
2005-01-19 | 547 | 549 | 543 | 545 | 28,000 | 545 |
2005-01-18 | 544 | 555 | 544 | 550 | 80,000 | 550 |
2005-01-17 | 535 | 549 | 532 | 545 | 119,000 | 545 |
2005-01-14 | 539 | 547 | 535 | 543 | 104,000 | 543 |
2005-01-13 | 540 | 540 | 530 | 536 | 60,000 | 536 |
2005-01-12 | 544 | 544 | 530 | 540 | 70,000 | 540 |
2005-01-11 | 542 | 545 | 540 | 544 | 45,000 | 544 |
2005-01-07 | 537 | 540 | 527 | 538 | 74,000 | 538 |
2005-01-06 | 529 | 544 | 525 | 540 | 50,000 | 540 |
2005-01-05 | 543 | 543 | 533 | 539 | 43,000 | 539 |
2005-01-04 | 545 | 546 | 533 | 546 | 96,000 | 546 |
分割・併合履歴 : [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株