1959 (株)九電工 の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 713 | 718 | 709 | 714 | 129,000 | 714 |
2013-12-27 | 712 | 714 | 705 | 713 | 260,000 | 713 |
2013-12-26 | 671 | 722 | 671 | 712 | 754,000 | 712 |
2013-12-25 | 645 | 649 | 639 | 642 | 275,000 | 642 |
2013-12-24 | 659 | 662 | 640 | 645 | 189,000 | 645 |
2013-12-20 | 670 | 674 | 659 | 659 | 148,000 | 659 |
2013-12-19 | 674 | 680 | 669 | 675 | 167,000 | 675 |
2013-12-18 | 681 | 683 | 669 | 673 | 148,000 | 673 |
2013-12-17 | 666 | 684 | 662 | 679 | 225,000 | 679 |
2013-12-16 | 654 | 664 | 654 | 656 | 109,000 | 656 |
2013-12-13 | 665 | 669 | 650 | 664 | 187,000 | 664 |
2013-12-12 | 679 | 682 | 666 | 670 | 172,000 | 670 |
2013-12-11 | 676 | 684 | 668 | 679 | 254,000 | 679 |
2013-12-10 | 666 | 677 | 666 | 676 | 231,000 | 676 |
2013-12-09 | 660 | 666 | 654 | 666 | 169,000 | 666 |
2013-12-06 | 630 | 656 | 630 | 654 | 351,000 | 654 |
2013-12-05 | 614 | 633 | 612 | 631 | 174,000 | 631 |
2013-12-04 | 620 | 620 | 610 | 615 | 78,000 | 615 |
2013-12-03 | 622 | 631 | 618 | 630 | 159,000 | 630 |
2013-12-02 | 630 | 630 | 612 | 615 | 80,000 | 615 |
2013-11-29 | 625 | 635 | 615 | 626 | 246,000 | 626 |
2013-11-28 | 639 | 643 | 616 | 632 | 518,000 | 632 |
2013-11-27 | 589 | 590 | 583 | 586 | 115,000 | 586 |
2013-11-26 | 586 | 590 | 586 | 589 | 73,000 | 589 |
2013-11-25 | 578 | 587 | 578 | 585 | 117,000 | 585 |
2013-11-22 | 588 | 588 | 569 | 577 | 92,000 | 577 |
2013-11-21 | 579 | 586 | 577 | 582 | 119,000 | 582 |
2013-11-20 | 579 | 579 | 568 | 574 | 63,000 | 574 |
2013-11-19 | 582 | 582 | 568 | 575 | 90,000 | 575 |
2013-11-18 | 592 | 594 | 575 | 582 | 135,000 | 582 |
2013-11-15 | 598 | 600 | 596 | 598 | 42,000 | 598 |
2013-11-14 | 586 | 600 | 585 | 597 | 92,000 | 597 |
2013-11-13 | 579 | 585 | 574 | 577 | 50,000 | 577 |
2013-11-12 | 579 | 583 | 571 | 576 | 54,000 | 576 |
2013-11-11 | 588 | 590 | 582 | 583 | 28,000 | 583 |
2013-11-08 | 581 | 587 | 576 | 579 | 64,000 | 579 |
2013-11-07 | 598 | 598 | 588 | 590 | 28,000 | 590 |
2013-11-06 | 597 | 600 | 595 | 598 | 76,000 | 598 |
2013-11-05 | 597 | 602 | 581 | 599 | 157,000 | 599 |
2013-11-01 | 591 | 591 | 570 | 579 | 89,000 | 579 |
2013-10-31 | 608 | 612 | 585 | 591 | 203,000 | 591 |
2013-10-30 | 629 | 637 | 598 | 598 | 369,000 | 598 |
2013-10-29 | 620 | 633 | 615 | 628 | 138,000 | 628 |
2013-10-28 | 610 | 625 | 608 | 622 | 155,000 | 622 |
2013-10-25 | 612 | 612 | 602 | 606 | 212,000 | 606 |
2013-10-24 | 610 | 612 | 587 | 607 | 201,000 | 607 |
2013-10-23 | 639 | 646 | 606 | 610 | 193,000 | 610 |
2013-10-22 | 648 | 654 | 636 | 646 | 192,000 | 646 |
2013-10-21 | 641 | 661 | 641 | 647 | 161,000 | 647 |
2013-10-18 | 612 | 645 | 611 | 641 | 186,000 | 641 |
2013-10-17 | 604 | 612 | 601 | 612 | 120,000 | 612 |
2013-10-16 | 596 | 605 | 596 | 604 | 142,000 | 604 |
2013-10-15 | 584 | 596 | 584 | 595 | 152,000 | 595 |
2013-10-11 | 577 | 597 | 576 | 591 | 281,000 | 591 |
2013-10-10 | 579 | 579 | 572 | 577 | 171,000 | 577 |
2013-10-09 | 541 | 578 | 533 | 576 | 193,000 | 576 |
2013-10-08 | 507 | 554 | 504 | 542 | 287,000 | 542 |
2013-10-07 | 507 | 509 | 500 | 504 | 59,000 | 504 |
2013-10-04 | 526 | 530 | 512 | 512 | 100,000 | 512 |
2013-10-03 | 527 | 539 | 525 | 536 | 92,000 | 536 |
2013-10-02 | 546 | 553 | 536 | 537 | 109,000 | 537 |
2013-10-01 | 524 | 542 | 520 | 539 | 92,000 | 539 |
2013-09-30 | 531 | 532 | 525 | 528 | 32,000 | 528 |
2013-09-27 | 540 | 540 | 530 | 538 | 52,000 | 538 |
2013-09-26 | 526 | 542 | 522 | 539 | 56,000 | 539 |
2013-09-25 | 543 | 544 | 534 | 539 | 152,000 | 539 |
2013-09-24 | 529 | 548 | 525 | 546 | 83,000 | 546 |
2013-09-20 | 528 | 535 | 519 | 535 | 83,000 | 535 |
2013-09-19 | 507 | 518 | 507 | 518 | 91,000 | 518 |
2013-09-18 | 510 | 510 | 503 | 507 | 56,000 | 507 |
2013-09-17 | 498 | 510 | 498 | 508 | 108,000 | 508 |
2013-09-13 | 493 | 502 | 485 | 501 | 147,000 | 501 |
2013-09-12 | 480 | 493 | 475 | 490 | 74,000 | 490 |
2013-09-11 | 500 | 503 | 477 | 480 | 91,000 | 480 |
2013-09-10 | 487 | 497 | 485 | 492 | 189,000 | 492 |
2013-09-09 | 457 | 462 | 456 | 462 | 49,000 | 462 |
2013-09-06 | 451 | 451 | 446 | 449 | 24,000 | 449 |
2013-09-05 | 458 | 458 | 450 | 452 | 24,000 | 452 |
2013-09-04 | 447 | 453 | 446 | 451 | 25,000 | 451 |
2013-09-03 | 448 | 449 | 446 | 449 | 35,000 | 449 |
2013-09-02 | 444 | 452 | 440 | 448 | 31,000 | 448 |
2013-08-30 | 457 | 457 | 449 | 449 | 41,000 | 449 |
2013-08-29 | 451 | 455 | 449 | 454 | 19,000 | 454 |
2013-08-28 | 448 | 456 | 446 | 452 | 63,000 | 452 |
2013-08-27 | 458 | 461 | 453 | 455 | 137,000 | 455 |
2013-08-26 | 450 | 458 | 450 | 458 | 61,000 | 458 |
2013-08-23 | 446 | 454 | 446 | 448 | 98,000 | 448 |
2013-08-22 | 437 | 445 | 437 | 445 | 40,000 | 445 |
2013-08-21 | 437 | 439 | 433 | 436 | 51,000 | 436 |
2013-08-20 | 431 | 443 | 430 | 432 | 49,000 | 432 |
2013-08-19 | 428 | 432 | 427 | 430 | 29,000 | 430 |
2013-08-16 | 425 | 427 | 423 | 424 | 29,000 | 424 |
2013-08-15 | 431 | 431 | 425 | 425 | 22,000 | 425 |
2013-08-14 | 431 | 431 | 427 | 431 | 32,000 | 431 |
2013-08-13 | 435 | 435 | 425 | 429 | 59,000 | 429 |
2013-08-12 | 425 | 435 | 424 | 428 | 26,000 | 428 |
2013-08-09 | 428 | 433 | 427 | 430 | 27,000 | 430 |
2013-08-08 | 423 | 427 | 422 | 423 | 33,000 | 423 |
2013-08-07 | 426 | 426 | 421 | 423 | 55,000 | 423 |
2013-08-06 | 430 | 430 | 426 | 426 | 57,000 | 426 |
2013-08-05 | 430 | 434 | 428 | 434 | 38,000 | 434 |
2013-08-02 | 439 | 439 | 430 | 437 | 48,000 | 437 |
2013-08-01 | 433 | 433 | 429 | 429 | 52,000 | 429 |
2013-07-31 | 430 | 448 | 430 | 440 | 99,000 | 440 |
2013-07-30 | 420 | 437 | 420 | 437 | 52,000 | 437 |
2013-07-29 | 432 | 432 | 424 | 428 | 55,000 | 428 |
2013-07-26 | 432 | 432 | 427 | 429 | 77,000 | 429 |
2013-07-25 | 446 | 446 | 431 | 432 | 223,000 | 432 |
2013-07-24 | 436 | 448 | 436 | 447 | 127,000 | 447 |
2013-07-23 | 432 | 436 | 430 | 434 | 59,000 | 434 |
2013-07-22 | 435 | 436 | 429 | 431 | 62,000 | 431 |
2013-07-19 | 435 | 440 | 427 | 429 | 100,000 | 429 |
2013-07-18 | 439 | 440 | 433 | 439 | 64,000 | 439 |
2013-07-17 | 427 | 440 | 423 | 435 | 68,000 | 435 |
2013-07-16 | 433 | 433 | 418 | 421 | 37,000 | 421 |
2013-07-12 | 431 | 431 | 426 | 426 | 37,000 | 426 |
2013-07-11 | 425 | 430 | 425 | 427 | 32,000 | 427 |
2013-07-10 | 434 | 434 | 425 | 425 | 36,000 | 425 |
2013-07-09 | 429 | 436 | 426 | 432 | 48,000 | 432 |
2013-07-08 | 434 | 435 | 425 | 425 | 49,000 | 425 |
2013-07-05 | 429 | 431 | 423 | 431 | 47,000 | 431 |
2013-07-04 | 427 | 435 | 423 | 430 | 50,000 | 430 |
2013-07-03 | 426 | 426 | 418 | 420 | 60,000 | 420 |
2013-07-02 | 417 | 427 | 415 | 427 | 64,000 | 427 |
2013-07-01 | 415 | 418 | 410 | 415 | 51,000 | 415 |
2013-06-28 | 420 | 426 | 410 | 415 | 192,000 | 415 |
2013-06-27 | 418 | 427 | 413 | 419 | 54,000 | 419 |
2013-06-26 | 429 | 429 | 417 | 423 | 43,000 | 423 |
2013-06-25 | 419 | 430 | 415 | 426 | 142,000 | 426 |
2013-06-24 | 418 | 428 | 413 | 419 | 97,000 | 419 |
2013-06-21 | 424 | 424 | 410 | 410 | 128,000 | 410 |
2013-06-20 | 438 | 442 | 423 | 428 | 112,000 | 428 |
2013-06-19 | 434 | 438 | 434 | 438 | 37,000 | 438 |
2013-06-18 | 435 | 439 | 429 | 430 | 36,000 | 430 |
2013-06-17 | 418 | 435 | 418 | 435 | 53,000 | 435 |
2013-06-14 | 412 | 420 | 412 | 417 | 90,000 | 417 |
2013-06-13 | 420 | 420 | 415 | 416 | 30,000 | 416 |
2013-06-12 | 420 | 425 | 412 | 423 | 61,000 | 423 |
2013-06-11 | 422 | 425 | 414 | 421 | 41,000 | 421 |
2013-06-10 | 437 | 437 | 420 | 426 | 270,000 | 426 |
2013-06-07 | 422 | 437 | 407 | 437 | 126,000 | 437 |
2013-06-06 | 421 | 438 | 420 | 424 | 75,000 | 424 |
2013-06-05 | 432 | 433 | 418 | 418 | 128,000 | 418 |
2013-06-04 | 426 | 435 | 426 | 432 | 81,000 | 432 |
2013-06-03 | 427 | 431 | 423 | 425 | 55,000 | 425 |
2013-05-31 | 431 | 432 | 423 | 428 | 31,000 | 428 |
2013-05-30 | 429 | 434 | 417 | 418 | 75,000 | 418 |
2013-05-29 | 436 | 438 | 435 | 435 | 36,000 | 435 |
2013-05-28 | 439 | 440 | 432 | 434 | 53,000 | 434 |
2013-05-27 | 451 | 457 | 442 | 442 | 44,000 | 442 |
2013-05-24 | 462 | 475 | 449 | 452 | 191,000 | 452 |
2013-05-23 | 480 | 483 | 461 | 462 | 108,000 | 462 |
2013-05-22 | 476 | 487 | 476 | 483 | 102,000 | 483 |
2013-05-21 | 468 | 474 | 465 | 473 | 75,000 | 473 |
2013-05-20 | 460 | 468 | 460 | 465 | 81,000 | 465 |
2013-05-17 | 454 | 459 | 453 | 455 | 49,000 | 455 |
2013-05-16 | 456 | 456 | 448 | 453 | 50,000 | 453 |
2013-05-15 | 460 | 465 | 453 | 456 | 46,000 | 456 |
2013-05-14 | 461 | 461 | 452 | 458 | 76,000 | 458 |
2013-05-13 | 460 | 462 | 457 | 459 | 47,000 | 459 |
2013-05-10 | 459 | 465 | 457 | 460 | 60,000 | 460 |
2013-05-09 | 470 | 470 | 456 | 457 | 56,000 | 457 |
2013-05-08 | 470 | 477 | 467 | 470 | 103,000 | 470 |
2013-05-07 | 461 | 471 | 460 | 471 | 84,000 | 471 |
2013-05-02 | 461 | 464 | 450 | 460 | 71,000 | 460 |
2013-05-01 | 458 | 460 | 447 | 454 | 74,000 | 454 |
2013-04-30 | 452 | 460 | 444 | 456 | 101,000 | 456 |
2013-04-26 | 448 | 455 | 444 | 447 | 69,000 | 447 |
2013-04-25 | 446 | 446 | 436 | 441 | 134,000 | 441 |
2013-04-24 | 429 | 451 | 429 | 446 | 99,000 | 446 |
2013-04-23 | 426 | 429 | 425 | 427 | 29,000 | 427 |
2013-04-22 | 422 | 425 | 421 | 425 | 41,000 | 425 |
2013-04-19 | 420 | 422 | 417 | 419 | 54,000 | 419 |
2013-04-18 | 419 | 425 | 418 | 422 | 34,000 | 422 |
2013-04-17 | 420 | 426 | 420 | 423 | 40,000 | 423 |
2013-04-16 | 422 | 429 | 418 | 418 | 64,000 | 418 |
2013-04-15 | 423 | 428 | 421 | 425 | 40,000 | 425 |
2013-04-12 | 422 | 428 | 421 | 423 | 101,000 | 423 |
2013-04-11 | 421 | 424 | 416 | 421 | 47,000 | 421 |
2013-04-10 | 421 | 423 | 418 | 423 | 28,000 | 423 |
2013-04-09 | 420 | 425 | 420 | 424 | 25,000 | 424 |
2013-04-08 | 417 | 424 | 417 | 423 | 40,000 | 423 |
2013-04-05 | 416 | 422 | 408 | 420 | 52,000 | 420 |
2013-04-04 | 400 | 417 | 396 | 415 | 47,000 | 415 |
2013-04-03 | 395 | 401 | 392 | 400 | 49,000 | 400 |
2013-04-02 | 409 | 409 | 391 | 399 | 44,000 | 399 |
2013-04-01 | 417 | 417 | 406 | 406 | 40,000 | 406 |
2013-03-29 | 422 | 422 | 415 | 416 | 47,000 | 416 |
2013-03-28 | 423 | 427 | 423 | 424 | 42,000 | 424 |
2013-03-27 | 425 | 427 | 424 | 427 | 37,000 | 427 |
2013-03-26 | 424 | 424 | 422 | 423 | 39,000 | 423 |
2013-03-25 | 431 | 434 | 424 | 424 | 210,000 | 424 |
2013-03-22 | 429 | 431 | 427 | 427 | 78,000 | 427 |
2013-03-21 | 423 | 427 | 421 | 426 | 75,000 | 426 |
2013-03-19 | 417 | 420 | 413 | 415 | 67,000 | 415 |
2013-03-18 | 426 | 426 | 413 | 414 | 94,000 | 414 |
2013-03-15 | 436 | 436 | 421 | 421 | 106,000 | 421 |
2013-03-14 | 433 | 434 | 431 | 431 | 37,000 | 431 |
2013-03-13 | 436 | 436 | 433 | 433 | 48,000 | 433 |
2013-03-12 | 447 | 449 | 440 | 440 | 49,000 | 440 |
2013-03-11 | 442 | 458 | 442 | 448 | 95,000 | 448 |
2013-03-08 | 435 | 446 | 435 | 444 | 128,000 | 444 |
2013-03-07 | 447 | 455 | 441 | 443 | 98,000 | 443 |
2013-03-06 | 448 | 453 | 444 | 446 | 30,000 | 446 |
2013-03-05 | 444 | 455 | 444 | 453 | 32,000 | 453 |
2013-03-04 | 454 | 454 | 441 | 441 | 28,000 | 441 |
2013-03-01 | 448 | 449 | 444 | 447 | 20,000 | 447 |
2013-02-28 | 440 | 448 | 440 | 448 | 32,000 | 448 |
2013-02-27 | 449 | 450 | 443 | 444 | 16,000 | 444 |
2013-02-26 | 445 | 450 | 444 | 446 | 29,000 | 446 |
2013-02-25 | 459 | 459 | 445 | 449 | 137,000 | 449 |
2013-02-22 | 455 | 460 | 450 | 459 | 70,000 | 459 |
2013-02-21 | 458 | 462 | 455 | 461 | 51,000 | 461 |
2013-02-20 | 457 | 461 | 452 | 458 | 33,000 | 458 |
2013-02-19 | 460 | 463 | 453 | 457 | 31,000 | 457 |
2013-02-18 | 444 | 455 | 444 | 455 | 15,000 | 455 |
2013-02-15 | 441 | 449 | 439 | 440 | 25,000 | 440 |
2013-02-14 | 444 | 450 | 438 | 448 | 59,000 | 448 |
2013-02-13 | 455 | 455 | 444 | 445 | 20,000 | 445 |
2013-02-12 | 463 | 465 | 452 | 459 | 18,000 | 459 |
2013-02-08 | 458 | 459 | 453 | 455 | 37,000 | 455 |
2013-02-07 | 467 | 467 | 458 | 462 | 67,000 | 462 |
2013-02-06 | 468 | 473 | 468 | 470 | 20,000 | 470 |
2013-02-05 | 467 | 471 | 465 | 465 | 26,000 | 465 |
2013-02-04 | 480 | 480 | 468 | 474 | 18,000 | 474 |
2013-02-01 | 467 | 478 | 466 | 473 | 32,000 | 473 |
2013-01-31 | 466 | 477 | 462 | 467 | 34,000 | 467 |
2013-01-30 | 462 | 469 | 461 | 468 | 21,000 | 468 |
2013-01-29 | 466 | 469 | 460 | 462 | 19,000 | 462 |
2013-01-28 | 473 | 475 | 466 | 466 | 62,000 | 466 |
2013-01-25 | 469 | 473 | 461 | 469 | 149,000 | 469 |
2013-01-24 | 464 | 471 | 463 | 469 | 59,000 | 469 |
2013-01-23 | 467 | 472 | 463 | 472 | 45,000 | 472 |
2013-01-22 | 463 | 472 | 462 | 471 | 43,000 | 471 |
2013-01-21 | 462 | 465 | 454 | 462 | 26,000 | 462 |
2013-01-18 | 460 | 462 | 460 | 462 | 25,000 | 462 |
2013-01-17 | 459 | 460 | 453 | 457 | 25,000 | 457 |
2013-01-16 | 468 | 468 | 460 | 462 | 28,000 | 462 |
2013-01-15 | 464 | 472 | 464 | 468 | 33,000 | 468 |
2013-01-11 | 464 | 472 | 463 | 463 | 27,000 | 463 |
2013-01-10 | 450 | 464 | 450 | 461 | 36,000 | 461 |
2013-01-09 | 440 | 448 | 440 | 448 | 18,000 | 448 |
2013-01-08 | 438 | 450 | 431 | 448 | 27,000 | 448 |
2013-01-07 | 453 | 453 | 432 | 443 | 68,000 | 443 |
2013-01-04 | 461 | 461 | 450 | 453 | 26,000 | 453 |
分割・併合履歴 : [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株