1959 (株)九電工 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-243,1003,1503,0953,095200,0003,095
2020-11-203,0053,0453,0053,035136,3003,035
2020-11-193,0253,0703,0103,050140,8003,050
2020-11-183,0703,1053,0603,095111,9003,095
2020-11-173,1003,1403,0903,130116,1003,130
2020-11-163,1253,1253,0803,110107,4003,110
2020-11-133,1203,1203,0403,070135,1003,070
2020-11-123,1653,2103,1403,160144,3003,160
2020-11-113,2003,2453,1753,200181,3003,200
2020-11-103,0853,1353,0553,130198,1003,130
2020-11-093,0153,0252,9873,01592,8003,015
2020-11-062,9853,0152,9643,010110,2003,010
2020-11-052,9362,9932,9012,982214,0002,982
2020-11-042,9242,9552,8702,944186,6002,944
2020-11-022,9312,9582,8782,933254,2002,933
2020-10-302,9442,9442,8302,845199,1002,845
2020-10-292,8202,8552,8122,85089,3002,850
2020-10-282,8812,8872,8242,842114,1002,842
2020-10-272,9062,9152,8802,902108,4002,902
2020-10-262,8902,9242,8902,902138,6002,902
2020-10-232,9072,9372,9002,925124,6002,925
2020-10-222,9072,9142,8882,906102,0002,906
2020-10-212,8992,9332,8792,91887,6002,918
2020-10-202,9302,9402,8872,887125,0002,887
2020-10-192,9302,9612,9222,961103,3002,961
2020-10-162,9742,9842,9392,944113,2002,944
2020-10-152,9913,0152,9652,967126,6002,967
2020-10-143,0253,0452,9882,998124,3002,998
2020-10-133,0753,0853,0203,03593,2003,035
2020-10-123,0503,0703,0153,04595,7003,045
2020-10-093,1253,1253,0703,070103,1003,070
2020-10-083,0803,1053,0703,100128,1003,100
2020-10-073,0603,0703,0053,030114,2003,030
2020-10-063,0653,0803,0553,06578,8003,065
2020-10-053,0703,1253,0503,06593,8003,065
2020-10-023,0503,0852,9893,000167,3003,000
2020-09-303,1103,1153,0353,035128,2003,035
2020-09-293,1003,1103,0503,080160,6003,080
2020-09-283,2103,2253,1203,185187,9003,185
2020-09-253,1053,1703,1003,150197,7003,150
2020-09-243,1453,1803,0653,080192,1003,080
2020-09-233,0503,1003,0403,095154,0003,095
2020-09-183,0603,1153,0403,110272,9003,110
2020-09-172,9963,0202,9883,015130,1003,015
2020-09-163,0503,0602,9912,991108,0002,991
2020-09-153,0703,0753,0203,050134,5003,050
2020-09-143,0753,0953,0703,09096,4003,090
2020-09-113,0753,0953,0403,065139,9003,065
2020-09-103,0303,0603,0203,055146,8003,055
2020-09-092,9633,0152,9533,015146,9003,015
2020-09-082,9832,9952,9422,995192,4002,995
2020-09-073,0403,0402,9742,988187,4002,988
2020-09-043,0303,0853,0303,085111,8003,085
2020-09-033,0653,0803,0303,030104,4003,030
2020-09-023,0253,0503,0053,035107,4003,035
2020-09-013,0253,0352,9993,01586,4003,015
2020-08-312,9833,0552,9803,030160,4003,030
2020-08-283,0053,0352,9172,951188,3002,951
2020-08-272,9983,0352,9913,010121,5003,010
2020-08-262,9502,9962,9222,989232,7002,989
2020-08-252,9752,9922,9482,982232,5002,982
2020-08-242,9832,9882,9462,975140,4002,975
2020-08-212,9823,0202,9822,992144,6002,992
2020-08-202,9792,9952,9402,993149,5002,993
2020-08-193,0203,0502,9872,988177,8002,988
2020-08-183,0503,0803,0253,040169,3003,040
2020-08-173,0453,0553,0003,005106,5003,005
2020-08-143,0903,1103,0503,050139,7003,050
2020-08-133,1003,1053,0653,080118,4003,080
2020-08-123,0403,0953,0403,080124,4003,080
2020-08-112,9683,0302,9613,020149,9003,020
2020-08-072,9923,0102,9682,973134,2002,973
2020-08-062,9723,0152,9612,977136,8002,977
2020-08-052,9963,0002,9712,991142,6002,991
2020-08-042,9173,0652,9172,996245,1002,996
2020-08-032,9903,0152,8312,867432,9002,867
2020-07-313,0753,0752,9582,975200,3002,975
2020-07-303,1453,1503,1053,120137,4003,120
2020-07-293,1503,1603,1053,110120,3003,110
2020-07-283,2203,2253,1753,18093,4003,180
2020-07-273,1753,2203,1603,205147,6003,205
2020-07-223,2303,2553,2053,205157,0003,205
2020-07-213,2103,2453,1903,230111,4003,230
2020-07-203,1753,2303,1653,21585,7003,215
2020-07-173,2003,2053,1603,18570,6003,185
2020-07-163,2653,2803,2053,205131,9003,205
2020-07-153,2003,2253,1803,225106,0003,225
2020-07-143,1403,1853,1303,16083,9003,160
2020-07-133,1253,1553,1053,13082,9003,130
2020-07-103,1003,1553,0803,120134,1003,120
2020-07-093,1353,1453,0853,130140,9003,130
2020-07-083,1453,2103,1253,140106,7003,140
2020-07-073,2153,2153,1453,165109,3003,165
2020-07-063,1503,2253,1353,195127,2003,195
2020-07-033,1353,1403,0753,115118,2003,115
2020-07-023,1303,1403,0953,100136,4003,100
2020-07-013,1603,2003,1103,120218,5003,120
2020-06-303,1853,2203,1703,180229,3003,180
2020-06-293,1353,1503,1003,115137,5003,115
2020-06-263,1153,1753,0903,145264,4003,145
2020-06-253,0603,1153,0503,110276,7003,110
2020-06-243,0403,0603,0153,050169,5003,050
2020-06-233,0453,0652,9973,040210,7003,040
2020-06-223,0253,0302,9913,010137,3003,010
2020-06-193,0203,0202,9603,010193,1003,010
2020-06-182,9583,0102,9502,996137,0002,996
2020-06-173,0203,0252,9662,976164,2002,976
2020-06-162,9893,0052,9563,005195,4003,005
2020-06-152,9533,0002,9022,907167,5002,907
2020-06-122,9392,9392,8472,921319,9002,921
2020-06-113,0353,0402,9772,983292,0002,983
2020-06-103,0953,0953,0603,080173,9003,080
2020-06-093,1353,1353,0553,095210,5003,095
2020-06-083,0353,1453,0103,130303,4003,130
2020-06-052,9903,0102,9632,995227,4002,995
2020-06-043,0503,0552,9573,005338,5003,005
2020-06-033,0503,0503,0153,030172,1003,030
2020-06-022,9913,0152,9482,994251,1002,994
2020-06-012,9862,9962,9362,960155,9002,960
2020-05-292,9093,0102,9082,993202,5002,993
2020-05-282,9823,0052,9512,970185,3002,970
2020-05-272,8822,9642,8802,964267,4002,964
2020-05-262,9192,9362,8992,929155,9002,929
2020-05-252,9082,9132,8792,895131,2002,895
2020-05-222,9482,9482,8952,901154,5002,901
2020-05-212,9642,9672,9012,915167,5002,915
2020-05-202,9523,0052,9422,952179,8002,952
2020-05-192,9913,0302,9602,977134,2002,977
2020-05-182,9652,9652,9152,941164,2002,941
2020-05-152,9342,9482,9152,915254,8002,915
2020-05-142,9482,9772,9162,916199,7002,916
2020-05-132,9382,9862,9172,978149,4002,978
2020-05-123,0103,0252,9923,000100,6003,000
2020-05-113,0053,0452,9993,035131,6003,035
2020-05-082,9622,9842,9252,972248,2002,972
2020-05-072,9883,0352,8922,912410,5002,912
2020-05-013,0053,1053,0053,035308,1003,035
2020-04-303,0003,0902,9263,020519,9003,020
2020-04-282,6402,7622,6232,750618,5002,750
2020-04-272,6612,6952,6512,687101,0002,687
2020-04-242,6772,6772,6372,671136,0002,671
2020-04-232,6462,6942,6332,694140,3002,694
2020-04-222,5772,6542,5692,640227,0002,640
2020-04-212,6022,6352,5962,608187,7002,608
2020-04-202,7112,7342,6692,685175,0002,685
2020-04-172,8032,8032,7002,711206,1002,711
2020-04-162,6762,7362,6472,735152,9002,735
2020-04-152,7042,7232,6732,692298,9002,692
2020-04-142,8142,8212,7612,765167,0002,765
2020-04-132,8372,8502,7882,825167,3002,825
2020-04-102,8002,8772,7592,870131,0002,870
2020-04-092,8172,8762,7572,805233,5002,805
2020-04-082,8272,8422,7512,809225,0002,809
2020-04-072,7472,8482,7352,827245,2002,827
2020-04-062,6592,7292,6182,711217,8002,711
2020-04-032,6262,7322,6072,662211,6002,662
2020-04-022,7012,7542,6332,663249,9002,663
2020-04-012,8502,8892,7242,751245,5002,751
2020-03-313,0503,1102,8662,923346,8002,923
2020-03-302,9353,0852,8753,070345,8003,070
2020-03-273,0053,0352,9403,035305,6003,035
2020-03-262,7522,9102,6882,866271,0002,866
2020-03-252,7452,8352,6952,794211,6002,794
2020-03-242,7282,7762,5882,666257,7002,666
2020-03-232,5982,6952,4662,678396,6002,678
2020-03-192,4662,5122,4182,462378,3002,462
2020-03-182,5112,5762,4662,466322,8002,466
2020-03-172,3482,5462,3342,530356,5002,530
2020-03-162,4932,5022,3942,398197,2002,398
2020-03-132,3952,5242,3022,465439,6002,465
2020-03-122,6002,6222,5182,557303,2002,557
2020-03-112,7182,7502,6692,670226,0002,670
2020-03-102,6542,7502,5742,721362,6002,721
2020-03-092,7812,8092,6752,710254,5002,710
2020-03-062,8662,8892,8382,881236,6002,881
2020-03-052,9872,9872,9112,928205,5002,928
2020-03-042,8382,9492,8322,923305,0002,923
2020-03-032,9352,9372,8412,856323,3002,856
2020-03-022,8302,9632,8232,916292,8002,916
2020-02-282,9202,9212,8552,891278,6002,891
2020-02-273,0003,0152,9822,999238,6002,999
2020-02-262,9983,0352,9603,025292,7003,025
2020-02-252,9943,0602,9873,030252,2003,030
2020-02-213,1503,1903,1453,160172,7003,160
2020-02-203,1703,2003,1253,130177,5003,130
2020-02-193,1353,1503,1153,145163,7003,145
2020-02-183,1703,1803,1303,130190,0003,130
2020-02-173,2003,2353,1403,215239,2003,215
2020-02-143,2003,2353,1803,235200,3003,235
2020-02-133,2003,2353,1753,215175,3003,215
2020-02-123,2053,2253,1703,170218,5003,170
2020-02-103,1703,2603,1703,240128,5003,240
2020-02-073,2653,2753,2153,235194,3003,235
2020-02-063,3053,3253,2853,305256,4003,305
2020-02-053,2553,2953,2403,255260,3003,255
2020-02-043,0953,1703,0903,170242,4003,170
2020-02-033,0753,1253,0653,095288,5003,095
2020-01-313,1903,2203,1753,190181,3003,190
2020-01-303,2253,2453,1603,190172,3003,190
2020-01-293,2003,2403,1903,235116,9003,235
2020-01-283,2153,2353,2053,220167,9003,220
2020-01-273,2653,2853,2403,260167,6003,260
2020-01-243,3403,3403,2953,295170,0003,295
2020-01-233,3203,3653,2903,340231,5003,340
2020-01-223,3403,3603,3253,340191,0003,340
2020-01-213,3053,3353,2953,320184,8003,320
2020-01-203,2703,2953,2653,285137,7003,285
2020-01-173,2803,2853,2403,255194,3003,255
2020-01-163,2553,2703,2303,255118,2003,255
2020-01-153,2603,2653,2353,255144,9003,255
2020-01-143,2653,2653,2153,235140,8003,235
2020-01-103,2953,2953,2453,255145,7003,255
2020-01-093,2803,2903,2303,255146,3003,255
2020-01-083,2253,2253,1653,215221,6003,215
2020-01-073,1953,2703,1953,260203,3003,260
2020-01-063,1853,2003,1603,200210,3003,200

分割・併合履歴 : [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株