1959 (株)九電工 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 3,865 | 3,900 | 3,845 | 3,890 | 81,000 | 3,890 |
| 2021-08-02 | 3,925 | 3,960 | 3,875 | 3,920 | 156,400 | 3,920 |
| 2021-07-30 | 3,780 | 3,885 | 3,765 | 3,885 | 209,900 | 3,885 |
| 2021-07-29 | 3,775 | 3,810 | 3,760 | 3,780 | 92,800 | 3,780 |
| 2021-07-28 | 3,750 | 3,800 | 3,745 | 3,790 | 65,200 | 3,790 |
| 2021-07-27 | 3,755 | 3,780 | 3,730 | 3,765 | 122,400 | 3,765 |
| 2021-07-26 | 3,790 | 3,790 | 3,735 | 3,755 | 91,900 | 3,755 |
| 2021-07-21 | 3,695 | 3,735 | 3,695 | 3,725 | 69,100 | 3,725 |
| 2021-07-20 | 3,605 | 3,670 | 3,605 | 3,660 | 88,400 | 3,660 |
| 2021-07-19 | 3,625 | 3,660 | 3,605 | 3,655 | 91,600 | 3,655 |
| 2021-07-16 | 3,700 | 3,715 | 3,660 | 3,680 | 64,700 | 3,680 |
| 2021-07-15 | 3,790 | 3,830 | 3,715 | 3,730 | 123,500 | 3,730 |
| 2021-07-14 | 3,760 | 3,825 | 3,760 | 3,790 | 140,700 | 3,790 |
| 2021-07-13 | 3,660 | 3,745 | 3,650 | 3,740 | 167,300 | 3,740 |
| 2021-07-12 | 3,605 | 3,650 | 3,600 | 3,645 | 110,500 | 3,645 |
| 2021-07-09 | 3,490 | 3,560 | 3,475 | 3,550 | 127,700 | 3,550 |
| 2021-07-08 | 3,540 | 3,575 | 3,520 | 3,540 | 173,000 | 3,540 |
| 2021-07-07 | 3,500 | 3,595 | 3,500 | 3,555 | 128,100 | 3,555 |
| 2021-07-06 | 3,575 | 3,600 | 3,555 | 3,585 | 80,500 | 3,585 |
| 2021-07-05 | 3,575 | 3,590 | 3,560 | 3,575 | 66,200 | 3,575 |
| 2021-07-02 | 3,565 | 3,595 | 3,565 | 3,595 | 61,400 | 3,595 |
| 2021-07-01 | 3,570 | 3,590 | 3,535 | 3,540 | 61,000 | 3,540 |
| 2021-06-30 | 3,570 | 3,605 | 3,565 | 3,565 | 140,200 | 3,565 |
| 2021-06-29 | 3,620 | 3,630 | 3,595 | 3,610 | 119,600 | 3,610 |
| 2021-06-28 | 3,675 | 3,700 | 3,620 | 3,625 | 122,700 | 3,625 |
| 2021-06-25 | 3,620 | 3,640 | 3,610 | 3,630 | 151,400 | 3,630 |
| 2021-06-24 | 3,600 | 3,650 | 3,575 | 3,605 | 220,600 | 3,605 |
| 2021-06-23 | 3,550 | 3,565 | 3,525 | 3,550 | 171,800 | 3,550 |
| 2021-06-22 | 3,525 | 3,600 | 3,490 | 3,555 | 302,900 | 3,555 |
| 2021-06-21 | 3,385 | 3,410 | 3,350 | 3,385 | 149,400 | 3,385 |
| 2021-06-18 | 3,455 | 3,455 | 3,410 | 3,425 | 125,800 | 3,425 |
| 2021-06-17 | 3,520 | 3,520 | 3,435 | 3,440 | 70,700 | 3,440 |
| 2021-06-16 | 3,480 | 3,490 | 3,455 | 3,490 | 117,500 | 3,490 |
| 2021-06-15 | 3,445 | 3,475 | 3,430 | 3,465 | 87,700 | 3,465 |
| 2021-06-14 | 3,495 | 3,500 | 3,445 | 3,450 | 80,400 | 3,450 |
| 2021-06-11 | 3,480 | 3,490 | 3,430 | 3,455 | 110,100 | 3,455 |
| 2021-06-10 | 3,470 | 3,500 | 3,460 | 3,480 | 95,700 | 3,480 |
| 2021-06-09 | 3,490 | 3,505 | 3,455 | 3,465 | 86,200 | 3,465 |
| 2021-06-08 | 3,395 | 3,460 | 3,390 | 3,460 | 81,400 | 3,460 |
| 2021-06-07 | 3,450 | 3,475 | 3,425 | 3,450 | 85,100 | 3,450 |
| 2021-06-04 | 3,450 | 3,485 | 3,450 | 3,465 | 109,200 | 3,465 |
| 2021-06-03 | 3,440 | 3,460 | 3,420 | 3,435 | 155,600 | 3,435 |
| 2021-06-02 | 3,415 | 3,465 | 3,385 | 3,435 | 146,500 | 3,435 |
| 2021-06-01 | 3,400 | 3,410 | 3,355 | 3,390 | 128,900 | 3,390 |
| 2021-05-31 | 3,475 | 3,475 | 3,380 | 3,385 | 125,300 | 3,385 |
| 2021-05-28 | 3,470 | 3,505 | 3,415 | 3,445 | 215,900 | 3,445 |
| 2021-05-27 | 3,500 | 3,510 | 3,400 | 3,400 | 182,800 | 3,400 |
| 2021-05-26 | 3,485 | 3,555 | 3,470 | 3,535 | 103,300 | 3,535 |
| 2021-05-25 | 3,540 | 3,575 | 3,530 | 3,535 | 116,200 | 3,535 |
| 2021-05-24 | 3,550 | 3,595 | 3,535 | 3,535 | 125,300 | 3,535 |
| 2021-05-21 | 3,545 | 3,565 | 3,525 | 3,545 | 93,900 | 3,545 |
| 2021-05-20 | 3,520 | 3,560 | 3,520 | 3,540 | 96,200 | 3,540 |
| 2021-05-19 | 3,580 | 3,580 | 3,540 | 3,555 | 129,500 | 3,555 |
| 2021-05-18 | 3,635 | 3,645 | 3,595 | 3,625 | 68,700 | 3,625 |
| 2021-05-17 | 3,605 | 3,635 | 3,595 | 3,610 | 96,900 | 3,610 |
| 2021-05-14 | 3,645 | 3,665 | 3,600 | 3,600 | 156,600 | 3,600 |
| 2021-05-13 | 3,640 | 3,670 | 3,605 | 3,610 | 103,400 | 3,610 |
| 2021-05-12 | 3,700 | 3,735 | 3,630 | 3,660 | 117,400 | 3,660 |
| 2021-05-11 | 3,755 | 3,785 | 3,735 | 3,750 | 139,500 | 3,750 |
| 2021-05-10 | 3,815 | 3,825 | 3,795 | 3,810 | 94,400 | 3,810 |
| 2021-05-07 | 3,820 | 3,840 | 3,795 | 3,815 | 149,000 | 3,815 |
| 2021-05-06 | 3,915 | 3,960 | 3,860 | 3,860 | 226,700 | 3,860 |
| 2021-04-30 | 3,685 | 3,860 | 3,685 | 3,800 | 280,600 | 3,800 |
| 2021-04-28 | 3,915 | 3,960 | 3,865 | 3,895 | 290,600 | 3,895 |
| 2021-04-27 | 3,825 | 3,890 | 3,810 | 3,880 | 297,500 | 3,880 |
| 2021-04-26 | 3,955 | 3,975 | 3,880 | 3,895 | 215,500 | 3,895 |
| 2021-04-23 | 3,985 | 3,990 | 3,950 | 3,990 | 84,600 | 3,990 |
| 2021-04-22 | 4,000 | 4,020 | 3,970 | 4,000 | 126,200 | 4,000 |
| 2021-04-21 | 3,965 | 3,980 | 3,925 | 3,970 | 103,900 | 3,970 |
| 2021-04-20 | 4,055 | 4,080 | 4,005 | 4,050 | 106,900 | 4,050 |
| 2021-04-19 | 4,065 | 4,095 | 4,055 | 4,065 | 68,700 | 4,065 |
| 2021-04-16 | 4,045 | 4,110 | 4,035 | 4,105 | 123,300 | 4,105 |
| 2021-04-15 | 4,090 | 4,120 | 4,065 | 4,090 | 93,300 | 4,090 |
| 2021-04-14 | 4,115 | 4,125 | 4,070 | 4,120 | 119,900 | 4,120 |
| 2021-04-13 | 4,220 | 4,275 | 4,165 | 4,175 | 131,200 | 4,175 |
| 2021-04-12 | 4,300 | 4,315 | 4,265 | 4,280 | 110,400 | 4,280 |
| 2021-04-09 | 4,280 | 4,300 | 4,195 | 4,195 | 135,800 | 4,195 |
| 2021-04-08 | 4,180 | 4,210 | 4,145 | 4,160 | 137,900 | 4,160 |
| 2021-04-07 | 4,150 | 4,205 | 4,130 | 4,195 | 158,200 | 4,195 |
| 2021-04-06 | 4,190 | 4,215 | 4,115 | 4,115 | 137,300 | 4,115 |
| 2021-04-05 | 4,050 | 4,170 | 4,035 | 4,165 | 154,200 | 4,165 |
| 2021-04-02 | 4,095 | 4,125 | 4,045 | 4,065 | 100,100 | 4,065 |
| 2021-04-01 | 4,175 | 4,215 | 4,075 | 4,095 | 120,200 | 4,095 |
| 2021-03-31 | 4,215 | 4,260 | 4,150 | 4,230 | 267,900 | 4,230 |
| 2021-03-30 | 4,235 | 4,250 | 4,145 | 4,195 | 237,900 | 4,195 |
| 2021-03-29 | 4,265 | 4,325 | 4,260 | 4,325 | 239,000 | 4,325 |
| 2021-03-26 | 4,205 | 4,230 | 4,140 | 4,200 | 175,400 | 4,200 |
| 2021-03-25 | 4,110 | 4,175 | 4,105 | 4,140 | 175,400 | 4,140 |
| 2021-03-24 | 4,105 | 4,120 | 4,030 | 4,070 | 197,600 | 4,070 |
| 2021-03-23 | 4,090 | 4,150 | 4,050 | 4,085 | 174,800 | 4,085 |
| 2021-03-22 | 4,010 | 4,130 | 4,000 | 4,100 | 151,400 | 4,100 |
| 2021-03-19 | 3,980 | 4,075 | 3,935 | 4,055 | 196,000 | 4,055 |
| 2021-03-18 | 3,920 | 4,000 | 3,910 | 3,980 | 177,200 | 3,980 |
| 2021-03-17 | 3,940 | 3,960 | 3,865 | 3,920 | 154,800 | 3,920 |
| 2021-03-16 | 3,980 | 4,000 | 3,930 | 3,960 | 120,800 | 3,960 |
| 2021-03-15 | 3,915 | 3,980 | 3,905 | 3,980 | 193,100 | 3,980 |
| 2021-03-12 | 3,770 | 3,865 | 3,760 | 3,860 | 194,300 | 3,860 |
| 2021-03-11 | 3,725 | 3,790 | 3,705 | 3,770 | 95,800 | 3,770 |
| 2021-03-10 | 3,690 | 3,725 | 3,675 | 3,700 | 124,200 | 3,700 |
| 2021-03-09 | 3,735 | 3,770 | 3,695 | 3,715 | 131,100 | 3,715 |
| 2021-03-08 | 3,665 | 3,720 | 3,650 | 3,685 | 119,800 | 3,685 |
| 2021-03-05 | 3,625 | 3,655 | 3,610 | 3,645 | 115,800 | 3,645 |
| 2021-03-04 | 3,595 | 3,620 | 3,545 | 3,580 | 97,400 | 3,580 |
| 2021-03-03 | 3,640 | 3,665 | 3,590 | 3,635 | 150,300 | 3,635 |
| 2021-03-02 | 3,570 | 3,600 | 3,535 | 3,590 | 123,600 | 3,590 |
| 2021-03-01 | 3,535 | 3,570 | 3,520 | 3,560 | 160,600 | 3,560 |
| 2021-02-26 | 3,475 | 3,535 | 3,455 | 3,500 | 198,900 | 3,500 |
| 2021-02-25 | 3,525 | 3,530 | 3,470 | 3,475 | 94,600 | 3,475 |
| 2021-02-24 | 3,500 | 3,555 | 3,425 | 3,425 | 133,500 | 3,425 |
| 2021-02-22 | 3,385 | 3,410 | 3,375 | 3,390 | 117,600 | 3,390 |
| 2021-02-19 | 3,345 | 3,385 | 3,345 | 3,370 | 83,600 | 3,370 |
| 2021-02-18 | 3,410 | 3,410 | 3,345 | 3,395 | 141,300 | 3,395 |
| 2021-02-17 | 3,445 | 3,460 | 3,410 | 3,410 | 140,300 | 3,410 |
| 2021-02-16 | 3,500 | 3,500 | 3,435 | 3,440 | 94,200 | 3,440 |
| 2021-02-15 | 3,550 | 3,550 | 3,505 | 3,515 | 85,000 | 3,515 |
| 2021-02-12 | 3,550 | 3,575 | 3,515 | 3,540 | 109,900 | 3,540 |
| 2021-02-10 | 3,610 | 3,610 | 3,495 | 3,510 | 109,700 | 3,510 |
| 2021-02-09 | 3,580 | 3,635 | 3,565 | 3,630 | 198,200 | 3,630 |
| 2021-02-08 | 3,530 | 3,565 | 3,505 | 3,560 | 138,200 | 3,560 |
| 2021-02-05 | 3,515 | 3,565 | 3,500 | 3,505 | 163,400 | 3,505 |
| 2021-02-04 | 3,445 | 3,515 | 3,430 | 3,515 | 133,600 | 3,515 |
| 2021-02-03 | 3,385 | 3,445 | 3,355 | 3,445 | 129,800 | 3,445 |
| 2021-02-02 | 3,360 | 3,370 | 3,335 | 3,370 | 148,800 | 3,370 |
| 2021-02-01 | 3,215 | 3,335 | 3,210 | 3,315 | 215,900 | 3,315 |
| 2021-01-29 | 3,205 | 3,205 | 3,165 | 3,170 | 92,500 | 3,170 |
| 2021-01-28 | 3,150 | 3,220 | 3,150 | 3,190 | 108,600 | 3,190 |
| 2021-01-27 | 3,205 | 3,235 | 3,205 | 3,220 | 65,200 | 3,220 |
| 2021-01-26 | 3,190 | 3,240 | 3,190 | 3,210 | 84,500 | 3,210 |
| 2021-01-25 | 3,225 | 3,245 | 3,205 | 3,215 | 90,600 | 3,215 |
| 2021-01-22 | 3,170 | 3,230 | 3,165 | 3,225 | 118,700 | 3,225 |
| 2021-01-21 | 3,175 | 3,210 | 3,170 | 3,185 | 132,700 | 3,185 |
| 2021-01-20 | 3,180 | 3,195 | 3,135 | 3,195 | 80,400 | 3,195 |
| 2021-01-19 | 3,180 | 3,190 | 3,150 | 3,155 | 101,500 | 3,155 |
| 2021-01-18 | 3,175 | 3,200 | 3,170 | 3,180 | 74,500 | 3,180 |
| 2021-01-15 | 3,260 | 3,260 | 3,200 | 3,220 | 122,900 | 3,220 |
| 2021-01-14 | 3,265 | 3,285 | 3,240 | 3,250 | 80,100 | 3,250 |
| 2021-01-13 | 3,285 | 3,285 | 3,240 | 3,265 | 108,100 | 3,265 |
| 2021-01-12 | 3,315 | 3,330 | 3,275 | 3,300 | 106,800 | 3,300 |
| 2021-01-08 | 3,335 | 3,370 | 3,315 | 3,340 | 141,800 | 3,340 |
| 2021-01-07 | 3,350 | 3,390 | 3,330 | 3,335 | 183,200 | 3,335 |
| 2021-01-06 | 3,235 | 3,305 | 3,230 | 3,300 | 133,700 | 3,300 |
| 2021-01-05 | 3,305 | 3,315 | 3,265 | 3,280 | 100,500 | 3,280 |
| 2021-01-04 | 3,350 | 3,350 | 3,265 | 3,320 | 75,400 | 3,320 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
