1959 (株)九電工 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,7972,8162,7802,810130,8002,810
2022-09-272,7902,8192,7902,801102,1002,801
2022-09-262,7952,8112,7802,795132,5002,795
2022-09-222,8282,8332,8162,83164,6002,831
2022-09-212,8602,8632,8372,84870,5002,848
2022-09-202,9002,9112,8632,871102,3002,871
2022-09-162,8772,9022,8722,883142,6002,883
2022-09-152,8832,8912,8642,88484,6002,884
2022-09-142,8732,8842,8522,87188,3002,871
2022-09-132,9012,9312,8962,92397,7002,923
2022-09-122,9312,9312,8932,90180,3002,901
2022-09-092,8772,9042,8772,899116,9002,899
2022-09-082,8362,8982,8362,897164,6002,897
2022-09-072,7952,8062,7732,806133,3002,806
2022-09-062,8192,8212,7582,792118,6002,792
2022-09-052,8232,8332,8102,82588,3002,825
2022-09-022,7952,8262,7952,824103,4002,824
2022-09-012,8002,8032,7772,79098,1002,790
2022-08-312,8182,8192,8012,81196,7002,811
2022-08-302,8462,8582,8182,82880,3002,828
2022-08-292,8002,8322,7932,82787,3002,827
2022-08-262,8752,8752,8562,86067,0002,860
2022-08-252,8652,8852,8542,87491,0002,874
2022-08-242,8362,8662,8282,854101,0002,854
2022-08-232,8382,8432,8142,836108,6002,836
2022-08-222,8442,8852,8382,870105,5002,870
2022-08-192,8852,8882,8582,86988,8002,869
2022-08-182,8902,9012,8632,87188,8002,871
2022-08-172,8852,9132,8802,887135,0002,887
2022-08-162,8772,8772,8542,865123,6002,865
2022-08-152,8712,8932,8652,886147,2002,886
2022-08-122,8652,8972,8412,852142,9002,852
2022-08-102,8122,8372,7992,837146,7002,837
2022-08-092,8252,8552,7992,799159,5002,799
2022-08-082,7772,8202,7542,816133,0002,816
2022-08-052,7782,8042,7472,787170,3002,787
2022-08-042,7832,8132,7752,787180,5002,787
2022-08-032,7282,7732,7172,762226,3002,762
2022-08-022,7922,7922,7162,724363,8002,724
2022-08-012,9192,9282,8332,844308,8002,844
2022-07-292,9382,9432,8752,891512,8002,891
2022-07-282,7602,8952,7502,891747,6002,891
2022-07-272,7812,7852,7622,774143,9002,774
2022-07-262,7992,7992,7722,783157,7002,783
2022-07-252,7952,8012,7632,780173,1002,780
2022-07-222,7602,7972,7582,787126,7002,787
2022-07-212,7262,7652,7252,761134,3002,761
2022-07-202,7112,7462,7012,746198,0002,746
2022-07-192,6762,6762,6412,661133,3002,661
2022-07-152,6662,6832,6432,663132,7002,663
2022-07-142,6502,6662,6422,658111,6002,658
2022-07-132,6702,6842,6542,66494,4002,664
2022-07-122,7032,7122,6532,658269,0002,658
2022-07-112,7212,7552,7112,741265,3002,741
2022-07-082,6922,7542,6792,717361,8002,717
2022-07-072,7052,7252,6772,692249,6002,692
2022-07-062,7242,7352,6952,698215,1002,698
2022-07-052,8172,8182,7802,788132,5002,788
2022-07-042,7722,7952,7652,795131,2002,795
2022-07-012,7502,7642,7132,722106,9002,722
2022-06-302,7302,7692,7302,744120,5002,744
2022-06-292,7132,7632,7022,744379,6002,744
2022-06-282,7092,7602,7052,752134,9002,752
2022-06-272,7462,7552,7012,719135,2002,719
2022-06-242,7162,7292,7022,728116,1002,728
2022-06-232,6952,7232,6952,716119,5002,716
2022-06-222,7422,7422,6932,695165,7002,695
2022-06-212,7252,7632,7192,737125,5002,737
2022-06-202,7522,7682,6922,702172,5002,702
2022-06-172,6632,7492,6522,733361,7002,733
2022-06-162,6752,7102,6672,680117,3002,680
2022-06-152,6972,7062,6682,668145,0002,668
2022-06-142,6742,7052,6742,683125,1002,683
2022-06-132,7302,7432,7002,707130,5002,707
2022-06-102,7512,7692,7392,747246,7002,747
2022-06-092,7572,7822,7512,751132,9002,751
2022-06-082,7472,7782,7422,768148,8002,768
2022-06-072,6902,7292,6732,717199,7002,717
2022-06-062,6602,6732,6512,66584,4002,665
2022-06-032,6902,6952,6602,66072,5002,660
2022-06-022,6992,6992,6742,67978,5002,679
2022-06-012,6802,7242,6772,712170,3002,712
2022-05-312,6962,7252,6632,674187,9002,674
2022-05-302,6382,6882,6242,676458,6002,676
2022-05-272,6322,6332,5842,601261,3002,601
2022-05-262,6302,6442,6212,628138,9002,628
2022-05-252,6162,6392,6122,625264,7002,625
2022-05-242,6612,6652,6122,624236,5002,624
2022-05-232,6922,7052,6512,677163,0002,677
2022-05-202,6902,6962,6602,686151,1002,686
2022-05-192,6532,6882,6162,684257,4002,684
2022-05-182,7112,7312,6912,703247,0002,703
2022-05-172,7692,7932,7212,728159,8002,728
2022-05-162,8722,8772,7582,760137,9002,760
2022-05-132,7802,8392,7632,837122,1002,837
2022-05-122,8012,8082,7812,787128,6002,787
2022-05-112,8372,8472,8042,831185,2002,831
2022-05-102,8022,8822,8022,874149,9002,874
2022-05-092,8472,8592,8352,839135,2002,839
2022-05-062,8682,9032,8572,869158,3002,869
2022-05-022,8942,9052,8172,853277,8002,853
2022-04-282,8642,9472,8552,944165,6002,944
2022-04-272,8652,8652,7982,816493,0002,816
2022-04-262,8882,9122,8852,887178,5002,887
2022-04-252,8592,8722,8292,864167,5002,864
2022-04-222,8602,8792,8472,865104,5002,865
2022-04-212,9092,9092,8782,89269,2002,892
2022-04-202,8862,8992,8622,883104,6002,883
2022-04-192,8572,8682,8372,861146,3002,861
2022-04-182,8162,8282,7732,813129,8002,813
2022-04-152,8432,8552,8162,82584,2002,825
2022-04-142,8452,8562,8342,84984,2002,849
2022-04-132,8242,8442,8212,84490,6002,844
2022-04-122,8562,8612,8062,812121,5002,812
2022-04-112,8452,8542,8182,829160,5002,829
2022-04-082,8922,9072,8592,877159,1002,877
2022-04-072,8852,8852,8352,867149,7002,867
2022-04-062,9092,9502,8922,907195,7002,907
2022-04-052,9522,9672,9272,938113,6002,938
2022-04-042,9372,9672,9322,94890,8002,948
2022-04-012,8622,9242,8372,919208,6002,919
2022-03-312,9102,9332,8662,866249,2002,866
2022-03-302,9902,9902,9222,951206,7002,951
2022-03-293,0103,0202,9823,000280,1003,000
2022-03-283,0553,0703,0203,050126,9003,050
2022-03-253,0353,0603,0253,050129,1003,050
2022-03-243,0003,0352,9913,025149,3003,025
2022-03-233,0153,0552,9983,050214,8003,050
2022-03-222,9903,0252,9873,010197,7003,010
2022-03-183,0053,0302,9632,975479,3002,975
2022-03-173,0103,0302,9953,015241,0003,015
2022-03-162,9963,0102,9922,992153,8002,992
2022-03-152,9843,0352,9793,010165,1003,010
2022-03-142,9903,0252,9883,005184,3003,005
2022-03-112,9393,0002,9392,996168,5002,996
2022-03-102,9903,0102,9753,000300,5003,000
2022-03-092,9232,9642,9012,911186,5002,911
2022-03-082,9512,9772,9142,924156,7002,924
2022-03-072,9602,9992,9542,982153,0002,982
2022-03-043,0053,0102,9722,994210,2002,994
2022-03-032,9973,0352,9853,020158,0003,020
2022-03-023,0053,0252,9832,992287,7002,992
2022-03-013,1153,1253,0853,085178,7003,085
2022-02-282,9933,0952,9923,085182,7003,085
2022-02-252,9993,0202,9823,000192,5003,000
2022-02-242,9793,0452,9763,040174,8003,040
2022-02-223,0503,0652,9913,010225,5003,010
2022-02-213,0503,1253,0503,11099,0003,110
2022-02-183,0503,1303,0503,120151,4003,120
2022-02-173,1353,1503,1003,100148,7003,100
2022-02-163,1453,1803,1403,165115,3003,165
2022-02-153,1303,1753,1203,145210,0003,145
2022-02-143,0703,1503,0653,120196,4003,120
2022-02-103,1203,1603,1203,135255,6003,135
2022-02-093,1153,1653,1003,125169,5003,125
2022-02-083,0453,1403,0453,120106,1003,120
2022-02-073,0103,1103,0103,075205,5003,075
2022-02-042,9813,0502,9773,050226,5003,050
2022-02-032,9342,9892,9292,972251,2002,972
2022-02-022,8502,9412,8452,934527,9002,934
2022-02-012,9202,9442,8302,833701,4002,833
2022-01-312,9943,0352,9072,920747,3002,920
2022-01-283,3303,3903,3253,375153,6003,375
2022-01-273,3403,3553,2553,300136,6003,300
2022-01-263,3553,3553,3003,30080,2003,300
2022-01-253,3753,3803,3153,350147,2003,350
2022-01-243,3303,3853,3053,375189,2003,375
2022-01-213,4453,4453,3653,39599,8003,395
2022-01-203,3703,4503,3703,42090,0003,420
2022-01-193,4003,4503,3803,39589,9003,395
2022-01-183,5603,5653,4703,47059,2003,470
2022-01-173,4953,5353,4853,51042,9003,510
2022-01-143,4653,4953,4303,46597,8003,465
2022-01-133,5453,5503,5053,50554,8003,505
2022-01-123,5003,5753,4853,55089,1003,550
2022-01-113,4753,4953,4253,46086,5003,460
2022-01-073,5303,5703,4853,495102,3003,495
2022-01-063,5903,6153,5153,52090,7003,520
2022-01-053,6353,6453,5753,605112,2003,605
2022-01-043,5653,6003,5303,575123,2003,575

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