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
2020-11-24	3,100	3,150	3,095	3,095	200,000	3,095
2020-11-20	3,005	3,045	3,005	3,035	136,300	3,035
2020-11-19	3,025	3,070	3,010	3,050	140,800	3,050
2020-11-18	3,070	3,105	3,060	3,095	111,900	3,095
2020-11-17	3,100	3,140	3,090	3,130	116,100	3,130
2020-11-16	3,125	3,125	3,080	3,110	107,400	3,110
2020-11-13	3,120	3,120	3,040	3,070	135,100	3,070
2020-11-12	3,165	3,210	3,140	3,160	144,300	3,160
2020-11-11	3,200	3,245	3,175	3,200	181,300	3,200
2020-11-10	3,085	3,135	3,055	3,130	198,100	3,130
2020-11-09	3,015	3,025	2,987	3,015	92,800	3,015
2020-11-06	2,985	3,015	2,964	3,010	110,200	3,010
2020-11-05	2,936	2,993	2,901	2,982	214,000	2,982
2020-11-04	2,924	2,955	2,870	2,944	186,600	2,944
2020-11-02	2,931	2,958	2,878	2,933	254,200	2,933
2020-10-30	2,944	2,944	2,830	2,845	199,100	2,845
2020-10-29	2,820	2,855	2,812	2,850	89,300	2,850
2020-10-28	2,881	2,887	2,824	2,842	114,100	2,842
2020-10-27	2,906	2,915	2,880	2,902	108,400	2,902
2020-10-26	2,890	2,924	2,890	2,902	138,600	2,902
2020-10-23	2,907	2,937	2,900	2,925	124,600	2,925
2020-10-22	2,907	2,914	2,888	2,906	102,000	2,906
2020-10-21	2,899	2,933	2,879	2,918	87,600	2,918
2020-10-20	2,930	2,940	2,887	2,887	125,000	2,887
2020-10-19	2,930	2,961	2,922	2,961	103,300	2,961
2020-10-16	2,974	2,984	2,939	2,944	113,200	2,944
2020-10-15	2,991	3,015	2,965	2,967	126,600	2,967
2020-10-14	3,025	3,045	2,988	2,998	124,300	2,998
2020-10-13	3,075	3,085	3,020	3,035	93,200	3,035
2020-10-12	3,050	3,070	3,015	3,045	95,700	3,045
2020-10-09	3,125	3,125	3,070	3,070	103,100	3,070
2020-10-08	3,080	3,105	3,070	3,100	128,100	3,100
2020-10-07	3,060	3,070	3,005	3,030	114,200	3,030
2020-10-06	3,065	3,080	3,055	3,065	78,800	3,065
2020-10-05	3,070	3,125	3,050	3,065	93,800	3,065
2020-10-02	3,050	3,085	2,989	3,000	167,300	3,000
2020-09-30	3,110	3,115	3,035	3,035	128,200	3,035
2020-09-29	3,100	3,110	3,050	3,080	160,600	3,080
2020-09-28	3,210	3,225	3,120	3,185	187,900	3,185
2020-09-25	3,105	3,170	3,100	3,150	197,700	3,150
2020-09-24	3,145	3,180	3,065	3,080	192,100	3,080
2020-09-23	3,050	3,100	3,040	3,095	154,000	3,095
2020-09-18	3,060	3,115	3,040	3,110	272,900	3,110
2020-09-17	2,996	3,020	2,988	3,015	130,100	3,015
2020-09-16	3,050	3,060	2,991	2,991	108,000	2,991
2020-09-15	3,070	3,075	3,020	3,050	134,500	3,050
2020-09-14	3,075	3,095	3,070	3,090	96,400	3,090
2020-09-11	3,075	3,095	3,040	3,065	139,900	3,065
2020-09-10	3,030	3,060	3,020	3,055	146,800	3,055
2020-09-09	2,963	3,015	2,953	3,015	146,900	3,015
2020-09-08	2,983	2,995	2,942	2,995	192,400	2,995
2020-09-07	3,040	3,040	2,974	2,988	187,400	2,988
2020-09-04	3,030	3,085	3,030	3,085	111,800	3,085
2020-09-03	3,065	3,080	3,030	3,030	104,400	3,030
2020-09-02	3,025	3,050	3,005	3,035	107,400	3,035
2020-09-01	3,025	3,035	2,999	3,015	86,400	3,015
2020-08-31	2,983	3,055	2,980	3,030	160,400	3,030
2020-08-28	3,005	3,035	2,917	2,951	188,300	2,951
2020-08-27	2,998	3,035	2,991	3,010	121,500	3,010
2020-08-26	2,950	2,996	2,922	2,989	232,700	2,989
2020-08-25	2,975	2,992	2,948	2,982	232,500	2,982
2020-08-24	2,983	2,988	2,946	2,975	140,400	2,975
2020-08-21	2,982	3,020	2,982	2,992	144,600	2,992
2020-08-20	2,979	2,995	2,940	2,993	149,500	2,993
2020-08-19	3,020	3,050	2,987	2,988	177,800	2,988
2020-08-18	3,050	3,080	3,025	3,040	169,300	3,040
2020-08-17	3,045	3,055	3,000	3,005	106,500	3,005
2020-08-14	3,090	3,110	3,050	3,050	139,700	3,050
2020-08-13	3,100	3,105	3,065	3,080	118,400	3,080
2020-08-12	3,040	3,095	3,040	3,080	124,400	3,080
2020-08-11	2,968	3,030	2,961	3,020	149,900	3,020
2020-08-07	2,992	3,010	2,968	2,973	134,200	2,973
2020-08-06	2,972	3,015	2,961	2,977	136,800	2,977
2020-08-05	2,996	3,000	2,971	2,991	142,600	2,991
2020-08-04	2,917	3,065	2,917	2,996	245,100	2,996
2020-08-03	2,990	3,015	2,831	2,867	432,900	2,867
2020-07-31	3,075	3,075	2,958	2,975	200,300	2,975
2020-07-30	3,145	3,150	3,105	3,120	137,400	3,120
2020-07-29	3,150	3,160	3,105	3,110	120,300	3,110
2020-07-28	3,220	3,225	3,175	3,180	93,400	3,180
2020-07-27	3,175	3,220	3,160	3,205	147,600	3,205
2020-07-22	3,230	3,255	3,205	3,205	157,000	3,205
2020-07-21	3,210	3,245	3,190	3,230	111,400	3,230
2020-07-20	3,175	3,230	3,165	3,215	85,700	3,215
2020-07-17	3,200	3,205	3,160	3,185	70,600	3,185
2020-07-16	3,265	3,280	3,205	3,205	131,900	3,205
2020-07-15	3,200	3,225	3,180	3,225	106,000	3,225
2020-07-14	3,140	3,185	3,130	3,160	83,900	3,160
2020-07-13	3,125	3,155	3,105	3,130	82,900	3,130
2020-07-10	3,100	3,155	3,080	3,120	134,100	3,120
2020-07-09	3,135	3,145	3,085	3,130	140,900	3,130
2020-07-08	3,145	3,210	3,125	3,140	106,700	3,140
2020-07-07	3,215	3,215	3,145	3,165	109,300	3,165
2020-07-06	3,150	3,225	3,135	3,195	127,200	3,195
2020-07-03	3,135	3,140	3,075	3,115	118,200	3,115
2020-07-02	3,130	3,140	3,095	3,100	136,400	3,100
2020-07-01	3,160	3,200	3,110	3,120	218,500	3,120
2020-06-30	3,185	3,220	3,170	3,180	229,300	3,180
2020-06-29	3,135	3,150	3,100	3,115	137,500	3,115
2020-06-26	3,115	3,175	3,090	3,145	264,400	3,145
2020-06-25	3,060	3,115	3,050	3,110	276,700	3,110
2020-06-24	3,040	3,060	3,015	3,050	169,500	3,050
2020-06-23	3,045	3,065	2,997	3,040	210,700	3,040
2020-06-22	3,025	3,030	2,991	3,010	137,300	3,010
2020-06-19	3,020	3,020	2,960	3,010	193,100	3,010
2020-06-18	2,958	3,010	2,950	2,996	137,000	2,996
2020-06-17	3,020	3,025	2,966	2,976	164,200	2,976
2020-06-16	2,989	3,005	2,956	3,005	195,400	3,005
2020-06-15	2,953	3,000	2,902	2,907	167,500	2,907
2020-06-12	2,939	2,939	2,847	2,921	319,900	2,921
2020-06-11	3,035	3,040	2,977	2,983	292,000	2,983
2020-06-10	3,095	3,095	3,060	3,080	173,900	3,080
2020-06-09	3,135	3,135	3,055	3,095	210,500	3,095
2020-06-08	3,035	3,145	3,010	3,130	303,400	3,130
2020-06-05	2,990	3,010	2,963	2,995	227,400	2,995
2020-06-04	3,050	3,055	2,957	3,005	338,500	3,005
2020-06-03	3,050	3,050	3,015	3,030	172,100	3,030
2020-06-02	2,991	3,015	2,948	2,994	251,100	2,994
2020-06-01	2,986	2,996	2,936	2,960	155,900	2,960
2020-05-29	2,909	3,010	2,908	2,993	202,500	2,993
2020-05-28	2,982	3,005	2,951	2,970	185,300	2,970
2020-05-27	2,882	2,964	2,880	2,964	267,400	2,964
2020-05-26	2,919	2,936	2,899	2,929	155,900	2,929
2020-05-25	2,908	2,913	2,879	2,895	131,200	2,895
2020-05-22	2,948	2,948	2,895	2,901	154,500	2,901
2020-05-21	2,964	2,967	2,901	2,915	167,500	2,915
2020-05-20	2,952	3,005	2,942	2,952	179,800	2,952
2020-05-19	2,991	3,030	2,960	2,977	134,200	2,977
2020-05-18	2,965	2,965	2,915	2,941	164,200	2,941
2020-05-15	2,934	2,948	2,915	2,915	254,800	2,915
2020-05-14	2,948	2,977	2,916	2,916	199,700	2,916
2020-05-13	2,938	2,986	2,917	2,978	149,400	2,978
2020-05-12	3,010	3,025	2,992	3,000	100,600	3,000
2020-05-11	3,005	3,045	2,999	3,035	131,600	3,035
2020-05-08	2,962	2,984	2,925	2,972	248,200	2,972
2020-05-07	2,988	3,035	2,892	2,912	410,500	2,912
2020-05-01	3,005	3,105	3,005	3,035	308,100	3,035
2020-04-30	3,000	3,090	2,926	3,020	519,900	3,020
2020-04-28	2,640	2,762	2,623	2,750	618,500	2,750
2020-04-27	2,661	2,695	2,651	2,687	101,000	2,687
2020-04-24	2,677	2,677	2,637	2,671	136,000	2,671
2020-04-23	2,646	2,694	2,633	2,694	140,300	2,694
2020-04-22	2,577	2,654	2,569	2,640	227,000	2,640
2020-04-21	2,602	2,635	2,596	2,608	187,700	2,608
2020-04-20	2,711	2,734	2,669	2,685	175,000	2,685
2020-04-17	2,803	2,803	2,700	2,711	206,100	2,711
2020-04-16	2,676	2,736	2,647	2,735	152,900	2,735
2020-04-15	2,704	2,723	2,673	2,692	298,900	2,692
2020-04-14	2,814	2,821	2,761	2,765	167,000	2,765
2020-04-13	2,837	2,850	2,788	2,825	167,300	2,825
2020-04-10	2,800	2,877	2,759	2,870	131,000	2,870
2020-04-09	2,817	2,876	2,757	2,805	233,500	2,805
2020-04-08	2,827	2,842	2,751	2,809	225,000	2,809
2020-04-07	2,747	2,848	2,735	2,827	245,200	2,827
2020-04-06	2,659	2,729	2,618	2,711	217,800	2,711
2020-04-03	2,626	2,732	2,607	2,662	211,600	2,662
2020-04-02	2,701	2,754	2,633	2,663	249,900	2,663
2020-04-01	2,850	2,889	2,724	2,751	245,500	2,751
2020-03-31	3,050	3,110	2,866	2,923	346,800	2,923
2020-03-30	2,935	3,085	2,875	3,070	345,800	3,070
2020-03-27	3,005	3,035	2,940	3,035	305,600	3,035
2020-03-26	2,752	2,910	2,688	2,866	271,000	2,866
2020-03-25	2,745	2,835	2,695	2,794	211,600	2,794
2020-03-24	2,728	2,776	2,588	2,666	257,700	2,666
2020-03-23	2,598	2,695	2,466	2,678	396,600	2,678
2020-03-19	2,466	2,512	2,418	2,462	378,300	2,462
2020-03-18	2,511	2,576	2,466	2,466	322,800	2,466
2020-03-17	2,348	2,546	2,334	2,530	356,500	2,530
2020-03-16	2,493	2,502	2,394	2,398	197,200	2,398
2020-03-13	2,395	2,524	2,302	2,465	439,600	2,465
2020-03-12	2,600	2,622	2,518	2,557	303,200	2,557
2020-03-11	2,718	2,750	2,669	2,670	226,000	2,670
2020-03-10	2,654	2,750	2,574	2,721	362,600	2,721
2020-03-09	2,781	2,809	2,675	2,710	254,500	2,710
2020-03-06	2,866	2,889	2,838	2,881	236,600	2,881
2020-03-05	2,987	2,987	2,911	2,928	205,500	2,928
2020-03-04	2,838	2,949	2,832	2,923	305,000	2,923
2020-03-03	2,935	2,937	2,841	2,856	323,300	2,856
2020-03-02	2,830	2,963	2,823	2,916	292,800	2,916
2020-02-28	2,920	2,921	2,855	2,891	278,600	2,891
2020-02-27	3,000	3,015	2,982	2,999	238,600	2,999
2020-02-26	2,998	3,035	2,960	3,025	292,700	3,025
2020-02-25	2,994	3,060	2,987	3,030	252,200	3,030
2020-02-21	3,150	3,190	3,145	3,160	172,700	3,160
2020-02-20	3,170	3,200	3,125	3,130	177,500	3,130
2020-02-19	3,135	3,150	3,115	3,145	163,700	3,145
2020-02-18	3,170	3,180	3,130	3,130	190,000	3,130
2020-02-17	3,200	3,235	3,140	3,215	239,200	3,215
2020-02-14	3,200	3,235	3,180	3,235	200,300	3,235
2020-02-13	3,200	3,235	3,175	3,215	175,300	3,215
2020-02-12	3,205	3,225	3,170	3,170	218,500	3,170
2020-02-10	3,170	3,260	3,170	3,240	128,500	3,240
2020-02-07	3,265	3,275	3,215	3,235	194,300	3,235
2020-02-06	3,305	3,325	3,285	3,305	256,400	3,305
2020-02-05	3,255	3,295	3,240	3,255	260,300	3,255
2020-02-04	3,095	3,170	3,090	3,170	242,400	3,170
2020-02-03	3,075	3,125	3,065	3,095	288,500	3,095
2020-01-31	3,190	3,220	3,175	3,190	181,300	3,190
2020-01-30	3,225	3,245	3,160	3,190	172,300	3,190
2020-01-29	3,200	3,240	3,190	3,235	116,900	3,235
2020-01-28	3,215	3,235	3,205	3,220	167,900	3,220
2020-01-27	3,265	3,285	3,240	3,260	167,600	3,260
2020-01-24	3,340	3,340	3,295	3,295	170,000	3,295
2020-01-23	3,320	3,365	3,290	3,340	231,500	3,340
2020-01-22	3,340	3,360	3,325	3,340	191,000	3,340
2020-01-21	3,305	3,335	3,295	3,320	184,800	3,320
2020-01-20	3,270	3,295	3,265	3,285	137,700	3,285
2020-01-17	3,280	3,285	3,240	3,255	194,300	3,255
2020-01-16	3,255	3,270	3,230	3,255	118,200	3,255
2020-01-15	3,260	3,265	3,235	3,255	144,900	3,255
2020-01-14	3,265	3,265	3,215	3,235	140,800	3,235
2020-01-10	3,295	3,295	3,245	3,255	145,700	3,255
2020-01-09	3,280	3,290	3,230	3,255	146,300	3,255
2020-01-08	3,225	3,225	3,165	3,215	221,600	3,215
2020-01-07	3,195	3,270	3,195	3,260	203,300	3,260
2020-01-06	3,185	3,200	3,160	3,200	210,300	3,200

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

1959 (株)九電工 の時系列データ [2020年度]

1959 (株)九電工の時系列データ [2020年度]