1959 (株)九電工 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3,130 | 3,160 | 3,090 | 3,160 | 170,600 | 3,160 |
| 2023-02-02 | 3,215 | 3,225 | 3,160 | 3,165 | 135,700 | 3,165 |
| 2023-02-01 | 3,330 | 3,340 | 3,225 | 3,225 | 283,500 | 3,225 |
| 2023-01-31 | 3,375 | 3,400 | 3,335 | 3,360 | 203,000 | 3,360 |
| 2023-01-30 | 3,335 | 3,375 | 3,335 | 3,350 | 98,300 | 3,350 |
| 2023-01-27 | 3,350 | 3,380 | 3,335 | 3,350 | 112,400 | 3,350 |
| 2023-01-26 | 3,350 | 3,355 | 3,315 | 3,330 | 138,800 | 3,330 |
| 2023-01-25 | 3,390 | 3,410 | 3,330 | 3,350 | 134,400 | 3,350 |
| 2023-01-24 | 3,320 | 3,370 | 3,305 | 3,355 | 117,500 | 3,355 |
| 2023-01-23 | 3,340 | 3,340 | 3,260 | 3,305 | 179,900 | 3,305 |
| 2023-01-20 | 3,340 | 3,360 | 3,315 | 3,340 | 162,800 | 3,340 |
| 2023-01-19 | 3,300 | 3,345 | 3,285 | 3,335 | 179,500 | 3,335 |
| 2023-01-18 | 3,200 | 3,325 | 3,200 | 3,290 | 175,400 | 3,290 |
| 2023-01-17 | 3,150 | 3,215 | 3,145 | 3,200 | 104,900 | 3,200 |
| 2023-01-16 | 3,110 | 3,150 | 3,095 | 3,130 | 104,700 | 3,130 |
| 2023-01-13 | 3,095 | 3,135 | 3,090 | 3,100 | 94,400 | 3,100 |
| 2023-01-12 | 3,195 | 3,195 | 3,100 | 3,110 | 93,900 | 3,110 |
| 2023-01-11 | 3,140 | 3,190 | 3,140 | 3,175 | 89,000 | 3,175 |
| 2023-01-10 | 3,220 | 3,225 | 3,115 | 3,125 | 124,800 | 3,125 |
| 2023-01-06 | 3,195 | 3,230 | 3,190 | 3,210 | 145,500 | 3,210 |
| 2023-01-05 | 3,175 | 3,195 | 3,135 | 3,180 | 118,300 | 3,180 |
| 2023-01-04 | 3,330 | 3,340 | 3,220 | 3,235 | 109,700 | 3,235 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株