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
2022-05-202,6902,6962,6602,686151,1002,686
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