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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 2,690 | 2,696 | 2,660 | 2,686 | 151,100 | 2,686 |
| 2022-05-19 | 2,653 | 2,688 | 2,616 | 2,684 | 257,400 | 2,684 |
| 2022-05-18 | 2,711 | 2,731 | 2,691 | 2,703 | 247,000 | 2,703 |
| 2022-05-17 | 2,769 | 2,793 | 2,721 | 2,728 | 159,800 | 2,728 |
| 2022-05-16 | 2,872 | 2,877 | 2,758 | 2,760 | 137,900 | 2,760 |
| 2022-05-13 | 2,780 | 2,839 | 2,763 | 2,837 | 122,100 | 2,837 |
| 2022-05-12 | 2,801 | 2,808 | 2,781 | 2,787 | 128,600 | 2,787 |
| 2022-05-11 | 2,837 | 2,847 | 2,804 | 2,831 | 185,200 | 2,831 |
| 2022-05-10 | 2,802 | 2,882 | 2,802 | 2,874 | 149,900 | 2,874 |
| 2022-05-09 | 2,847 | 2,859 | 2,835 | 2,839 | 135,200 | 2,839 |
| 2022-05-06 | 2,868 | 2,903 | 2,857 | 2,869 | 158,300 | 2,869 |
| 2022-05-02 | 2,894 | 2,905 | 2,817 | 2,853 | 277,800 | 2,853 |
| 2022-04-28 | 2,864 | 2,947 | 2,855 | 2,944 | 165,600 | 2,944 |
| 2022-04-27 | 2,865 | 2,865 | 2,798 | 2,816 | 493,000 | 2,816 |
| 2022-04-26 | 2,888 | 2,912 | 2,885 | 2,887 | 178,500 | 2,887 |
| 2022-04-25 | 2,859 | 2,872 | 2,829 | 2,864 | 167,500 | 2,864 |
| 2022-04-22 | 2,860 | 2,879 | 2,847 | 2,865 | 104,500 | 2,865 |
| 2022-04-21 | 2,909 | 2,909 | 2,878 | 2,892 | 69,200 | 2,892 |
| 2022-04-20 | 2,886 | 2,899 | 2,862 | 2,883 | 104,600 | 2,883 |
| 2022-04-19 | 2,857 | 2,868 | 2,837 | 2,861 | 146,300 | 2,861 |
| 2022-04-18 | 2,816 | 2,828 | 2,773 | 2,813 | 129,800 | 2,813 |
| 2022-04-15 | 2,843 | 2,855 | 2,816 | 2,825 | 84,200 | 2,825 |
| 2022-04-14 | 2,845 | 2,856 | 2,834 | 2,849 | 84,200 | 2,849 |
| 2022-04-13 | 2,824 | 2,844 | 2,821 | 2,844 | 90,600 | 2,844 |
| 2022-04-12 | 2,856 | 2,861 | 2,806 | 2,812 | 121,500 | 2,812 |
| 2022-04-11 | 2,845 | 2,854 | 2,818 | 2,829 | 160,500 | 2,829 |
| 2022-04-08 | 2,892 | 2,907 | 2,859 | 2,877 | 159,100 | 2,877 |
| 2022-04-07 | 2,885 | 2,885 | 2,835 | 2,867 | 149,700 | 2,867 |
| 2022-04-06 | 2,909 | 2,950 | 2,892 | 2,907 | 195,700 | 2,907 |
| 2022-04-05 | 2,952 | 2,967 | 2,927 | 2,938 | 113,600 | 2,938 |
| 2022-04-04 | 2,937 | 2,967 | 2,932 | 2,948 | 90,800 | 2,948 |
| 2022-04-01 | 2,862 | 2,924 | 2,837 | 2,919 | 208,600 | 2,919 |
| 2022-03-31 | 2,910 | 2,933 | 2,866 | 2,866 | 249,200 | 2,866 |
| 2022-03-30 | 2,990 | 2,990 | 2,922 | 2,951 | 206,700 | 2,951 |
| 2022-03-29 | 3,010 | 3,020 | 2,982 | 3,000 | 280,100 | 3,000 |
| 2022-03-28 | 3,055 | 3,070 | 3,020 | 3,050 | 126,900 | 3,050 |
| 2022-03-25 | 3,035 | 3,060 | 3,025 | 3,050 | 129,100 | 3,050 |
| 2022-03-24 | 3,000 | 3,035 | 2,991 | 3,025 | 149,300 | 3,025 |
| 2022-03-23 | 3,015 | 3,055 | 2,998 | 3,050 | 214,800 | 3,050 |
| 2022-03-22 | 2,990 | 3,025 | 2,987 | 3,010 | 197,700 | 3,010 |
| 2022-03-18 | 3,005 | 3,030 | 2,963 | 2,975 | 479,300 | 2,975 |
| 2022-03-17 | 3,010 | 3,030 | 2,995 | 3,015 | 241,000 | 3,015 |
| 2022-03-16 | 2,996 | 3,010 | 2,992 | 2,992 | 153,800 | 2,992 |
| 2022-03-15 | 2,984 | 3,035 | 2,979 | 3,010 | 165,100 | 3,010 |
| 2022-03-14 | 2,990 | 3,025 | 2,988 | 3,005 | 184,300 | 3,005 |
| 2022-03-11 | 2,939 | 3,000 | 2,939 | 2,996 | 168,500 | 2,996 |
| 2022-03-10 | 2,990 | 3,010 | 2,975 | 3,000 | 300,500 | 3,000 |
| 2022-03-09 | 2,923 | 2,964 | 2,901 | 2,911 | 186,500 | 2,911 |
| 2022-03-08 | 2,951 | 2,977 | 2,914 | 2,924 | 156,700 | 2,924 |
| 2022-03-07 | 2,960 | 2,999 | 2,954 | 2,982 | 153,000 | 2,982 |
| 2022-03-04 | 3,005 | 3,010 | 2,972 | 2,994 | 210,200 | 2,994 |
| 2022-03-03 | 2,997 | 3,035 | 2,985 | 3,020 | 158,000 | 3,020 |
| 2022-03-02 | 3,005 | 3,025 | 2,983 | 2,992 | 287,700 | 2,992 |
| 2022-03-01 | 3,115 | 3,125 | 3,085 | 3,085 | 178,700 | 3,085 |
| 2022-02-28 | 2,993 | 3,095 | 2,992 | 3,085 | 182,700 | 3,085 |
| 2022-02-25 | 2,999 | 3,020 | 2,982 | 3,000 | 192,500 | 3,000 |
| 2022-02-24 | 2,979 | 3,045 | 2,976 | 3,040 | 174,800 | 3,040 |
| 2022-02-22 | 3,050 | 3,065 | 2,991 | 3,010 | 225,500 | 3,010 |
| 2022-02-21 | 3,050 | 3,125 | 3,050 | 3,110 | 99,000 | 3,110 |
| 2022-02-18 | 3,050 | 3,130 | 3,050 | 3,120 | 151,400 | 3,120 |
| 2022-02-17 | 3,135 | 3,150 | 3,100 | 3,100 | 148,700 | 3,100 |
| 2022-02-16 | 3,145 | 3,180 | 3,140 | 3,165 | 115,300 | 3,165 |
| 2022-02-15 | 3,130 | 3,175 | 3,120 | 3,145 | 210,000 | 3,145 |
| 2022-02-14 | 3,070 | 3,150 | 3,065 | 3,120 | 196,400 | 3,120 |
| 2022-02-10 | 3,120 | 3,160 | 3,120 | 3,135 | 255,600 | 3,135 |
| 2022-02-09 | 3,115 | 3,165 | 3,100 | 3,125 | 169,500 | 3,125 |
| 2022-02-08 | 3,045 | 3,140 | 3,045 | 3,120 | 106,100 | 3,120 |
| 2022-02-07 | 3,010 | 3,110 | 3,010 | 3,075 | 205,500 | 3,075 |
| 2022-02-04 | 2,981 | 3,050 | 2,977 | 3,050 | 226,500 | 3,050 |
| 2022-02-03 | 2,934 | 2,989 | 2,929 | 2,972 | 251,200 | 2,972 |
| 2022-02-02 | 2,850 | 2,941 | 2,845 | 2,934 | 527,900 | 2,934 |
| 2022-02-01 | 2,920 | 2,944 | 2,830 | 2,833 | 701,400 | 2,833 |
| 2022-01-31 | 2,994 | 3,035 | 2,907 | 2,920 | 747,300 | 2,920 |
| 2022-01-28 | 3,330 | 3,390 | 3,325 | 3,375 | 153,600 | 3,375 |
| 2022-01-27 | 3,340 | 3,355 | 3,255 | 3,300 | 136,600 | 3,300 |
| 2022-01-26 | 3,355 | 3,355 | 3,300 | 3,300 | 80,200 | 3,300 |
| 2022-01-25 | 3,375 | 3,380 | 3,315 | 3,350 | 147,200 | 3,350 |
| 2022-01-24 | 3,330 | 3,385 | 3,305 | 3,375 | 189,200 | 3,375 |
| 2022-01-21 | 3,445 | 3,445 | 3,365 | 3,395 | 99,800 | 3,395 |
| 2022-01-20 | 3,370 | 3,450 | 3,370 | 3,420 | 90,000 | 3,420 |
| 2022-01-19 | 3,400 | 3,450 | 3,380 | 3,395 | 89,900 | 3,395 |
| 2022-01-18 | 3,560 | 3,565 | 3,470 | 3,470 | 59,200 | 3,470 |
| 2022-01-17 | 3,495 | 3,535 | 3,485 | 3,510 | 42,900 | 3,510 |
| 2022-01-14 | 3,465 | 3,495 | 3,430 | 3,465 | 97,800 | 3,465 |
| 2022-01-13 | 3,545 | 3,550 | 3,505 | 3,505 | 54,800 | 3,505 |
| 2022-01-12 | 3,500 | 3,575 | 3,485 | 3,550 | 89,100 | 3,550 |
| 2022-01-11 | 3,475 | 3,495 | 3,425 | 3,460 | 86,500 | 3,460 |
| 2022-01-07 | 3,530 | 3,570 | 3,485 | 3,495 | 102,300 | 3,495 |
| 2022-01-06 | 3,590 | 3,615 | 3,515 | 3,520 | 90,700 | 3,520 |
| 2022-01-05 | 3,635 | 3,645 | 3,575 | 3,605 | 112,200 | 3,605 |
| 2022-01-04 | 3,565 | 3,600 | 3,530 | 3,575 | 123,200 | 3,575 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
