1959 (株)九電工 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-194,0654,0954,0554,06568,7004,065
2021-04-164,0454,1104,0354,105123,3004,105
2021-04-154,0904,1204,0654,09093,3004,090
2021-04-144,1154,1254,0704,120119,9004,120
2021-04-134,2204,2754,1654,175131,2004,175
2021-04-124,3004,3154,2654,280110,4004,280
2021-04-094,2804,3004,1954,195135,8004,195
2021-04-084,1804,2104,1454,160137,9004,160
2021-04-074,1504,2054,1304,195158,2004,195
2021-04-064,1904,2154,1154,115137,3004,115
2021-04-054,0504,1704,0354,165154,2004,165
2021-04-024,0954,1254,0454,065100,1004,065
2021-04-014,1754,2154,0754,095120,2004,095
2021-03-314,2154,2604,1504,230267,9004,230
2021-03-304,2354,2504,1454,195237,9004,195
2021-03-294,2654,3254,2604,325239,0004,325
2021-03-264,2054,2304,1404,200175,4004,200
2021-03-254,1104,1754,1054,140175,4004,140
2021-03-244,1054,1204,0304,070197,6004,070
2021-03-234,0904,1504,0504,085174,8004,085
2021-03-224,0104,1304,0004,100151,4004,100
2021-03-193,9804,0753,9354,055196,0004,055
2021-03-183,9204,0003,9103,980177,2003,980
2021-03-173,9403,9603,8653,920154,8003,920
2021-03-163,9804,0003,9303,960120,8003,960
2021-03-153,9153,9803,9053,980193,1003,980
2021-03-123,7703,8653,7603,860194,3003,860
2021-03-113,7253,7903,7053,77095,8003,770
2021-03-103,6903,7253,6753,700124,2003,700
2021-03-093,7353,7703,6953,715131,1003,715
2021-03-083,6653,7203,6503,685119,8003,685
2021-03-053,6253,6553,6103,645115,8003,645
2021-03-043,5953,6203,5453,58097,4003,580
2021-03-033,6403,6653,5903,635150,3003,635
2021-03-023,5703,6003,5353,590123,6003,590
2021-03-013,5353,5703,5203,560160,6003,560
2021-02-263,4753,5353,4553,500198,9003,500
2021-02-253,5253,5303,4703,47594,6003,475
2021-02-243,5003,5553,4253,425133,5003,425
2021-02-223,3853,4103,3753,390117,6003,390
2021-02-193,3453,3853,3453,37083,6003,370
2021-02-183,4103,4103,3453,395141,3003,395
2021-02-173,4453,4603,4103,410140,3003,410
2021-02-163,5003,5003,4353,44094,2003,440
2021-02-153,5503,5503,5053,51585,0003,515
2021-02-123,5503,5753,5153,540109,9003,540
2021-02-103,6103,6103,4953,510109,7003,510
2021-02-093,5803,6353,5653,630198,2003,630
2021-02-083,5303,5653,5053,560138,2003,560
2021-02-053,5153,5653,5003,505163,4003,505
2021-02-043,4453,5153,4303,515133,6003,515
2021-02-033,3853,4453,3553,445129,8003,445
2021-02-023,3603,3703,3353,370148,8003,370
2021-02-013,2153,3353,2103,315215,9003,315
2021-01-293,2053,2053,1653,17092,5003,170
2021-01-283,1503,2203,1503,190108,6003,190
2021-01-273,2053,2353,2053,22065,2003,220
2021-01-263,1903,2403,1903,21084,5003,210
2021-01-253,2253,2453,2053,21590,6003,215
2021-01-223,1703,2303,1653,225118,7003,225
2021-01-213,1753,2103,1703,185132,7003,185
2021-01-203,1803,1953,1353,19580,4003,195
2021-01-193,1803,1903,1503,155101,5003,155
2021-01-183,1753,2003,1703,18074,5003,180
2021-01-153,2603,2603,2003,220122,9003,220
2021-01-143,2653,2853,2403,25080,1003,250
2021-01-133,2853,2853,2403,265108,1003,265
2021-01-123,3153,3303,2753,300106,8003,300
2021-01-083,3353,3703,3153,340141,8003,340
2021-01-073,3503,3903,3303,335183,2003,335
2021-01-063,2353,3053,2303,300133,7003,300
2021-01-053,3053,3153,2653,280100,5003,280
2021-01-043,3503,3503,2653,32075,4003,320

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