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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,896 | 3,930 | 3,885 | 3,897 | 168,500 | 3,897 |
| 2023-06-07 | 3,865 | 3,918 | 3,859 | 3,888 | 234,000 | 3,888 |
| 2023-06-06 | 3,768 | 3,857 | 3,754 | 3,854 | 180,200 | 3,854 |
| 2023-06-05 | 3,795 | 3,828 | 3,777 | 3,812 | 192,800 | 3,812 |
| 2023-06-02 | 3,730 | 3,740 | 3,700 | 3,735 | 174,500 | 3,735 |
| 2023-06-01 | 3,675 | 3,755 | 3,670 | 3,730 | 138,500 | 3,730 |
| 2023-05-31 | 3,715 | 3,745 | 3,685 | 3,695 | 172,700 | 3,695 |
| 2023-05-30 | 3,755 | 3,785 | 3,750 | 3,755 | 152,000 | 3,755 |
| 2023-05-29 | 3,790 | 3,805 | 3,755 | 3,780 | 138,300 | 3,780 |
| 2023-05-26 | 3,810 | 3,830 | 3,770 | 3,770 | 134,000 | 3,770 |
| 2023-05-25 | 3,755 | 3,830 | 3,750 | 3,790 | 180,500 | 3,790 |
| 2023-05-24 | 3,800 | 3,865 | 3,780 | 3,790 | 257,300 | 3,790 |
| 2023-05-23 | 3,705 | 3,780 | 3,700 | 3,750 | 203,100 | 3,750 |
| 2023-05-22 | 3,635 | 3,730 | 3,630 | 3,700 | 152,100 | 3,700 |
| 2023-05-19 | 3,680 | 3,720 | 3,670 | 3,680 | 145,900 | 3,680 |
| 2023-05-18 | 3,700 | 3,700 | 3,660 | 3,680 | 112,400 | 3,680 |
| 2023-05-17 | 3,675 | 3,695 | 3,655 | 3,680 | 72,000 | 3,680 |
| 2023-05-16 | 3,670 | 3,675 | 3,645 | 3,675 | 91,800 | 3,675 |
| 2023-05-15 | 3,625 | 3,655 | 3,625 | 3,635 | 87,700 | 3,635 |
| 2023-05-12 | 3,610 | 3,625 | 3,580 | 3,605 | 148,900 | 3,605 |
| 2023-05-11 | 3,550 | 3,595 | 3,510 | 3,570 | 120,700 | 3,570 |
| 2023-05-10 | 3,605 | 3,610 | 3,565 | 3,585 | 136,800 | 3,585 |
| 2023-05-09 | 3,545 | 3,595 | 3,535 | 3,575 | 157,500 | 3,575 |
| 2023-05-08 | 3,560 | 3,570 | 3,525 | 3,555 | 115,000 | 3,555 |
| 2023-05-02 | 3,575 | 3,575 | 3,490 | 3,565 | 204,300 | 3,565 |
| 2023-05-01 | 3,365 | 3,580 | 3,330 | 3,575 | 471,400 | 3,575 |
| 2023-04-28 | 3,560 | 3,615 | 3,535 | 3,615 | 284,600 | 3,615 |
| 2023-04-27 | 3,455 | 3,470 | 3,420 | 3,460 | 114,300 | 3,460 |
| 2023-04-26 | 3,455 | 3,495 | 3,430 | 3,465 | 143,800 | 3,465 |
| 2023-04-25 | 3,420 | 3,470 | 3,420 | 3,445 | 86,300 | 3,445 |
| 2023-04-24 | 3,405 | 3,435 | 3,385 | 3,420 | 95,900 | 3,420 |
| 2023-04-21 | 3,365 | 3,390 | 3,345 | 3,375 | 113,300 | 3,375 |
| 2023-04-20 | 3,370 | 3,395 | 3,355 | 3,385 | 87,700 | 3,385 |
| 2023-04-19 | 3,335 | 3,375 | 3,330 | 3,370 | 66,600 | 3,370 |
| 2023-04-18 | 3,380 | 3,385 | 3,340 | 3,355 | 66,700 | 3,355 |
| 2023-04-17 | 3,365 | 3,370 | 3,340 | 3,350 | 66,500 | 3,350 |
| 2023-04-14 | 3,310 | 3,355 | 3,305 | 3,345 | 86,900 | 3,345 |
| 2023-04-13 | 3,295 | 3,315 | 3,275 | 3,300 | 101,500 | 3,300 |
| 2023-04-12 | 3,245 | 3,300 | 3,235 | 3,300 | 124,000 | 3,300 |
| 2023-04-11 | 3,235 | 3,250 | 3,200 | 3,210 | 138,500 | 3,210 |
| 2023-04-10 | 3,225 | 3,245 | 3,170 | 3,185 | 210,700 | 3,185 |
| 2023-04-07 | 3,240 | 3,260 | 3,210 | 3,210 | 195,700 | 3,210 |
| 2023-04-06 | 3,285 | 3,290 | 3,240 | 3,255 | 174,700 | 3,255 |
| 2023-04-05 | 3,380 | 3,390 | 3,310 | 3,330 | 129,600 | 3,330 |
| 2023-04-04 | 3,410 | 3,435 | 3,385 | 3,435 | 111,700 | 3,435 |
| 2023-04-03 | 3,430 | 3,430 | 3,370 | 3,410 | 81,300 | 3,410 |
| 2023-03-31 | 3,340 | 3,390 | 3,330 | 3,365 | 120,300 | 3,365 |
| 2023-03-30 | 3,340 | 3,355 | 3,300 | 3,335 | 119,600 | 3,335 |
| 2023-03-29 | 3,395 | 3,420 | 3,355 | 3,405 | 137,200 | 3,405 |
| 2023-03-28 | 3,380 | 3,385 | 3,330 | 3,350 | 75,900 | 3,350 |
| 2023-03-27 | 3,395 | 3,395 | 3,330 | 3,360 | 92,900 | 3,360 |
| 2023-03-24 | 3,330 | 3,350 | 3,320 | 3,340 | 93,600 | 3,340 |
| 2023-03-23 | 3,275 | 3,345 | 3,265 | 3,330 | 92,300 | 3,330 |
| 2023-03-22 | 3,345 | 3,370 | 3,315 | 3,330 | 100,600 | 3,330 |
| 2023-03-20 | 3,340 | 3,340 | 3,265 | 3,275 | 78,900 | 3,275 |
| 2023-03-17 | 3,345 | 3,365 | 3,335 | 3,350 | 109,800 | 3,350 |
| 2023-03-16 | 3,310 | 3,345 | 3,290 | 3,330 | 113,300 | 3,330 |
| 2023-03-15 | 3,395 | 3,410 | 3,355 | 3,375 | 99,300 | 3,375 |
| 2023-03-14 | 3,375 | 3,380 | 3,310 | 3,345 | 116,200 | 3,345 |
| 2023-03-13 | 3,510 | 3,510 | 3,405 | 3,445 | 91,700 | 3,445 |
| 2023-03-10 | 3,575 | 3,590 | 3,535 | 3,555 | 118,900 | 3,555 |
| 2023-03-09 | 3,590 | 3,625 | 3,570 | 3,610 | 149,400 | 3,610 |
| 2023-03-08 | 3,510 | 3,555 | 3,495 | 3,530 | 87,400 | 3,530 |
| 2023-03-07 | 3,475 | 3,520 | 3,475 | 3,505 | 124,700 | 3,505 |
| 2023-03-06 | 3,475 | 3,495 | 3,460 | 3,470 | 71,600 | 3,470 |
| 2023-03-03 | 3,470 | 3,480 | 3,450 | 3,465 | 86,600 | 3,465 |
| 2023-03-02 | 3,455 | 3,470 | 3,440 | 3,465 | 76,500 | 3,465 |
| 2023-03-01 | 3,445 | 3,450 | 3,420 | 3,440 | 77,000 | 3,440 |
| 2023-02-28 | 3,460 | 3,465 | 3,440 | 3,440 | 140,900 | 3,440 |
| 2023-02-27 | 3,375 | 3,450 | 3,375 | 3,445 | 93,600 | 3,445 |
| 2023-02-24 | 3,390 | 3,425 | 3,355 | 3,370 | 68,700 | 3,370 |
| 2023-02-22 | 3,410 | 3,415 | 3,370 | 3,390 | 93,900 | 3,390 |
| 2023-02-21 | 3,395 | 3,415 | 3,390 | 3,415 | 91,400 | 3,415 |
| 2023-02-20 | 3,430 | 3,440 | 3,400 | 3,405 | 113,900 | 3,405 |
| 2023-02-17 | 3,335 | 3,480 | 3,330 | 3,430 | 299,400 | 3,430 |
| 2023-02-16 | 3,290 | 3,350 | 3,290 | 3,335 | 157,000 | 3,335 |
| 2023-02-15 | 3,265 | 3,275 | 3,245 | 3,260 | 74,100 | 3,260 |
| 2023-02-14 | 3,290 | 3,295 | 3,230 | 3,245 | 68,900 | 3,245 |
| 2023-02-13 | 3,255 | 3,255 | 3,205 | 3,245 | 96,200 | 3,245 |
| 2023-02-10 | 3,215 | 3,255 | 3,210 | 3,240 | 83,700 | 3,240 |
| 2023-02-09 | 3,220 | 3,250 | 3,205 | 3,235 | 125,200 | 3,235 |
| 2023-02-08 | 3,190 | 3,240 | 3,165 | 3,230 | 95,300 | 3,230 |
| 2023-02-07 | 3,195 | 3,210 | 3,175 | 3,195 | 94,400 | 3,195 |
| 2023-02-06 | 3,195 | 3,210 | 3,175 | 3,200 | 100,800 | 3,200 |
| 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
