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
2021-12-033,4453,4703,4203,46565,8003,465
2021-12-023,3653,4403,3553,39595,9003,395
2021-12-013,3303,4403,3303,41571,1003,415
2021-11-303,3953,4553,3603,360144,3003,360
2021-11-293,4103,4353,4003,400103,3003,400
2021-11-263,4903,4903,4303,44572,5003,445
2021-11-253,5203,5403,5053,50541,7003,505
2021-11-243,5153,5653,5153,52052,0003,520
2021-11-223,5353,5553,5153,53557,9003,535
2021-11-193,5603,5803,5353,540103,6003,540
2021-11-183,4753,5253,4703,51565,3003,515
2021-11-173,5003,5303,4803,49082,4003,490
2021-11-163,5803,5803,5153,52075,9003,520
2021-11-153,5553,5803,5303,53558,5003,535
2021-11-123,4753,5503,4753,54093,3003,540
2021-11-113,4703,4953,4553,47052,4003,470
2021-11-103,5153,5353,5003,50044,7003,500
2021-11-093,4853,5203,4703,51561,3003,515
2021-11-083,5203,5353,4903,50576,3003,505
2021-11-053,5503,5553,4953,52590,9003,525
2021-11-043,5903,5953,5603,590146,9003,590
2021-11-023,6403,6403,5703,57098,5003,570
2021-11-013,6453,6553,6103,65096,1003,650
2021-10-293,5603,6803,5503,610172,8003,610
2021-10-283,5353,5903,5353,555592,4003,555
2021-10-273,5703,6153,5453,555128,5003,555
2021-10-263,5753,6003,5353,560134,9003,560
2021-10-253,5703,5753,5153,520128,9003,520
2021-10-223,5003,5853,5003,555231,7003,555
2021-10-213,6753,6853,5703,570234,5003,570
2021-10-203,7503,7603,7053,710117,0003,710
2021-10-193,7253,7453,6953,72079,2003,720
2021-10-183,7303,7353,6603,710120,8003,710
2021-10-153,6603,7003,6503,68581,5003,685
2021-10-143,5953,6253,5553,62095,5003,620
2021-10-133,5753,6103,5753,59081,5003,590
2021-10-123,6203,6503,5903,61090,2003,610
2021-10-113,6103,6553,5953,64090,9003,640
2021-10-083,6353,6703,6053,610115,7003,610
2021-10-073,6303,6703,6153,615118,5003,615
2021-10-063,5803,6303,5703,600145,4003,600
2021-10-053,5703,6203,5603,580114,3003,580
2021-10-043,7003,7053,6303,63579,1003,635
2021-10-013,6853,6953,6453,660114,2003,660
2021-09-303,7203,7553,7053,710126,1003,710
2021-09-293,7303,7553,6953,745168,4003,745
2021-09-283,8553,8653,8253,850135,3003,850
2021-09-273,9153,9153,8203,860216,2003,860
2021-09-243,9303,9503,9053,940115,6003,940
2021-09-223,9403,9553,9103,915101,8003,915
2021-09-214,0154,0153,9653,980132,2003,980
2021-09-174,1104,1254,0654,100346,3004,100
2021-09-164,0904,1254,0804,115122,2004,115
2021-09-154,1654,1654,0604,110124,6004,110
2021-09-144,1604,2154,1304,210125,8004,210
2021-09-134,1204,1454,0754,14599,6004,145
2021-09-104,1204,1904,1054,190136,8004,190
2021-09-094,2254,2604,1004,145157,2004,145
2021-09-084,2054,2504,1804,250164,0004,250
2021-09-074,1854,2254,1504,180129,2004,180
2021-09-064,1104,1454,1054,13091,6004,130
2021-09-034,0254,1004,0204,085110,3004,085
2021-09-023,9404,0153,9304,000115,6004,000
2021-09-013,9203,9703,9103,95596,7003,955
2021-08-313,9253,9853,9253,955102,0003,955
2021-08-303,9003,9753,9003,970127,6003,970
2021-08-273,8703,8953,8653,88067,8003,880
2021-08-263,8803,8953,8653,88557,9003,885
2021-08-253,8603,8853,8503,86081,9003,860
2021-08-243,8903,8953,8503,86079,4003,860
2021-08-233,8853,9103,8653,86594,9003,865
2021-08-203,8453,8603,8303,85084,8003,850
2021-08-193,8053,8153,7803,80068,1003,800
2021-08-183,8253,8803,8253,83077,8003,830
2021-08-173,7953,8353,7903,820107,2003,820
2021-08-163,8303,8453,7853,79597,0003,795
2021-08-133,7903,8453,7853,825109,8003,825
2021-08-123,8203,8353,7903,80593,9003,805
2021-08-113,8053,8103,7403,75583,4003,755
2021-08-103,7553,7803,7403,770119,8003,770
2021-08-063,7803,7903,7503,75093,5003,750
2021-08-053,7553,8003,7453,770105,9003,770
2021-08-043,9153,9203,8003,81598,0003,815
2021-08-033,8653,9003,8453,89081,0003,890
2021-08-023,9253,9603,8753,920156,4003,920
2021-07-303,7803,8853,7653,885209,9003,885
2021-07-293,7753,8103,7603,78092,8003,780
2021-07-283,7503,8003,7453,79065,2003,790
2021-07-273,7553,7803,7303,765122,4003,765
2021-07-263,7903,7903,7353,75591,9003,755
2021-07-213,6953,7353,6953,72569,1003,725
2021-07-203,6053,6703,6053,66088,4003,660
2021-07-193,6253,6603,6053,65591,6003,655
2021-07-163,7003,7153,6603,68064,7003,680
2021-07-153,7903,8303,7153,730123,5003,730
2021-07-143,7603,8253,7603,790140,7003,790
2021-07-133,6603,7453,6503,740167,3003,740
2021-07-123,6053,6503,6003,645110,5003,645
2021-07-093,4903,5603,4753,550127,7003,550
2021-07-083,5403,5753,5203,540173,0003,540
2021-07-073,5003,5953,5003,555128,1003,555
2021-07-063,5753,6003,5553,58580,5003,585
2021-07-053,5753,5903,5603,57566,2003,575
2021-07-023,5653,5953,5653,59561,4003,595
2021-07-013,5703,5903,5353,54061,0003,540
2021-06-303,5703,6053,5653,565140,2003,565
2021-06-293,6203,6303,5953,610119,6003,610
2021-06-283,6753,7003,6203,625122,7003,625
2021-06-253,6203,6403,6103,630151,4003,630
2021-06-243,6003,6503,5753,605220,6003,605
2021-06-233,5503,5653,5253,550171,8003,550
2021-06-223,5253,6003,4903,555302,9003,555
2021-06-213,3853,4103,3503,385149,4003,385
2021-06-183,4553,4553,4103,425125,8003,425
2021-06-173,5203,5203,4353,44070,7003,440
2021-06-163,4803,4903,4553,490117,5003,490
2021-06-153,4453,4753,4303,46587,7003,465
2021-06-143,4953,5003,4453,45080,4003,450
2021-06-113,4803,4903,4303,455110,1003,455
2021-06-103,4703,5003,4603,48095,7003,480
2021-06-093,4903,5053,4553,46586,2003,465
2021-06-083,3953,4603,3903,46081,4003,460
2021-06-073,4503,4753,4253,45085,1003,450
2021-06-043,4503,4853,4503,465109,2003,465
2021-06-033,4403,4603,4203,435155,6003,435
2021-06-023,4153,4653,3853,435146,5003,435
2021-06-013,4003,4103,3553,390128,9003,390
2021-05-313,4753,4753,3803,385125,3003,385
2021-05-283,4703,5053,4153,445215,9003,445
2021-05-273,5003,5103,4003,400182,8003,400
2021-05-263,4853,5553,4703,535103,3003,535
2021-05-253,5403,5753,5303,535116,2003,535
2021-05-243,5503,5953,5353,535125,3003,535
2021-05-213,5453,5653,5253,54593,9003,545
2021-05-203,5203,5603,5203,54096,2003,540
2021-05-193,5803,5803,5403,555129,5003,555
2021-05-183,6353,6453,5953,62568,7003,625
2021-05-173,6053,6353,5953,61096,9003,610
2021-05-143,6453,6653,6003,600156,6003,600
2021-05-133,6403,6703,6053,610103,4003,610
2021-05-123,7003,7353,6303,660117,4003,660
2021-05-113,7553,7853,7353,750139,5003,750
2021-05-103,8153,8253,7953,81094,4003,810
2021-05-073,8203,8403,7953,815149,0003,815
2021-05-063,9153,9603,8603,860226,7003,860
2021-04-303,6853,8603,6853,800280,6003,800
2021-04-283,9153,9603,8653,895290,6003,895
2021-04-273,8253,8903,8103,880297,5003,880
2021-04-263,9553,9753,8803,895215,5003,895
2021-04-233,9853,9903,9503,99084,6003,990
2021-04-224,0004,0203,9704,000126,2004,000
2021-04-213,9653,9803,9253,970103,9003,970
2021-04-204,0554,0804,0054,050106,9004,050
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