1959 (株)九電工 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,609 | 5,652 | 5,555 | 5,589 | 219,900 | 5,589 |
| 2024-07-25 | 5,615 | 5,667 | 5,559 | 5,609 | 228,000 | 5,609 |
| 2024-07-24 | 5,774 | 5,775 | 5,667 | 5,680 | 191,300 | 5,680 |
| 2024-07-23 | 5,789 | 5,846 | 5,768 | 5,791 | 179,900 | 5,791 |
| 2024-07-22 | 5,750 | 5,808 | 5,670 | 5,789 | 268,100 | 5,789 |
| 2024-07-19 | 5,808 | 5,823 | 5,731 | 5,769 | 210,600 | 5,769 |
| 2024-07-18 | 5,761 | 5,855 | 5,708 | 5,808 | 231,900 | 5,808 |
| 2024-07-17 | 5,785 | 5,811 | 5,724 | 5,764 | 205,500 | 5,764 |
| 2024-07-16 | 5,797 | 5,806 | 5,753 | 5,753 | 145,100 | 5,753 |
| 2024-07-12 | 5,692 | 5,811 | 5,648 | 5,739 | 200,800 | 5,739 |
| 2024-07-11 | 5,665 | 5,724 | 5,618 | 5,712 | 169,700 | 5,712 |
| 2024-07-10 | 5,626 | 5,648 | 5,571 | 5,633 | 156,800 | 5,633 |
| 2024-07-09 | 5,583 | 5,649 | 5,573 | 5,635 | 156,000 | 5,635 |
| 2024-07-08 | 5,642 | 5,660 | 5,581 | 5,599 | 124,700 | 5,599 |
| 2024-07-05 | 5,750 | 5,765 | 5,659 | 5,660 | 143,500 | 5,660 |
| 2024-07-04 | 5,818 | 5,845 | 5,769 | 5,772 | 155,900 | 5,772 |
| 2024-07-03 | 5,762 | 5,812 | 5,685 | 5,768 | 222,200 | 5,768 |
| 2024-07-02 | 5,836 | 5,847 | 5,701 | 5,754 | 262,200 | 5,754 |
| 2024-07-01 | 5,895 | 5,939 | 5,690 | 5,849 | 307,100 | 5,849 |
| 2024-06-28 | 5,916 | 5,934 | 5,864 | 5,913 | 191,600 | 5,913 |
| 2024-06-27 | 5,886 | 5,928 | 5,840 | 5,911 | 336,500 | 5,911 |
| 2024-06-26 | 5,875 | 5,940 | 5,811 | 5,869 | 231,100 | 5,869 |
| 2024-06-25 | 5,779 | 5,854 | 5,765 | 5,852 | 168,200 | 5,852 |
| 2024-06-24 | 5,759 | 5,800 | 5,671 | 5,739 | 224,800 | 5,739 |
| 2024-06-21 | 5,677 | 5,753 | 5,674 | 5,704 | 913,200 | 5,704 |
| 2024-06-20 | 5,576 | 5,635 | 5,544 | 5,603 | 272,200 | 5,603 |
| 2024-06-19 | 5,695 | 5,771 | 5,633 | 5,676 | 210,800 | 5,676 |
| 2024-06-18 | 5,767 | 5,777 | 5,659 | 5,690 | 335,000 | 5,690 |
| 2024-06-17 | 5,813 | 5,814 | 5,690 | 5,780 | 215,100 | 5,780 |
| 2024-06-14 | 5,770 | 5,904 | 5,751 | 5,872 | 402,700 | 5,872 |
| 2024-06-13 | 5,990 | 6,027 | 5,778 | 5,811 | 339,000 | 5,811 |
| 2024-06-12 | 6,130 | 6,150 | 6,049 | 6,058 | 145,500 | 6,058 |
| 2024-06-11 | 6,141 | 6,187 | 6,104 | 6,108 | 201,400 | 6,108 |
| 2024-06-10 | 6,103 | 6,170 | 6,077 | 6,152 | 168,300 | 6,152 |
| 2024-06-07 | 6,099 | 6,214 | 6,097 | 6,170 | 237,200 | 6,170 |
| 2024-06-06 | 6,149 | 6,197 | 6,044 | 6,071 | 143,500 | 6,071 |
| 2024-06-05 | 6,061 | 6,174 | 6,009 | 6,110 | 251,900 | 6,110 |
| 2024-06-04 | 6,110 | 6,193 | 6,051 | 6,076 | 411,900 | 6,076 |
| 2024-06-03 | 6,422 | 6,463 | 6,227 | 6,248 | 319,600 | 6,248 |
| 2024-05-31 | 6,542 | 6,542 | 6,339 | 6,398 | 370,400 | 6,398 |
| 2024-05-30 | 6,430 | 6,523 | 6,347 | 6,493 | 188,400 | 6,493 |
| 2024-05-29 | 6,702 | 6,825 | 6,438 | 6,520 | 562,200 | 6,520 |
| 2024-05-28 | 6,280 | 6,759 | 6,262 | 6,681 | 938,300 | 6,681 |
| 2024-05-27 | 6,132 | 6,205 | 6,110 | 6,200 | 262,400 | 6,200 |
| 2024-05-24 | 6,031 | 6,097 | 6,002 | 6,060 | 248,200 | 6,060 |
| 2024-05-23 | 6,020 | 6,090 | 5,922 | 6,068 | 337,900 | 6,068 |
| 2024-05-22 | 6,180 | 6,188 | 6,095 | 6,105 | 289,500 | 6,105 |
| 2024-05-21 | 6,290 | 6,325 | 6,213 | 6,220 | 279,300 | 6,220 |
| 2024-05-20 | 6,220 | 6,336 | 6,193 | 6,276 | 238,500 | 6,276 |
| 2024-05-17 | 6,196 | 6,319 | 6,190 | 6,241 | 173,600 | 6,241 |
| 2024-05-16 | 6,339 | 6,375 | 6,175 | 6,296 | 349,700 | 6,296 |
| 2024-05-15 | 6,245 | 6,373 | 6,242 | 6,332 | 282,600 | 6,332 |
| 2024-05-14 | 6,398 | 6,434 | 6,250 | 6,301 | 302,200 | 6,301 |
| 2024-05-13 | 6,555 | 6,571 | 6,382 | 6,441 | 342,300 | 6,441 |
| 2024-05-10 | 6,573 | 6,692 | 6,550 | 6,567 | 184,200 | 6,567 |
| 2024-05-09 | 6,586 | 6,630 | 6,503 | 6,616 | 239,800 | 6,616 |
| 2024-05-08 | 6,650 | 6,680 | 6,520 | 6,586 | 307,500 | 6,586 |
| 2024-05-07 | 6,740 | 6,841 | 6,605 | 6,691 | 454,300 | 6,691 |
| 2024-05-02 | 6,651 | 6,800 | 6,595 | 6,721 | 422,300 | 6,721 |
| 2024-05-01 | 6,531 | 6,616 | 6,433 | 6,551 | 729,300 | 6,551 |
| 2024-04-30 | 6,644 | 6,697 | 6,410 | 6,552 | 1,398,200 | 6,552 |
| 2024-04-26 | 6,860 | 7,139 | 6,850 | 7,058 | 431,600 | 7,058 |
| 2024-04-25 | 7,028 | 7,061 | 6,845 | 6,888 | 508,600 | 6,888 |
| 2024-04-24 | 7,000 | 7,004 | 6,837 | 6,955 | 485,400 | 6,955 |
| 2024-04-23 | 6,936 | 7,075 | 6,936 | 7,011 | 311,000 | 7,011 |
| 2024-04-22 | 7,001 | 7,132 | 6,865 | 6,927 | 462,800 | 6,927 |
| 2024-04-19 | 6,822 | 7,000 | 6,822 | 6,954 | 384,500 | 6,954 |
| 2024-04-18 | 6,866 | 6,910 | 6,751 | 6,839 | 255,000 | 6,839 |
| 2024-04-17 | 6,877 | 6,942 | 6,751 | 6,892 | 320,800 | 6,892 |
| 2024-04-16 | 6,922 | 7,090 | 6,858 | 6,861 | 509,200 | 6,861 |
| 2024-04-15 | 6,756 | 7,093 | 6,713 | 7,021 | 536,600 | 7,021 |
| 2024-04-12 | 6,851 | 6,913 | 6,730 | 6,782 | 418,300 | 6,782 |
| 2024-04-11 | 6,679 | 6,912 | 6,630 | 6,870 | 398,500 | 6,870 |
| 2024-04-10 | 6,515 | 6,778 | 6,515 | 6,728 | 372,400 | 6,728 |
| 2024-04-09 | 6,480 | 6,520 | 6,450 | 6,494 | 136,300 | 6,494 |
| 2024-04-08 | 6,430 | 6,575 | 6,403 | 6,493 | 190,000 | 6,493 |
| 2024-04-05 | 6,381 | 6,495 | 6,369 | 6,405 | 297,900 | 6,405 |
| 2024-04-04 | 6,350 | 6,479 | 6,328 | 6,441 | 290,200 | 6,441 |
| 2024-04-03 | 6,165 | 6,288 | 6,139 | 6,277 | 191,500 | 6,277 |
| 2024-04-02 | 6,109 | 6,218 | 6,083 | 6,181 | 230,300 | 6,181 |
| 2024-04-01 | 6,350 | 6,359 | 6,132 | 6,182 | 225,400 | 6,182 |
| 2024-03-29 | 6,295 | 6,420 | 6,238 | 6,369 | 135,000 | 6,369 |
| 2024-03-28 | 6,346 | 6,361 | 6,245 | 6,261 | 159,100 | 6,261 |
| 2024-03-27 | 6,414 | 6,464 | 6,351 | 6,401 | 210,600 | 6,401 |
| 2024-03-26 | 6,408 | 6,424 | 6,302 | 6,360 | 175,200 | 6,360 |
| 2024-03-25 | 6,427 | 6,515 | 6,390 | 6,428 | 359,900 | 6,428 |
| 2024-03-22 | 6,273 | 6,331 | 6,235 | 6,327 | 213,200 | 6,327 |
| 2024-03-21 | 6,160 | 6,197 | 6,110 | 6,177 | 290,400 | 6,177 |
| 2024-03-19 | 6,170 | 6,197 | 6,094 | 6,197 | 291,800 | 6,197 |
| 2024-03-18 | 6,050 | 6,204 | 6,004 | 6,159 | 429,700 | 6,159 |
| 2024-03-15 | 6,170 | 6,246 | 6,111 | 6,180 | 382,500 | 6,180 |
| 2024-03-14 | 6,061 | 6,200 | 6,040 | 6,164 | 290,400 | 6,164 |
| 2024-03-13 | 6,077 | 6,191 | 5,982 | 6,039 | 284,900 | 6,039 |
| 2024-03-12 | 5,990 | 6,125 | 5,890 | 6,048 | 360,100 | 6,048 |
| 2024-03-11 | 5,936 | 6,122 | 5,900 | 5,999 | 456,000 | 5,999 |
| 2024-03-08 | 5,793 | 6,074 | 5,699 | 6,012 | 395,200 | 6,012 |
| 2024-03-07 | 5,733 | 5,895 | 5,733 | 5,840 | 291,100 | 5,840 |
| 2024-03-06 | 5,715 | 5,730 | 5,640 | 5,668 | 233,100 | 5,668 |
| 2024-03-05 | 5,665 | 5,750 | 5,613 | 5,721 | 345,000 | 5,721 |
| 2024-03-04 | 5,715 | 5,779 | 5,683 | 5,718 | 252,700 | 5,718 |
| 2024-03-01 | 5,750 | 5,758 | 5,700 | 5,743 | 256,900 | 5,743 |
| 2024-02-29 | 5,773 | 5,918 | 5,704 | 5,822 | 377,300 | 5,822 |
| 2024-02-28 | 5,740 | 5,799 | 5,740 | 5,773 | 146,400 | 5,773 |
| 2024-02-27 | 5,838 | 5,881 | 5,739 | 5,753 | 225,200 | 5,753 |
| 2024-02-26 | 5,784 | 5,886 | 5,784 | 5,839 | 249,800 | 5,839 |
| 2024-02-22 | 5,650 | 5,743 | 5,636 | 5,703 | 170,000 | 5,703 |
| 2024-02-21 | 5,550 | 5,632 | 5,524 | 5,608 | 175,500 | 5,608 |
| 2024-02-20 | 5,656 | 5,684 | 5,508 | 5,559 | 183,700 | 5,559 |
| 2024-02-19 | 5,558 | 5,735 | 5,558 | 5,710 | 176,800 | 5,710 |
| 2024-02-16 | 5,521 | 5,548 | 5,459 | 5,543 | 189,900 | 5,543 |
| 2024-02-15 | 5,444 | 5,484 | 5,361 | 5,426 | 206,200 | 5,426 |
| 2024-02-14 | 5,512 | 5,518 | 5,376 | 5,435 | 238,600 | 5,435 |
| 2024-02-13 | 5,560 | 5,565 | 5,416 | 5,524 | 304,700 | 5,524 |
| 2024-02-09 | 5,651 | 5,660 | 5,545 | 5,565 | 281,500 | 5,565 |
| 2024-02-08 | 5,800 | 5,800 | 5,621 | 5,683 | 382,200 | 5,683 |
| 2024-02-07 | 5,725 | 5,922 | 5,724 | 5,818 | 374,400 | 5,818 |
| 2024-02-06 | 5,714 | 5,722 | 5,620 | 5,690 | 322,600 | 5,690 |
| 2024-02-05 | 5,650 | 5,653 | 5,545 | 5,555 | 153,800 | 5,555 |
| 2024-02-02 | 5,662 | 5,692 | 5,591 | 5,596 | 231,500 | 5,596 |
| 2024-02-01 | 5,661 | 5,710 | 5,611 | 5,617 | 337,100 | 5,617 |
| 2024-01-31 | 5,365 | 5,665 | 5,335 | 5,637 | 488,600 | 5,637 |
| 2024-01-30 | 5,288 | 5,540 | 5,288 | 5,359 | 557,300 | 5,359 |
| 2024-01-29 | 5,099 | 5,241 | 5,084 | 5,240 | 271,300 | 5,240 |
| 2024-01-26 | 5,010 | 5,072 | 4,984 | 5,063 | 142,600 | 5,063 |
| 2024-01-25 | 5,024 | 5,044 | 4,972 | 5,041 | 131,000 | 5,041 |
| 2024-01-24 | 5,065 | 5,067 | 5,005 | 5,043 | 129,200 | 5,043 |
| 2024-01-23 | 5,150 | 5,180 | 5,107 | 5,114 | 128,600 | 5,114 |
| 2024-01-22 | 5,100 | 5,149 | 5,071 | 5,143 | 95,200 | 5,143 |
| 2024-01-19 | 5,118 | 5,136 | 5,062 | 5,097 | 128,300 | 5,097 |
| 2024-01-18 | 5,130 | 5,140 | 5,060 | 5,091 | 150,000 | 5,091 |
| 2024-01-17 | 5,195 | 5,267 | 5,171 | 5,171 | 108,300 | 5,171 |
| 2024-01-16 | 5,262 | 5,275 | 5,191 | 5,195 | 140,300 | 5,195 |
| 2024-01-15 | 5,189 | 5,241 | 5,178 | 5,237 | 192,400 | 5,237 |
| 2024-01-12 | 5,275 | 5,275 | 5,157 | 5,173 | 168,800 | 5,173 |
| 2024-01-11 | 5,257 | 5,275 | 5,197 | 5,203 | 178,600 | 5,203 |
| 2024-01-10 | 5,180 | 5,227 | 5,171 | 5,219 | 123,600 | 5,219 |
| 2024-01-09 | 5,122 | 5,177 | 5,105 | 5,159 | 135,600 | 5,159 |
| 2024-01-05 | 5,200 | 5,245 | 5,112 | 5,120 | 139,400 | 5,120 |
| 2024-01-04 | 5,087 | 5,188 | 5,049 | 5,188 | 112,500 | 5,188 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
