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
2023-06-083,8963,9303,8853,897168,5003,897
2023-06-073,8653,9183,8593,888234,0003,888
2023-06-063,7683,8573,7543,854180,2003,854
2023-06-053,7953,8283,7773,812192,8003,812
2023-06-023,7303,7403,7003,735174,5003,735
2023-06-013,6753,7553,6703,730138,5003,730
2023-05-313,7153,7453,6853,695172,7003,695
2023-05-303,7553,7853,7503,755152,0003,755
2023-05-293,7903,8053,7553,780138,3003,780
2023-05-263,8103,8303,7703,770134,0003,770
2023-05-253,7553,8303,7503,790180,5003,790
2023-05-243,8003,8653,7803,790257,3003,790
2023-05-233,7053,7803,7003,750203,1003,750
2023-05-223,6353,7303,6303,700152,1003,700
2023-05-193,6803,7203,6703,680145,9003,680
2023-05-183,7003,7003,6603,680112,4003,680
2023-05-173,6753,6953,6553,68072,0003,680
2023-05-163,6703,6753,6453,67591,8003,675
2023-05-153,6253,6553,6253,63587,7003,635
2023-05-123,6103,6253,5803,605148,9003,605
2023-05-113,5503,5953,5103,570120,7003,570
2023-05-103,6053,6103,5653,585136,8003,585
2023-05-093,5453,5953,5353,575157,5003,575
2023-05-083,5603,5703,5253,555115,0003,555
2023-05-023,5753,5753,4903,565204,3003,565
2023-05-013,3653,5803,3303,575471,4003,575
2023-04-283,5603,6153,5353,615284,6003,615
2023-04-273,4553,4703,4203,460114,3003,460
2023-04-263,4553,4953,4303,465143,8003,465
2023-04-253,4203,4703,4203,44586,3003,445
2023-04-243,4053,4353,3853,42095,9003,420
2023-04-213,3653,3903,3453,375113,3003,375
2023-04-203,3703,3953,3553,38587,7003,385
2023-04-193,3353,3753,3303,37066,6003,370
2023-04-183,3803,3853,3403,35566,7003,355
2023-04-173,3653,3703,3403,35066,5003,350
2023-04-143,3103,3553,3053,34586,9003,345
2023-04-133,2953,3153,2753,300101,5003,300
2023-04-123,2453,3003,2353,300124,0003,300
2023-04-113,2353,2503,2003,210138,5003,210
2023-04-103,2253,2453,1703,185210,7003,185
2023-04-073,2403,2603,2103,210195,7003,210
2023-04-063,2853,2903,2403,255174,7003,255
2023-04-053,3803,3903,3103,330129,6003,330
2023-04-043,4103,4353,3853,435111,7003,435
2023-04-033,4303,4303,3703,41081,3003,410
2023-03-313,3403,3903,3303,365120,3003,365
2023-03-303,3403,3553,3003,335119,6003,335
2023-03-293,3953,4203,3553,405137,2003,405
2023-03-283,3803,3853,3303,35075,9003,350
2023-03-273,3953,3953,3303,36092,9003,360
2023-03-243,3303,3503,3203,34093,6003,340
2023-03-233,2753,3453,2653,33092,3003,330
2023-03-223,3453,3703,3153,330100,6003,330
2023-03-203,3403,3403,2653,27578,9003,275
2023-03-173,3453,3653,3353,350109,8003,350
2023-03-163,3103,3453,2903,330113,3003,330
2023-03-153,3953,4103,3553,37599,3003,375
2023-03-143,3753,3803,3103,345116,2003,345
2023-03-133,5103,5103,4053,44591,7003,445
2023-03-103,5753,5903,5353,555118,9003,555
2023-03-093,5903,6253,5703,610149,4003,610
2023-03-083,5103,5553,4953,53087,4003,530
2023-03-073,4753,5203,4753,505124,7003,505
2023-03-063,4753,4953,4603,47071,6003,470
2023-03-033,4703,4803,4503,46586,6003,465
2023-03-023,4553,4703,4403,46576,5003,465
2023-03-013,4453,4503,4203,44077,0003,440
2023-02-283,4603,4653,4403,440140,9003,440
2023-02-273,3753,4503,3753,44593,6003,445
2023-02-243,3903,4253,3553,37068,7003,370
2023-02-223,4103,4153,3703,39093,9003,390
2023-02-213,3953,4153,3903,41591,4003,415
2023-02-203,4303,4403,4003,405113,9003,405
2023-02-173,3353,4803,3303,430299,4003,430
2023-02-163,2903,3503,2903,335157,0003,335
2023-02-153,2653,2753,2453,26074,1003,260
2023-02-143,2903,2953,2303,24568,9003,245
2023-02-133,2553,2553,2053,24596,2003,245
2023-02-103,2153,2553,2103,24083,7003,240
2023-02-093,2203,2503,2053,235125,2003,235
2023-02-083,1903,2403,1653,23095,3003,230
2023-02-073,1953,2103,1753,19594,4003,195
2023-02-063,1953,2103,1753,200100,8003,200
2023-02-033,1303,1603,0903,160170,6003,160
2023-02-023,2153,2253,1603,165135,7003,165
2023-02-013,3303,3403,2253,225283,5003,225
2023-01-313,3753,4003,3353,360203,0003,360
2023-01-303,3353,3753,3353,35098,3003,350
2023-01-273,3503,3803,3353,350112,4003,350
2023-01-263,3503,3553,3153,330138,8003,330
2023-01-253,3903,4103,3303,350134,4003,350
2023-01-243,3203,3703,3053,355117,5003,355
2023-01-233,3403,3403,2603,305179,9003,305
2023-01-203,3403,3603,3153,340162,8003,340
2023-01-193,3003,3453,2853,335179,5003,335
2023-01-183,2003,3253,2003,290175,4003,290
2023-01-173,1503,2153,1453,200104,9003,200
2023-01-163,1103,1503,0953,130104,7003,130
2023-01-133,0953,1353,0903,10094,4003,100
2023-01-123,1953,1953,1003,11093,9003,110
2023-01-113,1403,1903,1403,17589,0003,175
2023-01-103,2203,2253,1153,125124,8003,125
2023-01-063,1953,2303,1903,210145,5003,210
2023-01-053,1753,1953,1353,180118,3003,180
2023-01-043,3303,3403,2203,235109,7003,235

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