1959 (株)九電工 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2882082081581512,000673.55
1987-12-2682082181082026,000677.69
1987-12-258408408248246,000680.99
1987-12-2484384684084615,000699.17
1987-12-238568658428425,000695.87
1987-12-2288188185085010,000702.48
1987-12-2189189587287228,000720.66
1987-12-1885888285888251,000728.93
1987-12-1783785783785721,000708.26
1987-12-1684084083583515,000690.08
1987-12-1582083082082525,000681.82
1987-12-148208258208209,000677.69
1987-12-1180280780280725,000666.94
1987-12-1082082080180560,000665.29
1987-12-0982982982082030,000677.69
1987-12-0882182182082014,000677.69
1987-12-078168178128178,000675.21
1987-12-058128128128121,000671.07
1987-12-0481081181081115,000670.25
1987-12-0381681781281225,000671.07
1987-12-028208208158155,000673.55
1987-12-0181082081082021,000677.69
1987-11-3082082081081112,000670.25
1987-11-288168208168205,000677.69
1987-11-278128208128159,000673.55
1987-11-2681381381181213,000671.07
1987-11-258118158108136,000671.90
1987-11-248108118108109,000669.42
1987-11-2081782681081915,000676.86
1987-11-198168268158165,000674.38
1987-11-188058058058053,000665.29
1987-11-1782682680080018,000661.16
1987-11-1682082882082613,000682.65
1987-11-1381182081082013,000677.69
1987-11-1279079078079031,000652.89
1987-11-1180080074075045,000619.84
1987-11-1082083081581513,000673.55
1987-11-098218218208204,000677.69
1987-11-0783083082082013,000677.69
1987-11-0683083583083111,000686.78
1987-11-058568568308308,000685.95
1987-11-0485086985085020,000702.48
1987-11-0286886985085017,000702.48
1987-10-3184987084987015,000719.01
1987-10-3085085084084011,000694.22
1987-10-2982183082182140,000678.51
1987-10-2886086585085025,000702.48
1987-10-2781083081082044,000677.69
1987-10-2686587184084047,000694.22
1987-10-2486186285086014,000710.74
1987-10-2386186184086019,000710.74
1987-10-2285288085286159,000711.57
1987-10-2181085081083090,000685.95
1987-10-2081081081081026,000669.42
1987-10-1992092090091059,000752.07
1987-10-1692593092193035,000768.60
1987-10-1592593092192336,000762.81
1987-10-1492592592092050,000760.33
1987-10-1392592692192575,000764.46
1987-10-1293694092592672,000765.29
1987-10-0993194292692640,000765.29
1987-10-0892594592594565,000780.99
1987-10-0792095091594966,000784.30
1987-10-0692092191592059,000760.33
1987-10-0592992991591534,000756.20
1987-10-0392593092093018,000768.60
1987-10-0294594593793721,000774.38
1987-10-0191591591591510,000756.20
1987-09-3093095091595027,000785.12
1987-09-2992093092092124,000761.16
1987-09-2890192090192028,000760.33
1987-09-2691092091091017,000752.07
1987-09-2592292592192534,000764.46
1987-09-2492192192192125,000761.16
1987-09-2292192592092020,000760.33
1987-09-2193093192092119,000761.16
1987-09-1893193193093115,000769.42
1987-09-1794494493194120,000777.69
1987-09-1692694092694044,000776.86
1987-09-1492592592092136,000761.16
1987-09-1193093592093022,000768.60
1987-09-1096896994094025,000776.86
1987-09-09970978951970116,000801.65
1987-09-08938979930979121,000809.09
1987-09-0793894893893820,000775.21
1987-09-0596996995996812,000800
1987-09-04971972960970125,000801.65
1987-09-03965980950972177,000803.31
1987-09-02956962950962117,000795.04
1987-09-0195195994495093,000785.12
1987-08-3195595995095962,000792.56
1987-08-2995595595095066,000785.12
1987-08-28950952940952118,000786.78
1987-08-2795095094094579,000780.99
1987-08-2692295092095055,000785.12
1987-08-2591592091092021,000760.33
1987-08-2493093391792041,000760.33
1987-08-2292093092092036,000760.33
1987-08-2191591691091622,000757.03
1987-08-2092092091091057,000752.07
1987-08-1991191591091076,000752.07
1987-08-1890691090691067,000752.07
1987-08-1790590590190524,000747.93
1987-08-1490190590090023,000743.80
1987-08-1390090590090029,000743.80
1987-08-1291091088889094,000735.54
1987-08-1189391089391035,000752.07
1987-08-1089189188689136,000736.36
1987-08-0789190088188171,000728.10
1987-08-0688289088189017,000735.54
1987-08-0588388388088025,000727.27
1987-08-048908908828822,000728.93
1987-08-0390090388088037,000727.27
1987-08-0190090090090027,000743.80
1987-07-3189089088088018,000727.27
1987-07-3089089088088011,000727.27
1987-07-2989990089089021,000735.54
1987-07-2891591590590534,000747.93
1987-07-2788089087088516,000731.41
1987-07-2387087086086030,000710.74
1987-07-2287588087087042,000719.01
1987-07-2187087187087040,000719.01
1987-07-2089089088088010,000727.27
1987-07-1790090089090031,000743.80
1987-07-1689090089089017,000735.54
1987-07-1588488488088421,000730.58
1987-07-1489189188588511,000731.41
1987-07-1390090089089022,000735.54
1987-07-1089589587589025,000735.54
1987-07-0987090087089675,000740.50
1987-07-0888188387888023,000727.27
1987-07-0788588687087636,000723.97
1987-07-0688488688488518,000731.41
1987-07-0488488888088139,000728.10
1987-07-0390191388488462,000730.58
1987-07-0289590689590023,000743.80
1987-07-0187588587588571,000731.41
1987-06-3091191187587529,000723.14
1987-06-2991591590091079,000752.07
1987-06-2791091591091511,000756.20
1987-06-2691791790890858,000750.41
1987-06-2592192591591597,000756.20
1987-06-2492392692092075,000760.33
1987-06-2393693892092392,000762.81
1987-06-2293594092793651,000773.55
1987-06-1992693992592555,000764.46
1987-06-18950960925925156,000764.46
1987-06-17948958940950156,000785.12
1987-06-16925940920938106,000775.21
1987-06-15925925915915113,000756.20
1987-06-12926926919920131,000760.33
1987-06-1192092691192030,000760.33
1987-06-1093093592092036,000760.33
1987-06-0992893092793050,000768.60
1987-06-0892092591591798,000757.85
1987-06-0694094091091036,000752.07
1987-06-05906936900936179,000773.55
1987-06-0492092090090644,000748.76
1987-06-0390092090091075,000752.07
1987-06-0289290089090047,000743.80
1987-06-0190090088688647,000732.23
1987-05-3090090089090024,000743.80
1987-05-2988090087790070,000743.80
1987-05-2888188588088520,000731.41
1987-05-2788689788588519,000731.41
1987-05-2689089088388312,000729.75
1987-05-2590090088088164,000728.10
1987-05-2388690088689035,000735.54
1987-05-2287688087687610,000723.97
1987-05-2187587587587510,000723.14
1987-05-2088288287588033,000727.27
1987-05-1988088588088023,000727.27
1987-05-1889189187587525,000723.14
1987-05-1589290088090020,000743.80
1987-05-1489089087087227,000720.66
1987-05-1388289087089055,000735.54
1987-05-1288988988188136,000728.10
1987-05-1188688788688720,000733.06
1987-05-0887790087790032,000743.80
1987-05-0788088187187132,000719.84
1987-05-0689089088088024,000727.27
1987-05-0288088187688035,000727.27
1987-05-0187088086087545,000723.14
1987-04-3087588387588017,000727.27
1987-04-2887087187087123,000719.84
1987-04-2790092590090045,000743.80
1987-04-2590092090091025,000752.07
1987-04-24920930910910119,000752.07
1987-04-2391093091092089,000760.33
1987-04-2293093090091991,000759.50
1987-04-21910932910932105,000770.25
1987-04-2090591090590562,000747.93
1987-04-1790892590090068,000743.80
1987-04-1692693090090056,000743.80
1987-04-1593093092092022,000760.33
1987-04-1495197094094068,000776.86
1987-04-1398298396296221,000795.04
1987-04-10967994960984314,000813.22
1987-04-0996397096096589,000797.52
1987-04-0896997094996353,000795.87
1987-04-0798898897097182,000802.48
1987-04-06980995970988109,000816.53
1987-04-049901,0009901,000255,000826.45
1987-04-03950990950970501,000801.65
1987-04-02880940875940316,000776.86
1987-04-0187087086586545,000714.88
1987-03-3187587587087043,000719.01
1987-03-30900900880885100,000731.41
1987-03-2889090089089975,000742.98
1987-03-2787689087589053,000735.54
1987-03-2687087386987034,000719.01
1987-03-2587588087088045,000727.27
1987-03-2488188188088030,000727.27
1987-03-2388090088089019,000735.54
1987-03-20870870851870183,000719.01
1987-03-1989789787087040,000719.01
1987-03-1889090088890034,000743.80
1987-03-1790090088089026,000735.54
1987-03-1689090089090019,000743.80
1987-03-1389590089089047,000735.54
1987-03-1289390089089554,000739.67
1987-03-1189290589290359,000746.28
1987-03-1091091090290241,000745.46
1987-03-0990291990290432,000747.11
1987-03-0791491490090230,000745.46
1987-03-0692092590590582,000747.93
1987-03-0592693092092534,000764.46
1987-03-04914930914925116,000764.46
1987-03-03902915900915117,000756.20
1987-03-0291792090091176,000752.89
1987-02-289159169109169,000757.03
1987-02-2791091691091567,000756.20
1987-02-26910911900908115,000750.41
1987-02-25900910900900100,000743.80
1987-02-2490590590090037,000743.80
1987-02-2391091090090051,000743.80
1987-02-2090491090090532,000747.93
1987-02-1991091090090320,000746.28
1987-02-1889991089991032,000752.07
1987-02-1790690689089043,000735.54
1987-02-1690593090093031,000768.60
1987-02-1392593191591545,000756.20
1987-02-1294494492592530,000764.46
1987-02-1094595094094045,000776.86
1987-02-0995295294795027,000785.12
1987-02-0794595494594531,000780.99
1987-02-06945955945945122,000780.99
1987-02-05932945929945146,000780.99
1987-02-0494995094294248,000778.51
1987-02-0395096093995066,000785.12
1987-02-02974974949949127,000784.30
1987-01-3197497495095069,000785.12
1987-01-30910960910954269,000788.43
1987-01-29881900873900133,000743.80
1987-01-2888088188088122,000728.10
1987-01-2789089589089059,000735.54
1987-01-26900915890890125,000735.54
1987-01-2489189988589061,000735.54
1987-01-2387588787588764,000733.06
1987-01-2288088087087041,000719.01
1987-01-2189589588088046,000727.27
1987-01-2089689688989524,000739.67
1987-01-1989690189689624,000740.50
1987-01-1690991090090021,000743.80
1987-01-1490091589091545,000756.20
1987-01-1389089189089125,000736.36
1987-01-1288990088989021,000735.54
1987-01-0988990088989223,000737.19
1987-01-0888589588589517,000739.67
1987-01-0791091088088942,000734.71
1987-01-0691091089590028,000743.80
1987-01-0590791090591036,000752.07

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