1959 (株)九電工 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,0001,0209951,02082,000842.98
1988-12-279801,0109801,000125,000826.45
1988-12-2695498095497532,000805.79
1988-12-249859859749746,000804.96
1988-12-23980999980985222,000814.05
1988-12-22935980935980218,000809.92
1988-12-21935970935935112,000772.73
1988-12-209449459449455,000780.99
1988-12-19926955920955173,000789.26
1988-12-1692792791691630,000757.03
1988-12-1595596093093041,000768.60
1988-12-14955999955976180,000806.61
1988-12-13945979940965214,000797.52
1988-12-12919950910950171,000785.12
1988-12-0991092091092029,000760.33
1988-12-0890591090591017,000752.07
1988-12-0791891890591121,000752.89
1988-12-0690192090192019,000760.33
1988-12-0590590690590510,000747.93
1988-12-0390090590090531,000747.93
1988-12-0290091590090520,000747.93
1988-12-019009019009008,000743.80
1988-11-3090091090091012,000752.07
1988-11-2990093090093044,000768.60
1988-11-2889590088090037,000743.80
1988-11-268838868808807,000727.27
1988-11-2587588087088014,000727.27
1988-11-2487887887587559,000723.14
1988-11-2287887887287815,000725.62
1988-11-218788798788798,000726.45
1988-11-1887987987087928,000726.45
1988-11-1787087987087916,000726.45
1988-11-1690090086186126,000711.57
1988-11-1589091389090021,000743.80
1988-11-1486889786189417,000738.84
1988-11-1184585984585014,000702.48
1988-11-1084084384084320,000696.69
1988-11-0983984083184017,000694.22
1988-11-088408408408404,000694.22
1988-11-078468468408407,000694.22
1988-11-0584885484884822,000700.83
1988-11-0485585584884815,000700.83
1988-11-0285585585585510,000706.61
1988-11-018608608558559,000706.61
1988-10-3185585585085519,000706.61
1988-10-2984084483184464,000697.52
1988-10-2885085084084342,000696.69
1988-10-2785085085085016,000702.48
1988-10-2686086185085018,000702.48
1988-10-258698698608603,000710.74
1988-10-248618618618612,000711.57
1988-10-208608608608608,000710.74
1988-10-198738738658656,000714.88
1988-10-188858858708759,000723.14
1988-10-178708858708852,000731.41
1988-10-148658658608654,000714.88
1988-10-1386086585186517,000714.88
1988-10-1286586586086013,000710.74
1988-10-078658658658651,000714.88
1988-10-068758758758751,000723.14
1988-10-0586486586486512,000714.88
1988-10-039109109109101,000752.07
1988-09-3090090590090516,000747.93
1988-09-29890917890917147,000757.85
1988-09-288658658608602,000710.74
1988-09-278648658648656,000714.88
1988-09-2684286884286811,000717.36
1988-09-248388388388382,000692.56
1988-09-22860860831835256,000690.08
1988-09-2186386685386015,000710.74
1988-09-2087787786286219,000712.40
1988-09-1987387386386515,000714.88
1988-09-1686587085186319,000713.22
1988-09-1486588586588518,000731.41
1988-09-1387587587587526,000723.14
1988-09-1287587887587634,000723.97
1988-09-0988090087587531,000723.14
1988-09-0888088088088010,000727.27
1988-09-078908908808806,000727.27
1988-09-068949008808817,000728.10
1988-09-058948948948943,000738.84
1988-09-038768958768952,000739.67
1988-09-0287687687287610,000723.97
1988-09-0187687687087615,000723.97
1988-08-3187687687087626,000723.97
1988-08-3089489487587817,000725.62
1988-08-299009008958955,000739.67
1988-08-278958958958955,000739.67
1988-08-2690090089589616,000740.50
1988-08-2590290590090010,000743.80
1988-08-2490590890290226,000745.46
1988-08-239069069059058,000747.93
1988-08-229079189059057,000747.93
1988-08-1990590790590713,000749.59
1988-08-189159159059059,000747.93
1988-08-179159159159153,000756.20
1988-08-1691091090590511,000747.93
1988-08-1592092091091212,000753.72
1988-08-1292592592292528,000764.46
1988-08-1192592591292020,000760.33
1988-08-1092592592592511,000764.46
1988-08-099219259219256,000764.46
1988-08-0893093092592512,000764.46
1988-08-0694894893093038,000768.60
1988-08-0595595594094034,000776.86
1988-08-0495295595195136,000785.95
1988-08-0394095094094214,000778.51
1988-08-0294396094094015,000776.86
1988-08-0196096095595541,000789.26
1988-07-2995596095395334,000787.60
1988-07-289309559309556,000789.26
1988-07-279409409309309,000768.60
1988-07-2693594593093011,000768.60
1988-07-259459459459458,000780.99
1988-07-2392092090190524,000747.93
1988-07-2293593993093029,000768.60
1988-07-2194094194094032,000776.86
1988-07-209499499359408,000776.86
1988-07-1995595594595039,000785.12
1988-07-1898098095595520,000789.26
1988-07-159801,0009801,00031,000826.45
1988-07-1499999997098017,000809.92
1988-07-139901,0009901,00035,000826.45
1988-07-121,0201,0201,0001,01086,000834.71
1988-07-111,0101,0201,0001,01040,000834.71
1988-07-081,0101,0101,0001,00042,000826.45
1988-07-071,0001,0101,0001,00034,000826.45
1988-07-061,0001,0101,0001,01027,000834.71
1988-07-051,0001,0101,0001,01017,000834.71
1988-07-041,0101,0101,0001,00031,000826.45
1988-07-021,0101,0201,0101,02055,000842.98
1988-07-011,0101,0201,0101,02052,000842.98
1988-06-301,0201,0201,0101,01015,000834.71
1988-06-291,0101,0201,0101,01025,000834.71
1988-06-281,0301,0301,0001,01046,000834.71
1988-06-271,0501,0501,0301,04033,000859.50
1988-06-251,0401,0701,0301,030102,000851.24
1988-06-241,0501,0601,0501,05050,000867.77
1988-06-231,0701,0801,0401,050187,000867.77
1988-06-221,0901,0901,0701,080553,000892.56
1988-06-211,0301,0701,0201,050421,000867.77
1988-06-201,0201,0301,0101,02081,000842.98
1988-06-171,0101,0201,0101,02048,000842.98
1988-06-161,0101,0201,0101,01063,000834.71
1988-06-151,0201,0201,0101,01039,000834.71
1988-06-141,0201,0201,0001,00048,000826.45
1988-06-139951,0209951,010130,000834.71
1988-06-101,0101,0101,0001,00050,000826.45
1988-06-091,0001,0101,0001,01054,000834.71
1988-06-081,0001,0101,0001,00063,000826.45
1988-06-071,0101,0101,0001,00079,000826.45
1988-06-061,0001,0109951,01054,000834.71
1988-06-049931,0009931,00036,000826.45
1988-06-031,0101,01099299261,000819.84
1988-06-021,0001,0109911,01029,000834.71
1988-06-019951,00099099030,000818.18
1988-05-311,0001,0109901,00032,000826.45
1988-05-301,0101,01099099535,000822.31
1988-05-281,0201,0201,0101,02025,000842.98
1988-05-271,0401,0401,0201,02086,000842.98
1988-05-261,0301,0401,0201,040135,000859.50
1988-05-251,0201,0201,0101,02084,000842.98
1988-05-249861,0109861,00032,000826.45
1988-05-231,0101,0301,0001,01094,000834.71
1988-05-201,0101,0201,0001,01030,000834.71
1988-05-191,0101,0201,0101,01063,000834.71
1988-05-181,0201,0301,0101,03094,000851.24
1988-05-171,0401,0401,0101,01083,000834.71
1988-05-161,0301,0301,0101,01065,000834.71
1988-05-131,0301,0401,0101,02059,000842.98
1988-05-121,0401,0509971,020203,000842.98
1988-05-111,0201,0601,0201,050633,000867.77
1988-05-101,0001,0101,0001,010136,000834.71
1988-05-091,0001,0101,0001,000152,000826.45
1988-05-071,0001,0101,0001,00074,000826.45
1988-05-061,0101,0201,0001,000121,000826.45
1988-05-021,0301,0301,0001,000317,000826.45
1988-04-309751,020970998287,000824.79
1988-04-2897097096297059,000801.65
1988-04-2797197396597068,000801.65
1988-04-2697698097197137,000802.48
1988-04-2596097095296146,000794.22
1988-04-2395996095095019,000785.12
1988-04-2295696595096038,000793.39
1988-04-2196097095696552,000797.52
1988-04-2094895094895020,000785.12
1988-04-1994095092594055,000776.86
1988-04-1896597594694629,000781.82
1988-04-1596597096396596,000797.52
1988-04-14960985960985403,000814.05
1988-04-1394095593995060,000785.12
1988-04-1292793992792849,000766.94
1988-04-1192192691192635,000765.29
1988-04-0892092091192042,000760.33
1988-04-0791192091091057,000752.07
1988-04-059119119109105,000752.07
1988-04-0492092090691026,000752.07
1988-04-0290690790590510,000747.93
1988-04-0191092090290233,000745.46
1988-03-3191592590892013,000760.33
1988-03-3092092091491510,000756.20
1988-03-2990092090091510,000756.20
1988-03-288748768748767,000723.97
1988-03-2687087187087118,000719.84
1988-03-2590591088189037,000735.54
1988-03-2491191190690622,000748.76
1988-03-2391091590591024,000752.07
1988-03-2292192591591516,000756.20
1988-03-1891693591692518,000764.46
1988-03-1793093192092119,000761.16
1988-03-1691692091692051,000760.33
1988-03-1593593591691627,000757.03
1988-03-1495395393593520,000772.73
1988-03-1196097094595593,000789.26
1988-03-10945960945960141,000793.39
1988-03-0994494593194039,000776.86
1988-03-0894195094094531,000780.99
1988-03-0795095594094061,000776.86
1988-03-0594295094094850,000783.47
1988-03-0494294293694066,000776.86
1988-03-0394094593694574,000780.99
1988-03-0294094293694074,000776.86
1988-03-0194594594094085,000776.86
1988-02-2994594594094019,000776.86
1988-02-2794594593193130,000769.42
1988-02-26940950936949218,000784.30
1988-02-25930950928945113,000780.99
1988-02-2492993292193230,000770.25
1988-02-2391093590593597,000772.73
1988-02-2291092090591053,000752.07
1988-02-1989090089090050,000743.80
1988-02-1888288588088544,000731.41
1988-02-1788188588088032,000727.27
1988-02-1688088888088031,000727.27
1988-02-1588588587087521,000723.14
1988-02-1288088588088511,000731.41
1988-02-1088088087087010,000719.01
1988-02-0988888887087015,000719.01
1988-02-0888089086089049,000735.54
1988-02-0687087187087025,000719.01
1988-02-0587088886988872,000733.88
1988-02-048618708618702,000719.01
1988-02-0388088085085021,000702.48
1988-02-0285087085087028,000719.01
1988-02-0185286085085114,000703.31
1988-01-308428508428508,000702.48
1988-01-2984185084084015,000694.22
1988-01-2885085083583528,000690.08
1988-01-2783084583084529,000698.35
1988-01-2684084584084045,000694.22
1988-01-2584584584084511,000698.35
1988-01-2383784083684013,000694.22
1988-01-228308358298359,000690.08
1988-01-2183084083083912,000693.39
1988-01-2084084583584020,000694.22
1988-01-1983884083284026,000694.22
1988-01-188348348308308,000685.95
1988-01-1481582081481514,000673.55
1988-01-1381582581581513,000673.55
1988-01-1282082181581519,000673.55
1988-01-118158158138139,000671.90
1988-01-0882382582382511,000681.82
1988-01-0782683081583020,000685.95
1988-01-0681583081582521,000681.82
1988-01-058138158128138,000671.90
1988-01-048158158128124,000671.07

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