1959 (株)九電工の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,640	2,680	2,640	2,660	120,000	2,418.18
1991-12-27	2,630	2,630	2,580	2,600	83,000	2,363.64
1991-12-26	2,550	2,600	2,540	2,590	136,000	2,354.55
1991-12-25	2,560	2,580	2,530	2,550	138,000	2,318.18
1991-12-24	2,610	2,630	2,540	2,550	105,000	2,318.18
1991-12-20	2,610	2,630	2,580	2,600	105,000	2,363.64
1991-12-19	2,640	2,650	2,610	2,610	198,000	2,372.73
1991-12-18	2,620	2,660	2,620	2,630	123,000	2,390.91
1991-12-17	2,660	2,670	2,640	2,660	215,000	2,418.18
1991-12-16	2,710	2,710	2,640	2,660	146,000	2,418.18
1991-12-13	2,700	2,710	2,680	2,680	260,000	2,436.36
1991-12-12	2,670	2,700	2,670	2,690	67,000	2,445.45
1991-12-11	2,680	2,680	2,640	2,670	110,000	2,427.27
1991-12-10	2,700	2,700	2,660	2,680	44,000	2,436.36
1991-12-09	2,720	2,730	2,690	2,700	75,000	2,454.55
1991-12-06	2,690	2,700	2,680	2,690	79,000	2,445.45
1991-12-05	2,720	2,720	2,690	2,700	139,000	2,454.55
1991-12-04	2,670	2,720	2,660	2,720	92,000	2,472.73
1991-12-03	2,630	2,680	2,630	2,680	55,000	2,436.36
1991-12-02	2,650	2,650	2,610	2,620	102,000	2,381.82
1991-11-29	2,700	2,720	2,680	2,690	95,000	2,445.45
1991-11-28	2,730	2,740	2,700	2,700	99,000	2,454.55
1991-11-27	2,750	2,750	2,730	2,740	35,000	2,490.91
1991-11-26	2,720	2,750	2,720	2,740	143,000	2,490.91
1991-11-25	2,770	2,770	2,730	2,730	66,000	2,481.82
1991-11-22	2,760	2,770	2,730	2,770	90,000	2,518.18
1991-11-21	2,750	2,760	2,730	2,760	347,000	2,509.09
1991-11-20	2,710	2,740	2,680	2,730	156,000	2,481.82
1991-11-19	2,710	2,740	2,690	2,720	217,000	2,472.73
1991-11-18	2,680	2,700	2,650	2,670	245,000	2,427.27
1991-11-15	2,770	2,770	2,720	2,760	109,000	2,509.09
1991-11-14	2,770	2,770	2,740	2,770	205,000	2,518.18
1991-11-13	2,760	2,770	2,720	2,750	120,000	2,500
1991-11-12	2,680	2,750	2,680	2,740	268,000	2,490.91
1991-11-11	2,730	2,730	2,670	2,680	180,000	2,436.36
1991-11-08	2,770	2,770	2,710	2,740	172,000	2,490.91
1991-11-07	2,790	2,800	2,760	2,770	190,000	2,518.18
1991-11-06	2,810	2,830	2,770	2,770	393,000	2,518.18
1991-11-05	2,890	2,890	2,810	2,840	823,000	2,581.82
1991-11-01	2,940	2,970	2,910	2,930	2,185,000	2,663.64
1991-10-31	2,890	2,980	2,880	2,960	3,309,000	2,690.91
1991-10-30	2,880	2,930	2,860	2,870	1,006,000	2,609.09
1991-10-29	2,820	2,850	2,820	2,840	169,000	2,581.82
1991-10-28	2,860	2,860	2,790	2,850	76,000	2,590.91
1991-10-25	2,830	2,840	2,810	2,830	199,000	2,572.73
1991-10-24	2,810	2,840	2,800	2,830	244,000	2,572.73
1991-10-23	2,830	2,830	2,800	2,800	133,000	2,545.45
1991-10-22	2,810	2,870	2,780	2,850	1,057,000	2,590.91
1991-10-21	2,760	2,820	2,760	2,820	485,000	2,563.64
1991-10-18	2,790	2,790	2,760	2,760	209,000	2,509.09
1991-10-17	2,750	2,800	2,750	2,780	644,000	2,527.27
1991-10-16	2,760	2,760	2,730	2,740	304,000	2,490.91
1991-10-15	2,710	2,770	2,690	2,740	563,000	2,490.91
1991-10-14	2,690	2,700	2,670	2,690	115,000	2,445.45
1991-10-11	2,690	2,690	2,670	2,680	127,000	2,436.36
1991-10-09	2,650	2,670	2,640	2,650	112,000	2,409.09
1991-10-08	2,670	2,670	2,650	2,670	54,000	2,427.27
1991-10-07	2,650	2,690	2,650	2,680	236,000	2,436.36
1991-10-04	2,670	2,680	2,630	2,650	115,000	2,409.09
1991-10-03	2,640	2,700	2,620	2,660	254,000	2,418.18
1991-10-02	2,640	2,660	2,610	2,640	165,000	2,400
1991-10-01	2,680	2,700	2,670	2,680	204,000	2,436.36
1991-09-30	2,700	2,720	2,680	2,710	356,000	2,463.64
1991-09-27	2,650	2,700	2,640	2,660	361,000	2,418.18
1991-09-26	2,620	2,630	2,590	2,610	83,000	2,372.73
1991-09-25	2,590	2,630	2,570	2,580	128,000	2,345.45
1991-09-24	2,570	2,600	2,570	2,600	136,000	2,363.64
1991-09-20	2,600	2,620	2,550	2,600	135,000	2,363.64
1991-09-19	2,610	2,630	2,570	2,610	398,000	2,372.73
1991-09-18	2,580	2,630	2,540	2,630	434,000	2,390.91
1991-09-17	2,510	2,560	2,490	2,560	188,000	2,327.27
1991-09-13	2,400	2,470	2,400	2,470	268,000	2,245.45
1991-09-12	2,430	2,490	2,430	2,430	187,000	2,209.09
1991-09-11	2,450	2,490	2,430	2,430	68,000	2,209.09
1991-09-10	2,490	2,530	2,490	2,490	46,000	2,263.64
1991-09-09	2,560	2,560	2,530	2,550	135,000	2,318.18
1991-09-06	2,510	2,560	2,500	2,560	417,000	2,327.27
1991-09-05	2,430	2,490	2,420	2,490	140,000	2,263.64
1991-09-04	2,390	2,450	2,390	2,430	68,000	2,209.09
1991-09-03	2,400	2,400	2,380	2,400	26,000	2,181.82
1991-09-02	2,410	2,410	2,400	2,400	43,000	2,181.82
1991-08-30	2,350	2,390	2,350	2,390	37,000	2,172.73
1991-08-29	2,370	2,390	2,350	2,370	32,000	2,154.55
1991-08-28	2,350	2,350	2,330	2,350	37,000	2,136.36
1991-08-27	2,340	2,350	2,340	2,350	8,000	2,136.36
1991-08-26	2,370	2,400	2,330	2,330	53,000	2,118.18
1991-08-23	2,400	2,440	2,370	2,370	51,000	2,154.55
1991-08-22	2,480	2,480	2,420	2,420	134,000	2,200
1991-08-21	2,300	2,400	2,300	2,400	116,000	2,181.82
1991-08-20	2,290	2,310	2,240	2,300	332,000	2,090.91
1991-08-19	2,390	2,400	2,210	2,250	201,000	2,045.45
1991-08-16	2,440	2,450	2,410	2,420	36,000	2,200
1991-08-15	2,480	2,480	2,430	2,480	134,000	2,254.55
1991-08-14	2,450	2,480	2,410	2,480	61,000	2,254.55
1991-08-13	2,410	2,410	2,390	2,410	78,000	2,190.91
1991-08-12	2,430	2,430	2,410	2,410	38,000	2,190.91
1991-08-09	2,500	2,520	2,450	2,470	43,000	2,245.45
1991-08-08	2,520	2,540	2,520	2,520	54,000	2,290.91
1991-08-07	2,530	2,550	2,520	2,540	99,000	2,309.09
1991-08-06	2,560	2,560	2,500	2,510	107,000	2,281.82
1991-08-05	2,580	2,590	2,550	2,580	29,000	2,345.45
1991-08-02	2,600	2,610	2,580	2,580	132,000	2,345.45
1991-08-01	2,640	2,640	2,590	2,600	458,000	2,363.64
1991-07-31	2,580	2,630	2,570	2,620	1,108,000	2,381.82
1991-07-30	2,540	2,560	2,530	2,550	138,000	2,318.18
1991-07-29	2,570	2,570	2,530	2,540	119,000	2,309.09
1991-07-26	2,540	2,570	2,500	2,550	298,000	2,318.18
1991-07-25	2,470	2,540	2,470	2,540	285,000	2,309.09
1991-07-24	2,460	2,500	2,450	2,460	249,000	2,236.36
1991-07-23	2,410	2,450	2,410	2,450	113,000	2,227.27
1991-07-22	2,450	2,490	2,450	2,450	54,000	2,227.27
1991-07-19	2,550	2,550	2,480	2,490	103,000	2,263.64
1991-07-18	2,500	2,550	2,440	2,550	191,000	2,318.18
1991-07-17	2,580	2,580	2,500	2,500	159,000	2,272.73
1991-07-16	2,620	2,620	2,570	2,570	271,000	2,336.36
1991-07-15	2,600	2,620	2,570	2,600	383,000	2,363.64
1991-07-12	2,530	2,580	2,530	2,570	521,000	2,336.36
1991-07-11	2,470	2,520	2,460	2,520	576,000	2,290.91
1991-07-10	2,420	2,450	2,380	2,440	565,000	2,218.18
1991-07-09	2,300	2,400	2,250	2,380	930,000	2,163.64
1991-07-08	2,380	2,400	2,270	2,280	335,000	2,072.73
1991-07-05	2,410	2,450	2,360	2,370	249,000	2,154.55
1991-07-04	2,370	2,450	2,370	2,400	249,000	2,181.82
1991-07-03	2,560	2,560	2,450	2,450	183,000	2,227.27
1991-07-02	2,550	2,560	2,510	2,560	151,000	2,327.27
1991-07-01	2,550	2,560	2,510	2,510	212,000	2,281.82
1991-06-28	2,560	2,570	2,480	2,480	466,000	2,254.55
1991-06-27	2,530	2,580	2,530	2,540	307,000	2,309.09
1991-06-26	2,640	2,640	2,550	2,550	454,000	2,318.18
1991-06-25	2,530	2,600	2,520	2,600	543,000	2,363.64
1991-06-24	2,650	2,650	2,580	2,580	276,000	2,345.45
1991-06-21	2,670	2,680	2,610	2,670	714,000	2,427.27
1991-06-20	2,670	2,700	2,600	2,630	1,353,000	2,390.91
1991-06-19	2,760	2,760	2,690	2,690	2,161,000	2,445.45
1991-06-18	2,670	2,720	2,670	2,720	1,096,000	2,472.73
1991-06-17	2,710	2,720	2,680	2,680	1,280,000	2,436.36
1991-06-14	2,670	2,670	2,640	2,660	630,000	2,418.18
1991-06-13	2,590	2,670	2,580	2,660	2,112,000	2,418.18
1991-06-12	2,500	2,610	2,500	2,600	2,265,000	2,363.64
1991-06-11	2,460	2,490	2,450	2,490	275,000	2,263.64
1991-06-10	2,500	2,510	2,460	2,490	193,000	2,263.64
1991-06-07	2,460	2,520	2,450	2,490	1,359,000	2,263.64
1991-06-06	2,450	2,460	2,430	2,450	551,000	2,227.27
1991-06-05	2,430	2,490	2,420	2,470	1,790,000	2,245.45
1991-06-04	2,400	2,430	2,390	2,430	763,000	2,209.09
1991-06-03	2,420	2,430	2,390	2,410	304,000	2,190.91
1991-05-31	2,410	2,440	2,390	2,410	1,496,000	2,190.91
1991-05-30	2,360	2,390	2,330	2,390	1,324,000	2,172.73
1991-05-29	2,290	2,380	2,270	2,350	1,885,000	2,136.36
1991-05-28	2,230	2,260	2,220	2,260	144,000	2,054.55
1991-05-27	2,270	2,270	2,230	2,260	231,000	2,054.55
1991-05-24	2,280	2,280	2,250	2,270	93,000	2,063.64
1991-05-23	2,270	2,290	2,270	2,280	249,000	2,072.73
1991-05-22	2,270	2,270	2,240	2,270	209,000	2,063.64
1991-05-21	2,220	2,260	2,210	2,260	266,000	2,054.55
1991-05-20	2,270	2,270	2,210	2,220	45,000	2,018.18
1991-05-17	2,200	2,280	2,190	2,270	374,000	2,063.64
1991-05-16	2,200	2,200	2,180	2,200	105,000	2,000
1991-05-15	2,220	2,230	2,170	2,210	131,000	2,009.09
1991-05-14	2,270	2,270	2,230	2,230	176,000	2,027.27
1991-05-13	2,290	2,290	2,260	2,290	245,000	2,081.82
1991-05-10	2,300	2,310	2,270	2,290	320,000	2,081.82
1991-05-09	2,270	2,310	2,270	2,290	489,000	2,081.82
1991-05-08	2,310	2,310	2,260	2,270	385,000	2,063.64
1991-05-07	2,330	2,360	2,330	2,330	936,000	2,118.18
1991-05-02	2,310	2,330	2,290	2,330	1,202,000	2,118.18
1991-05-01	2,280	2,320	2,260	2,300	1,458,000	2,090.91
1991-04-30	2,230	2,260	2,220	2,250	314,000	2,045.45
1991-04-26	2,220	2,240	2,190	2,230	258,000	2,027.27
1991-04-25	2,290	2,290	2,240	2,240	127,000	2,036.36
1991-04-24	2,270	2,290	2,260	2,290	346,000	2,081.82
1991-04-23	2,270	2,290	2,260	2,280	441,000	2,072.73
1991-04-22	2,290	2,310	2,280	2,310	743,000	2,100
1991-04-19	2,240	2,320	2,230	2,310	2,333,000	2,100
1991-04-18	2,270	2,290	2,240	2,240	1,688,000	2,036.36
1991-04-17	2,220	2,290	2,180	2,260	2,018,000	2,054.55
1991-04-16	2,200	2,240	2,190	2,220	2,986,000	2,018.18
1991-04-15	2,150	2,190	2,150	2,160	800,000	1,963.64
1991-04-12	2,130	2,150	2,130	2,130	705,000	1,936.36
1991-04-11	2,150	2,160	2,090	2,090	471,000	1,900
1991-04-10	2,110	2,170	2,100	2,150	767,000	1,954.55
1991-04-09	2,140	2,140	2,100	2,100	99,000	1,909.09
1991-04-08	2,160	2,180	2,130	2,150	598,000	1,954.55
1991-04-05	2,130	2,180	2,120	2,170	1,595,000	1,972.73
1991-04-04	2,090	2,110	2,080	2,110	1,684,000	1,918.18
1991-04-03	2,070	2,080	2,040	2,060	443,000	1,872.73
1991-04-02	2,010	2,070	2,010	2,060	733,000	1,872.73
1991-04-01	2,010	2,040	1,990	2,040	203,000	1,854.55
1991-03-29	2,040	2,060	2,010	2,030	627,000	1,845.45
1991-03-28	1,950	2,050	1,950	2,050	1,305,000	1,863.64
1991-03-27	1,950	1,980	1,930	1,940	629,000	1,763.64
1991-03-26	1,930	1,950	1,910	1,940	666,000	1,763.64
1991-03-25	1,910	1,920	1,900	1,920	156,000	1,745.45
1991-03-22	1,930	1,970	1,900	1,900	483,000	1,727.27
1991-03-20	1,940	1,940	1,900	1,930	147,000	1,754.55
1991-03-19	1,930	1,990	1,910	1,960	776,000	1,781.82
1991-03-18	1,920	1,930	1,900	1,930	124,000	1,754.55
1991-03-15	1,920	1,920	1,900	1,910	227,000	1,736.36
1991-03-14	1,900	1,920	1,860	1,920	266,000	1,745.45
1991-03-13	1,900	1,920	1,870	1,900	190,000	1,727.27
1991-03-12	1,910	1,910	1,870	1,900	211,000	1,727.27
1991-03-11	1,910	1,930	1,880	1,930	322,000	1,754.55
1991-03-08	1,900	1,930	1,860	1,910	154,000	1,736.36
1991-03-07	1,940	1,950	1,900	1,930	262,000	1,754.55
1991-03-06	1,920	1,920	1,880	1,910	151,000	1,736.36
1991-03-05	1,900	1,900	1,880	1,890	237,000	1,718.18
1991-03-04	1,900	1,900	1,830	1,890	145,000	1,718.18
1991-03-01	1,900	1,900	1,860	1,890	112,000	1,718.18
1991-02-28	1,920	1,940	1,910	1,920	295,000	1,745.45
1991-02-27	1,830	1,870	1,830	1,870	107,000	1,700
1991-02-26	1,890	1,890	1,850	1,850	140,000	1,681.82
1991-02-25	1,830	1,860	1,820	1,860	147,000	1,690.91
1991-02-22	1,840	1,840	1,810	1,840	164,000	1,672.73
1991-02-21	1,850	1,870	1,830	1,850	146,000	1,681.82
1991-02-20	1,910	1,920	1,880	1,880	491,000	1,709.09
1991-02-19	1,960	1,980	1,920	1,930	221,000	1,754.55
1991-02-18	2,000	2,030	1,970	1,990	692,000	1,809.09
1991-02-15	1,890	1,970	1,870	1,970	420,000	1,790.91
1991-02-14	1,900	1,930	1,880	1,920	143,000	1,745.45
1991-02-13	1,910	1,910	1,890	1,910	230,000	1,736.36
1991-02-12	1,870	1,930	1,870	1,910	292,000	1,736.36
1991-02-08	1,840	1,860	1,820	1,850	107,000	1,681.82
1991-02-07	1,900	1,910	1,840	1,840	264,000	1,672.73
1991-02-06	1,870	1,900	1,870	1,890	447,000	1,718.18
1991-02-05	1,800	1,860	1,800	1,840	877,000	1,672.73
1991-02-04	1,730	1,790	1,730	1,780	207,000	1,618.18
1991-02-01	1,700	1,750	1,700	1,750	179,000	1,590.91
1991-01-31	1,750	1,760	1,700	1,700	258,000	1,545.45
1991-01-30	1,730	1,740	1,690	1,740	97,000	1,581.82
1991-01-29	1,700	1,710	1,700	1,700	50,000	1,545.45
1991-01-28	1,710	1,730	1,700	1,700	47,000	1,545.45
1991-01-25	1,750	1,750	1,700	1,710	101,000	1,554.55
1991-01-24	1,700	1,750	1,690	1,750	97,000	1,590.91
1991-01-23	1,710	1,730	1,700	1,700	63,000	1,545.45
1991-01-22	1,720	1,750	1,720	1,750	151,000	1,590.91
1991-01-21	1,730	1,750	1,720	1,750	68,000	1,590.91
1991-01-18	1,780	1,790	1,740	1,790	170,000	1,627.27
1991-01-17	1,630	1,760	1,630	1,750	114,000	1,590.91
1991-01-16	1,710	1,730	1,660	1,660	92,000	1,509.09
1991-01-14	1,740	1,750	1,730	1,730	40,000	1,572.73
1991-01-11	1,720	1,750	1,710	1,750	112,000	1,590.91
1991-01-10	1,750	1,750	1,710	1,730	193,000	1,572.73
1991-01-09	1,700	1,730	1,700	1,730	91,000	1,572.73
1991-01-08	1,730	1,760	1,720	1,730	177,000	1,572.73
1991-01-07	1,740	1,780	1,740	1,750	95,000	1,590.91
1991-01-04	1,800	1,810	1,750	1,750	123,000	1,590.91

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

1959 (株)九電工 の時系列データ [1991年度]

1959 (株)九電工の時系列データ [1991年度]