1959 (株)九電工の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	645	659	645	659	12,000	659
1997-12-29	631	643	630	643	25,000	643
1997-12-26	626	635	625	630	14,000	630
1997-12-25	680	680	620	620	102,000	620
1997-12-24	647	680	647	680	314,000	680
1997-12-22	642	645	630	645	92,000	645
1997-12-19	667	671	641	642	181,000	642
1997-12-18	693	695	674	676	167,000	676
1997-12-17	678	700	675	695	101,000	695
1997-12-16	684	685	678	679	128,000	679
1997-12-15	682	697	681	690	68,000	690
1997-12-12	681	685	681	685	90,000	685
1997-12-11	680	682	680	680	51,000	680
1997-12-10	679	690	679	685	100,000	685
1997-12-09	685	692	685	689	120,000	689
1997-12-08	685	690	680	681	106,000	681
1997-12-05	681	695	681	685	60,000	685
1997-12-04	690	700	685	700	121,000	700
1997-12-03	680	681	678	680	141,000	680
1997-12-02	686	687	681	681	89,000	681
1997-12-01	675	688	675	686	62,000	686
1997-11-28	670	678	670	676	108,000	676
1997-11-27	665	675	660	670	122,000	670
1997-11-26	659	666	645	666	110,000	666
1997-11-25	650	651	649	649	99,000	649
1997-11-21	666	685	666	680	70,000	680
1997-11-20	681	686	670	670	151,000	670
1997-11-19	695	699	685	685	72,000	685
1997-11-18	714	725	694	709	71,000	709
1997-11-17	682	720	682	715	109,000	715
1997-11-14	716	716	692	692	230,000	692
1997-11-13	719	720	704	716	282,000	716
1997-11-12	730	730	705	720	99,000	720
1997-11-11	724	730	722	723	88,000	723
1997-11-10	736	750	724	724	61,000	724
1997-11-07	751	751	730	742	61,000	742
1997-11-06	761	781	761	781	79,000	781
1997-11-05	786	786	760	761	134,000	761
1997-11-04	771	771	758	760	57,000	760
1997-10-31	770	771	770	771	44,000	771
1997-10-30	774	783	771	771	62,000	771
1997-10-29	776	783	775	780	80,000	780
1997-10-28	778	778	760	776	156,000	776
1997-10-27	776	780	776	778	40,000	778
1997-10-24	726	766	718	766	154,000	766
1997-10-23	717	719	715	716	100,000	716
1997-10-22	710	719	710	719	63,000	719
1997-10-21	700	700	700	700	308,000	700
1997-10-20	700	707	698	700	321,000	700
1997-10-17	698	707	698	700	168,000	700
1997-10-16	693	706	693	706	299,000	706
1997-10-15	695	705	675	683	229,000	683
1997-10-14	697	697	680	695	105,000	695
1997-10-13	730	734	707	717	114,000	717
1997-10-09	725	738	723	738	150,000	738
1997-10-08	726	730	725	727	100,000	727
1997-10-07	716	722	710	720	69,000	720
1997-10-06	710	713	705	710	103,000	710
1997-10-03	694	720	688	720	119,000	720
1997-10-02	689	709	688	690	159,000	690
1997-10-01	689	689	675	679	34,000	679
1997-09-30	693	696	680	690	76,000	690
1997-09-29	691	700	690	700	217,000	700
1997-09-26	733	733	684	684	155,000	684
1997-09-25	740	742	726	726	138,000	726
1997-09-24	755	755	741	741	49,000	741
1997-09-22	762	765	752	755	72,000	755
1997-09-19	775	775	759	760	27,000	760
1997-09-18	760	765	760	765	94,000	765
1997-09-17	804	806	755	756	277,000	756
1997-09-16	785	803	785	803	7,000	803
1997-09-12	792	792	755	763	61,000	763
1997-09-11	800	800	792	792	11,000	792
1997-09-10	831	831	829	830	5,000	830
1997-09-09	805	823	805	822	124,000	822
1997-09-08	818	824	808	808	16,000	808
1997-09-05	818	818	810	818	24,000	818
1997-09-04	821	821	808	809	15,000	809
1997-09-03	822	832	821	832	24,000	832
1997-09-02	808	814	808	814	18,000	814
1997-09-01	811	812	808	808	29,000	808
1997-08-29	799	820	795	802	76,000	802
1997-08-28	802	826	802	826	21,000	826
1997-08-27	789	793	789	793	74,000	793
1997-08-26	796	805	796	800	36,000	800
1997-08-25	795	795	788	795	39,000	795
1997-08-22	812	812	795	795	69,000	795
1997-08-21	806	816	806	815	144,000	815
1997-08-20	806	819	806	819	34,000	819
1997-08-19	819	819	806	811	65,000	811
1997-08-18	815	821	815	815	68,000	815
1997-08-15	805	815	805	815	31,000	815
1997-08-14	780	788	780	786	91,000	786
1997-08-13	776	786	774	776	145,000	776
1997-08-12	802	803	775	775	95,000	775
1997-08-11	810	810	808	808	11,000	808
1997-08-08	815	815	807	810	83,000	810
1997-08-07	817	817	814	817	211,000	817
1997-08-06	807	822	807	822	207,000	822
1997-08-05	836	840	836	837	95,000	837
1997-08-04	840	840	836	836	46,000	836
1997-08-01	864	864	836	836	62,000	836
1997-07-31	882	882	850	865	76,000	865
1997-07-30	895	895	885	885	7,000	885
1997-07-29	901	902	897	899	78,000	899
1997-07-28	890	903	890	902	20,000	902
1997-07-25	865	876	865	873	92,000	873
1997-07-24	862	878	862	873	33,000	873
1997-07-23	873	873	863	863	15,000	863
1997-07-22	881	890	872	873	92,000	873
1997-07-18	880	890	880	881	103,000	881
1997-07-17	889	889	880	880	71,000	880
1997-07-16	899	899	884	889	130,000	889
1997-07-15	900	901	890	900	100,000	900
1997-07-14	911	911	896	896	85,000	896
1997-07-11	920	920	910	911	84,000	911
1997-07-10	920	921	918	919	96,000	919
1997-07-09	947	947	920	928	104,000	928
1997-07-08	958	958	925	927	101,000	927
1997-07-07	958	958	948	948	28,000	948
1997-07-04	965	965	957	958	134,000	958
1997-07-03	975	975	965	965	29,000	965
1997-07-02	976	976	967	967	84,000	967
1997-07-01	970	977	967	977	152,000	977
1997-06-30	959	966	951	966	78,000	966
1997-06-27	952	955	946	951	283,000	951
1997-06-26	940	946	940	944	23,000	944
1997-06-25	939	940	939	940	49,000	940
1997-06-24	940	940	920	930	24,000	930
1997-06-23	949	955	949	950	107,000	950
1997-06-20	945	945	930	940	47,000	940
1997-06-19	956	957	945	945	30,000	945
1997-06-18	959	959	951	951	43,000	951
1997-06-17	938	950	938	950	121,000	950
1997-06-16	928	928	915	920	54,000	920
1997-06-13	935	935	917	920	89,000	920
1997-06-12	939	939	935	935	26,000	935
1997-06-11	945	946	945	946	33,000	946
1997-06-10	937	945	937	945	27,000	945
1997-06-09	943	943	924	937	17,000	937
1997-06-06	953	953	953	953	28,000	953
1997-06-05	959	959	951	953	18,000	953
1997-06-04	960	960	960	960	35,000	960
1997-06-03	965	965	961	964	118,000	964
1997-06-02	956	956	955	955	23,000	955
1997-05-30	953	958	953	954	1,108,000	954
1997-05-29	970	970	965	965	25,000	965
1997-05-28	957	969	957	969	31,000	969
1997-05-27	957	965	957	965	32,000	965
1997-05-26	957	960	957	957	10,000	957
1997-05-23	957	965	957	957	14,000	957
1997-05-22	956	965	956	965	40,000	965
1997-05-21	960	969	955	956	25,000	956
1997-05-20	950	960	950	960	22,000	960
1997-05-19	942	945	940	940	39,000	940
1997-05-16	958	958	949	950	58,000	950
1997-05-15	933	940	933	939	39,000	939
1997-05-14	935	935	926	932	151,000	932
1997-05-13	930	935	926	926	36,000	926
1997-05-12	915	933	915	924	51,000	924
1997-05-09	922	925	922	925	54,000	925
1997-05-08	926	926	921	922	36,000	922
1997-05-07	926	931	926	930	114,000	930
1997-05-06	930	938	921	931	213,000	931
1997-05-02	901	908	901	908	158,000	908
1997-05-01	900	903	892	900	182,000	900
1997-04-30	895	908	895	900	80,000	900
1997-04-28	876	890	876	885	111,000	885
1997-04-25	875	876	865	876	33,000	876
1997-04-24	862	880	861	865	301,000	865
1997-04-23	879	879	855	860	102,000	860
1997-04-22	856	883	852	883	280,000	883
1997-04-21	857	863	857	858	164,000	858
1997-04-18	821	863	821	858	280,000	858
1997-04-17	816	817	813	813	89,000	813
1997-04-16	815	820	815	816	292,000	816
1997-04-15	819	822	815	815	49,000	815
1997-04-14	813	815	813	814	51,000	814
1997-04-11	820	827	819	823	92,000	823
1997-04-10	833	833	820	820	839,000	820
1997-04-09	846	846	834	834	56,000	834
1997-04-08	885	885	845	846	148,000	846
1997-04-07	905	910	895	895	124,000	895
1997-04-04	915	915	907	908	13,000	908
1997-04-03	906	935	906	922	30,000	922
1997-04-02	906	906	890	906	172,000	906
1997-04-01	904	906	900	905	123,000	905
1997-03-31	905	914	905	914	166,000	914
1997-03-28	904	908	904	905	155,000	905
1997-03-27	890	906	890	900	264,000	900
1997-03-26	889	893	885	893	37,000	893
1997-03-25	887	909	886	894	233,000	894
1997-03-24	865	885	865	880	182,000	880
1997-03-21	846	864	846	864	161,000	864
1997-03-19	840	844	840	843	79,000	843
1997-03-18	840	851	833	833	265,000	833
1997-03-17	840	840	835	840	90,000	840
1997-03-14	851	860	850	850	208,000	850
1997-03-13	861	870	861	870	44,000	870
1997-03-12	899	899	870	871	66,000	871
1997-03-11	900	904	900	900	126,000	900
1997-03-10	892	895	891	891	39,000	891
1997-03-07	900	900	891	891	43,000	891
1997-03-06	902	903	900	900	73,000	900
1997-03-05	912	920	912	912	81,000	912
1997-03-04	910	913	910	913	25,000	913
1997-03-03	920	920	911	911	20,000	911
1997-02-28	919	920	913	920	43,000	920
1997-02-27	920	925	918	920	50,000	920
1997-02-26	936	936	920	920	26,000	920
1997-02-25	924	924	916	919	120,000	919
1997-02-24	931	933	923	924	73,000	924
1997-02-21	913	920	910	919	179,000	919
1997-02-20	890	903	876	903	194,000	903
1997-02-19	895	896	860	870	267,000	870
1997-02-18	928	928	905	905	103,000	905
1997-02-17	930	933	928	929	88,000	929
1997-02-14	917	927	915	927	242,000	927
1997-02-13	933	934	923	927	319,000	927
1997-02-12	971	981	941	943	41,000	943
1997-02-10	974	980	974	980	113,000	980
1997-02-07	990	999	980	980	15,000	980
1997-02-06	1,000	1,000	990	990	56,000	990
1997-02-05	1,010	1,010	990	998	18,000	998
1997-02-04	1,010	1,020	1,000	1,020	137,000	1,020
1997-02-03	1,020	1,030	1,010	1,010	101,000	1,010
1997-01-31	1,020	1,030	1,020	1,020	17,000	1,020
1997-01-30	1,020	1,030	1,020	1,020	101,000	1,020
1997-01-29	1,010	1,030	1,010	1,020	86,000	1,020
1997-01-28	1,010	1,020	1,000	1,020	110,000	1,020
1997-01-27	1,020	1,030	1,000	1,010	25,000	1,010
1997-01-24	1,040	1,040	1,020	1,040	171,000	1,040
1997-01-23	1,050	1,060	1,030	1,050	297,000	1,050
1997-01-22	1,060	1,060	1,020	1,030	140,000	1,030
1997-01-21	1,080	1,080	1,050	1,050	29,000	1,050
1997-01-20	1,110	1,110	1,080	1,080	62,000	1,080
1997-01-17	1,120	1,120	1,100	1,110	97,000	1,110
1997-01-16	1,150	1,150	1,100	1,100	78,000	1,100
1997-01-14	1,110	1,160	1,100	1,160	40,000	1,160
1997-01-13	1,110	1,120	1,060	1,120	38,000	1,120
1997-01-10	1,110	1,120	1,080	1,100	69,000	1,100
1997-01-09	1,130	1,130	1,100	1,100	61,000	1,100
1997-01-08	1,180	1,180	1,150	1,150	96,000	1,150
1997-01-07	1,200	1,200	1,190	1,190	41,000	1,190
1997-01-06	1,180	1,200	1,180	1,200	27,000	1,200

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 [1997年度]

1959 (株)九電工の時系列データ [1997年度]