1959 (株)九電工の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	764	764	764	764	1,000	764
1998-12-29	733	734	733	734	11,000	734
1998-12-28	732	733	732	733	4,000	733
1998-12-25	732	732	732	732	10,000	732
1998-12-24	718	730	710	730	18,000	730
1998-12-22	761	761	740	741	17,000	741
1998-12-21	795	795	760	760	6,000	760
1998-12-18	786	795	785	795	41,000	795
1998-12-17	784	784	760	776	69,000	776
1998-12-16	735	755	735	754	7,000	754
1998-12-15	750	760	750	755	24,000	755
1998-12-14	752	772	752	767	50,000	767
1998-12-11	762	767	752	752	84,000	752
1998-12-10	784	792	784	792	6,000	792
1998-12-09	770	779	770	774	21,000	774
1998-12-08	789	789	764	770	35,000	770
1998-12-07	780	780	765	769	8,000	769
1998-12-04	822	822	762	774	34,000	774
1998-12-03	762	780	762	774	12,000	774
1998-12-02	822	822	773	797	27,000	797
1998-12-01	780	795	780	792	41,000	792
1998-11-30	776	795	776	795	10,000	795
1998-11-27	816	816	816	816	1,000	816
1998-11-26	819	826	806	826	22,000	826
1998-11-25	820	849	820	849	85,000	849
1998-11-24	800	820	800	820	50,000	820
1998-11-20	781	796	780	788	35,000	788
1998-11-19	763	784	763	781	55,000	781
1998-11-18	769	769	755	755	20,000	755
1998-11-17	761	780	760	771	115,000	771
1998-11-16	762	762	753	753	69,000	753
1998-11-13	779	779	744	754	82,000	754
1998-11-12	789	789	771	771	38,000	771
1998-11-11	750	790	739	790	148,000	790
1998-11-10	718	750	718	750	60,000	750
1998-11-09	695	711	695	710	65,000	710
1998-11-06	695	705	695	700	54,000	700
1998-11-05	692	705	692	705	104,000	705
1998-11-04	695	695	673	692	78,000	692
1998-11-02	674	677	650	675	38,000	675
1998-10-30	668	668	648	649	21,000	649
1998-10-29	647	648	646	648	74,000	648
1998-10-28	648	657	640	657	21,000	657
1998-10-27	667	667	652	652	22,000	652
1998-10-26	638	667	620	660	90,000	660
1998-10-23	648	651	640	641	69,000	641
1998-10-22	664	672	648	648	82,000	648
1998-10-21	649	661	640	654	251,000	654
1998-10-20	649	657	647	650	77,000	650
1998-10-19	644	660	640	657	84,000	657
1998-10-16	700	700	618	640	231,000	640
1998-10-15	700	700	696	696	19,000	696
1998-10-14	730	730	700	700	24,000	700
1998-10-13	770	800	747	747	88,000	747
1998-10-12	761	790	759	790	181,000	790
1998-10-09	773	773	740	746	96,000	746
1998-10-08	795	795	770	774	26,000	774
1998-10-07	804	805	792	795	26,000	795
1998-10-06	775	792	775	783	18,000	783
1998-10-05	784	785	774	785	32,000	785
1998-10-02	783	787	783	785	24,000	785
1998-10-01	809	809	782	784	11,000	784
1998-09-30	814	821	810	810	15,000	810
1998-09-29	802	814	800	814	21,000	814
1998-09-28	800	802	800	802	10,000	802
1998-09-25	790	790	753	765	28,000	765
1998-09-24	800	804	795	795	81,000	795
1998-09-22	800	800	786	800	44,000	800
1998-09-21	817	817	793	793	76,000	793
1998-09-18	788	819	780	819	121,000	819
1998-09-17	778	788	772	788	40,000	788
1998-09-16	741	772	741	770	50,000	770
1998-09-14	756	756	727	735	90,000	735
1998-09-11	769	769	726	726	74,000	726
1998-09-10	757	757	739	739	21,000	739
1998-09-09	786	795	779	780	35,000	780
1998-09-08	776	786	770	786	92,000	786
1998-09-07	750	760	745	746	53,000	746
1998-09-04	736	754	736	736	39,000	736
1998-09-03	799	800	796	796	8,000	796
1998-09-02	822	828	806	809	17,000	809
1998-09-01	852	852	793	793	88,000	793
1998-08-31	850	858	850	852	32,000	852
1998-08-28	837	858	837	858	57,000	858
1998-08-27	893	893	872	872	76,000	872
1998-08-26	894	894	893	893	9,000	893
1998-08-25	880	884	880	884	34,000	884
1998-08-24	872	876	872	876	46,000	876
1998-08-21	870	880	870	870	93,000	870
1998-08-20	879	880	844	880	21,000	880
1998-08-19	890	891	880	880	75,000	880
1998-08-18	880	880	870	870	20,000	870
1998-08-17	860	861	860	860	24,000	860
1998-08-14	850	870	850	858	40,000	858
1998-08-13	850	870	847	870	55,000	870
1998-08-12	852	852	845	850	58,000	850
1998-08-11	864	864	860	861	21,000	861
1998-08-10	890	890	860	860	48,000	860
1998-08-07	891	891	890	890	28,000	890
1998-08-06	910	920	895	901	19,000	901
1998-08-05	899	901	899	900	180,000	900
1998-08-04	901	901	900	901	11,000	901
1998-08-03	900	900	900	900	15,000	900
1998-07-31	909	910	902	902	72,000	902
1998-07-30	920	920	910	910	59,000	910
1998-07-29	918	918	902	902	7,000	902
1998-07-28	900	920	900	920	7,000	920
1998-07-27	920	920	905	906	73,000	906
1998-07-24	917	920	917	920	21,000	920
1998-07-23	908	918	905	907	49,000	907
1998-07-22	910	913	905	905	45,000	905
1998-07-21	909	920	907	920	50,000	920
1998-07-17	894	904	890	904	27,000	904
1998-07-16	930	930	904	904	63,000	904
1998-07-15	910	934	910	930	46,000	930
1998-07-14	901	907	900	907	37,000	907
1998-07-13	890	895	890	891	12,000	891
1998-07-10	890	910	890	910	103,000	910
1998-07-09	950	950	890	890	34,000	890
1998-07-08	943	952	943	952	48,000	952
1998-07-07	940	943	939	943	29,000	943
1998-07-06	921	940	921	940	70,000	940
1998-07-03	915	929	915	929	21,000	929
1998-07-02	933	935	905	905	30,000	905
1998-07-01	930	939	930	933	47,000	933
1998-06-30	920	925	908	908	73,000	908
1998-06-29	920	928	920	921	10,000	921
1998-06-26	900	901	899	900	31,000	900
1998-06-25	916	916	890	890	88,000	890
1998-06-24	910	925	910	916	76,000	916
1998-06-23	925	925	919	920	74,000	920
1998-06-22	900	915	900	915	30,000	915
1998-06-19	910	918	907	908	24,000	908
1998-06-18	905	910	900	900	133,000	900
1998-06-17	880	888	880	887	72,000	887
1998-06-16	897	900	879	879	64,000	879
1998-06-15	908	908	903	907	26,000	907
1998-06-12	920	920	898	908	257,000	908
1998-06-11	908	920	908	920	59,000	920
1998-06-10	938	938	914	914	38,000	914
1998-06-09	926	928	926	928	6,000	928
1998-06-08	910	935	910	926	81,000	926
1998-06-05	910	920	910	920	78,000	920
1998-06-04	915	917	910	915	71,000	915
1998-06-03	915	939	915	934	115,000	934
1998-06-02	915	915	910	915	23,000	915
1998-06-01	900	905	900	905	49,000	905
1998-05-29	910	911	910	910	86,000	910
1998-05-28	920	925	910	910	47,000	910
1998-05-27	920	921	920	920	33,000	920
1998-05-26	925	925	920	921	50,000	921
1998-05-25	920	925	920	925	31,000	925
1998-05-22	920	936	920	920	143,000	920
1998-05-21	910	925	910	923	108,000	923
1998-05-20	920	921	915	920	123,000	920
1998-05-19	927	928	925	925	62,000	925
1998-05-18	928	930	927	927	47,000	927
1998-05-15	925	927	925	927	17,000	927
1998-05-14	915	925	915	925	109,000	925
1998-05-13	903	907	903	906	53,000	906
1998-05-12	919	919	910	917	43,000	917
1998-05-11	926	927	922	923	22,000	923
1998-05-08	935	935	926	926	32,000	926
1998-05-07	954	954	933	945	126,000	945
1998-05-06	971	971	961	964	78,000	964
1998-05-01	950	961	950	961	59,000	961
1998-04-30	960	960	948	955	83,000	955
1998-04-28	945	950	945	950	115,000	950
1998-04-27	950	950	935	935	97,000	935
1998-04-24	916	940	916	940	116,000	940
1998-04-23	910	916	903	916	99,000	916
1998-04-22	897	907	897	901	69,000	901
1998-04-21	891	900	875	888	189,000	888
1998-04-20	880	890	880	882	69,000	882
1998-04-17	890	890	870	880	172,000	880
1998-04-16	876	880	870	880	76,000	880
1998-04-15	875	876	875	876	40,000	876
1998-04-14	880	890	870	890	165,000	890
1998-04-13	900	900	870	870	53,000	870
1998-04-10	874	895	870	894	54,000	894
1998-04-09	886	886	874	875	57,000	875
1998-04-08	880	895	880	895	86,000	895
1998-04-07	868	875	862	870	125,000	870
1998-04-06	827	843	822	832	146,000	832
1998-04-03	865	865	827	827	144,000	827
1998-04-02	868	868	815	845	126,000	845
1998-04-01	869	870	858	860	96,000	860
1998-03-31	880	889	880	884	117,000	884
1998-03-30	873	888	873	876	51,000	876
1998-03-27	871	876	870	872	114,000	872
1998-03-26	880	880	867	867	19,000	867
1998-03-25	848	880	843	874	125,000	874
1998-03-24	860	861	840	848	121,000	848
1998-03-23	869	880	860	860	182,000	860
1998-03-20	868	870	861	869	224,000	869
1998-03-19	890	890	862	869	139,000	869
1998-03-18	888	890	866	866	125,000	866
1998-03-17	870	890	866	880	86,000	880
1998-03-16	885	894	885	885	68,000	885
1998-03-13	875	878	869	876	108,000	876
1998-03-12	869	869	860	868	32,000	868
1998-03-11	868	870	867	870	64,000	870
1998-03-10	865	868	861	868	94,000	868
1998-03-09	868	875	863	867	119,000	867
1998-03-06	825	865	825	855	134,000	855
1998-03-05	820	825	811	825	28,000	825
1998-03-04	800	829	800	820	28,000	820
1998-03-03	833	833	810	810	16,000	810
1998-03-02	801	840	801	834	30,000	834
1998-02-27	804	819	801	811	34,000	811
1998-02-26	771	795	770	791	73,000	791
1998-02-25	768	768	755	764	36,000	764
1998-02-24	760	762	756	758	145,000	758
1998-02-23	741	742	740	740	21,000	740
1998-02-20	750	750	725	735	23,000	735
1998-02-19	746	770	746	761	39,000	761
1998-02-18	739	745	721	745	224,000	745
1998-02-17	755	759	751	759	20,000	759
1998-02-16	745	755	740	749	211,000	749
1998-02-13	770	770	755	755	18,000	755
1998-02-12	775	784	771	771	85,000	771
1998-02-10	760	770	760	765	101,000	765
1998-02-09	730	740	716	740	231,000	740
1998-02-06	716	735	715	735	92,000	735
1998-02-05	740	741	736	736	93,000	736
1998-02-04	754	754	725	750	42,000	750
1998-02-03	767	774	740	759	75,000	759
1998-02-02	775	783	761	767	165,000	767
1998-01-30	799	799	788	795	119,000	795
1998-01-29	780	790	780	781	91,000	781
1998-01-28	770	780	750	780	86,000	780
1998-01-27	750	764	745	760	186,000	760
1998-01-26	738	780	738	770	121,000	770
1998-01-23	730	740	710	732	84,000	732
1998-01-22	730	750	729	750	36,000	750
1998-01-21	700	736	700	732	111,000	732
1998-01-20	681	690	681	690	93,000	690
1998-01-19	653	674	653	674	61,000	674
1998-01-16	640	662	640	651	141,000	651
1998-01-14	630	640	625	640	79,000	640
1998-01-13	641	641	625	630	66,000	630
1998-01-12	650	655	650	650	30,000	650
1998-01-09	660	660	652	659	155,000	659
1998-01-08	661	668	661	668	152,000	668
1998-01-07	661	669	661	664	85,000	664
1998-01-06	650	651	650	650	18,000	650
1998-01-05	659	659	644	644	4,000	644

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 [1998年度]

1959 (株)九電工の時系列データ [1998年度]