1959 (株)九電工 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28437440433440112,000440
2001-12-2743043743043745,000437
2001-12-2643343542843597,000435
2001-12-2543243543243338,000433
2001-12-2142543242543247,000432
2001-12-20427434423424110,000424
2001-12-1943143843143695,000436
2001-12-1843843943043649,000436
2001-12-1743843943543665,000436
2001-12-14430438426438219,000438
2001-12-1343643843343747,000437
2001-12-1243143843143754,000437
2001-12-1143243243143115,000431
2001-12-1044044043243263,000432
2001-12-0743744043344029,000440
2001-12-06438439432439128,000439
2001-12-0542843742843558,000435
2001-12-0442642842642741,000427
2001-12-0343843843043325,000433
2001-11-30436440434440102,000440
2001-11-2942843642843668,000436
2001-11-2843343343143384,000433
2001-11-2743944243643872,000438
2001-11-2643144043144044,000440
2001-11-2243243443243329,000433
2001-11-2142543042343089,000430
2001-11-20425430423425107,000425
2001-11-1942142642142464,000424
2001-11-1641943041843077,000430
2001-11-15418425414425116,000425
2001-11-1441842041541827,000418
2001-11-1342042041541718,000417
2001-11-1241641741241516,000415
2001-11-0942742741541546,000415
2001-11-0842542942242936,000429
2001-11-0742342441942034,000420
2001-11-0641642041442044,000420
2001-11-0542242241641633,000416
2001-11-0242642942142169,000421
2001-11-0142643442542544,000425
2001-10-3143143542042085,000420
2001-10-3042544042544040,000440
2001-10-2944144343543544,000435
2001-10-26445446440446114,000446
2001-10-2544044243944281,000442
2001-10-2443844043443461,000434
2001-10-2343544543544082,000440
2001-10-2242043442043072,000430
2001-10-19425425411420171,000420
2001-10-1842642842542672,000426
2001-10-17425430421430119,000430
2001-10-1643643643143538,000435
2001-10-1542543742543734,000437
2001-10-1243644042744097,000440
2001-10-11420434419433109,000433
2001-10-1042042541642175,000421
2001-10-0942542541642180,000421
2001-10-0542243041842799,000427
2001-10-04424430418422157,000422
2001-10-0342943342242474,000424
2001-10-0242542942342978,000429
2001-10-0141942841542584,000425
2001-09-28415420414414286,000414
2001-09-2740542040542055,000420
2001-09-2642042040841345,000413
2001-09-25392410392410119,000410
2001-09-2138040138039278,000392
2001-09-2038739138638984,000389
2001-09-19386405386399104,000399
2001-09-18379402379387135,000387
2001-09-1739939937537682,000376
2001-09-14394402392400155,000400
2001-09-1338540237440270,000402
2001-09-1236439536437048,000370
2001-09-1140040740040453,000404
2001-09-10408408399400127,000400
2001-09-07417425415416130,000416
2001-09-0643543542542834,000428
2001-09-0542043441943047,000430
2001-09-04426429425426130,000426
2001-09-0343344743243495,000434
2001-08-31440440427433138,000433
2001-08-30431440428440171,000440
2001-08-29457457441441123,000441
2001-08-28470475459462122,000462
2001-08-27450475450468306,000468
2001-08-24450452447448158,000448
2001-08-2345445544845098,000450
2001-08-22440455439445176,000445
2001-08-21438440436438126,000438
2001-08-20440440435435103,000435
2001-08-17441450440443118,000443
2001-08-16433441431441121,000441
2001-08-15433439431438113,000438
2001-08-14431445431438100,000438
2001-08-13440442430436115,000436
2001-08-10425450424440374,000440
2001-08-09427428425425116,000425
2001-08-0842242742042698,000426
2001-08-0740742240742160,000421
2001-08-0642242241641785,000417
2001-08-0342342341741940,000419
2001-08-02421423421423106,000423
2001-08-0142242241842161,000421
2001-07-3141542241442274,000422
2001-07-3041942441541599,000415
2001-07-2740441440441476,000414
2001-07-264014054014038,000403
2001-07-2539740539740037,000400
2001-07-2439739739639655,000396
2001-07-2340640739839887,000398
2001-07-1940440640240656,000406
2001-07-1840640940240541,000405
2001-07-1740140339940178,000401
2001-07-1640240440140329,000403
2001-07-1340540840440425,000404
2001-07-1240240439840433,000404
2001-07-1139940139540162,000401
2001-07-10403405398400134,000400
2001-07-0940641040241096,000410
2001-07-0641141841141665,000416
2001-07-0541141741141179,000411
2001-07-04417420410411189,000411
2001-07-03420425417420115,000420
2001-07-0242642641741975,000419
2001-06-29420426417424159,000424
2001-06-2841442341441569,000415
2001-06-2742542541941948,000419
2001-06-26419425415425283,000425
2001-06-25413420413418200,000418
2001-06-2240040940040950,000409
2001-06-2139040339040385,000403
2001-06-2039640039439797,000397
2001-06-1939739839439697,000396
2001-06-1839739839639836,000398
2001-06-1539640039640080,000400
2001-06-14400403397403109,000403
2001-06-1339840039539954,000399
2001-06-12402408400401197,000401
2001-06-1139640239640271,000402
2001-06-08394403394395204,000395
2001-06-0739840039640021,000400
2001-06-0639840339840351,000403
2001-06-0539739939539642,000396
2001-06-0439939939539644,000396
2001-06-0139940039539555,000395
2001-05-3140040039440040,000400
2001-05-3040040839840888,000408
2001-05-2939440139440161,000401
2001-05-2839839839439839,000398
2001-05-2539240039239865,000398
2001-05-2439439739039426,000394
2001-05-2339239839139448,000394
2001-05-2240040039239221,000392
2001-05-2139039839039821,000398
2001-05-1840040039039244,000392
2001-05-1739739939339821,000398
2001-05-1640040239239221,000392
2001-05-1540540840040859,000408
2001-05-1439640139640049,000400
2001-05-1140040639540588,000405
2001-05-1040040639640584,000405
2001-05-09401409392406134,000406
2001-05-0840041439741272,000412
2001-05-0740041839441591,000415
2001-05-02418418392400172,000400
2001-05-01400421400418185,000418
2001-04-27390400390396137,000396
2001-04-26380390380390131,000390
2001-04-25356378354378222,000378
2001-04-2435536035035462,000354
2001-04-23360365336336114,000336
2001-04-2036636636036061,000360
2001-04-1936636936136658,000366
2001-04-1835536535336495,000364
2001-04-17355355351352143,000352
2001-04-1635435535035262,000352
2001-04-1335335435335316,000353
2001-04-1235335635335321,000353
2001-04-1135435535235517,000355
2001-04-1035635935235950,000359
2001-04-0936236235135319,000353
2001-04-0636036535636078,000360
2001-04-05350353343348104,000348
2001-04-0434835034734841,000348
2001-04-0334635034235033,000350
2001-04-0234734733833856,000338
2001-03-3035135535035055,000350
2001-03-2935135535035069,000350
2001-03-2835235535135154,000351
2001-03-2735236235135555,000355
2001-03-2634836934836692,000366
2001-03-2334334534234381,000343
2001-03-22339345338343138,000343
2001-03-21338349333349103,000349
2001-03-1933634233333722,000337
2001-03-1634334634234230,000342
2001-03-1533333833133841,000338
2001-03-1433633933533535,000335
2001-03-1333733933133953,000339
2001-03-1234834834034220,000342
2001-03-0934934934734779,000347
2001-03-0834535034334718,000347
2001-03-0734634634034028,000340
2001-03-0634034833934840,000348
2001-03-0533834233534069,000340
2001-03-0234834833533669,000336
2001-03-0134234233634075,000340
2001-02-2834734734034246,000342
2001-02-2734934934234528,000345
2001-02-2634035033934693,000346
2001-02-23336339330339107,000339
2001-02-2233533633433543,000335
2001-02-2133333633233426,000334
2001-02-2033233633233652,000336
2001-02-1933333333233239,000332
2001-02-1633133433133331,000333
2001-02-1532733732733324,000333
2001-02-1433433432833057,000330
2001-02-1332633332633318,000333
2001-02-0932333432333458,000334
2001-02-0832832932632619,000326
2001-02-0732532932532939,000329
2001-02-0631732031531664,000316
2001-02-05313321313316202,000316
2001-02-02326327324325161,000325
2001-02-01337337324325135,000325
2001-01-3133934233734221,000342
2001-01-3034034233934218,000342
2001-01-2933734033634013,000340
2001-01-2634534533534221,000342
2001-01-2534034533734546,000345
2001-01-2434334333033720,000337
2001-01-2333734333034383,000343
2001-01-2233734033233218,000332
2001-01-1933034033033735,000337
2001-01-1832933232533044,000330
2001-01-1732432632032068,000320
2001-01-1633033532233435,000334
2001-01-1533733733033017,000330
2001-01-1233233732432727,000327
2001-01-11330331320327104,000327
2001-01-1033034033033089,000330
2001-01-0933934133634133,000341
2001-01-0534534533934315,000343
2001-01-0434534733533547,000335

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