1959 (株)九電工の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	550	554	534	545	81,000	545
2004-12-29	520	535	520	532	69,000	532
2004-12-28	515	531	515	524	77,000	524
2004-12-27	517	518	514	516	56,000	516
2004-12-24	517	517	513	515	200,000	515
2004-12-22	517	522	513	517	70,000	517
2004-12-21	514	520	514	516	78,000	516
2004-12-20	516	516	508	514	116,000	514
2004-12-17	510	517	508	514	120,000	514
2004-12-16	513	519	512	513	41,000	513
2004-12-15	512	516	510	513	49,000	513
2004-12-14	514	517	511	516	55,000	516
2004-12-13	519	522	511	514	291,000	514
2004-12-10	504	516	504	516	179,000	516
2004-12-09	513	514	506	508	97,000	508
2004-12-08	508	517	508	514	24,000	514
2004-12-07	512	518	508	508	74,000	508
2004-12-06	506	512	504	510	37,000	510
2004-12-03	509	509	504	504	36,000	504
2004-12-02	505	507	505	507	40,000	507
2004-12-01	503	509	498	504	74,000	504
2004-11-30	505	514	505	506	48,000	506
2004-11-29	519	519	511	514	32,000	514
2004-11-26	508	524	508	511	53,000	511
2004-11-25	509	511	508	509	106,000	509
2004-11-24	504	514	504	509	45,000	509
2004-11-22	505	511	501	508	90,000	508
2004-11-19	502	509	501	502	31,000	502
2004-11-18	506	508	499	501	50,000	501
2004-11-17	507	510	500	504	51,000	504
2004-11-16	508	510	500	509	45,000	509
2004-11-15	508	510	505	508	41,000	508
2004-11-12	508	508	502	504	33,000	504
2004-11-11	501	508	500	500	39,000	500
2004-11-10	504	509	500	505	45,000	505
2004-11-09	510	513	508	510	36,000	510
2004-11-08	505	510	504	510	27,000	510
2004-11-05	502	515	500	512	61,000	512
2004-11-04	504	504	500	502	31,000	502
2004-11-02	502	502	495	502	31,000	502
2004-11-01	493	503	492	503	33,000	503
2004-10-29	493	495	493	494	42,000	494
2004-10-28	499	499	492	498	32,000	498
2004-10-27	497	500	492	496	19,000	496
2004-10-26	496	498	495	498	20,000	498
2004-10-25	501	501	498	498	54,000	498
2004-10-22	502	503	498	501	39,000	501
2004-10-21	508	508	498	498	27,000	498
2004-10-20	501	505	501	502	35,000	502
2004-10-19	505	509	505	509	14,000	509
2004-10-18	507	507	501	505	47,000	505
2004-10-15	506	506	500	505	35,000	505
2004-10-14	509	510	504	506	42,000	506
2004-10-13	516	516	509	509	30,000	509
2004-10-12	511	515	511	515	31,000	515
2004-10-08	511	514	505	511	47,000	511
2004-10-07	513	514	510	511	50,000	511
2004-10-06	503	512	503	509	62,000	509
2004-10-05	504	514	504	511	74,000	511
2004-10-04	516	516	509	514	69,000	514
2004-10-01	508	509	502	507	26,000	507
2004-09-30	512	512	502	502	27,000	502
2004-09-29	506	510	501	502	21,000	502
2004-09-28	501	515	501	505	33,000	505
2004-09-27	503	503	493	499	55,000	499
2004-09-24	510	511	506	509	75,000	509
2004-09-22	507	510	504	510	56,000	510
2004-09-21	508	512	506	507	39,000	507
2004-09-17	507	508	500	505	42,000	505
2004-09-16	511	511	507	507	36,000	507
2004-09-15	519	520	514	514	45,000	514
2004-09-14	523	523	518	519	33,000	519
2004-09-13	520	522	519	519	38,000	519
2004-09-10	513	516	510	513	150,000	513
2004-09-09	512	523	512	516	65,000	516
2004-09-08	518	518	511	514	50,000	514
2004-09-07	512	519	509	512	32,000	512
2004-09-06	505	523	505	518	103,000	518
2004-09-03	509	509	503	503	49,000	503
2004-09-02	524	524	500	507	166,000	507
2004-09-01	515	517	513	514	13,000	514
2004-08-31	513	513	503	509	28,000	509
2004-08-30	517	517	505	512	24,000	512
2004-08-27	514	520	510	518	50,000	518
2004-08-26	514	514	502	508	48,000	508
2004-08-25	505	515	505	513	91,000	513
2004-08-24	498	501	495	501	28,000	501
2004-08-23	498	503	498	502	22,000	502
2004-08-20	497	500	492	498	25,000	498
2004-08-19	495	499	491	499	28,000	499
2004-08-18	499	500	492	494	15,000	494
2004-08-17	504	504	491	496	20,000	496
2004-08-16	503	503	492	499	50,000	499
2004-08-13	503	506	501	502	67,000	502
2004-08-12	510	512	506	510	54,000	510
2004-08-11	519	519	510	516	55,000	516
2004-08-10	521	521	509	511	39,000	511
2004-08-09	523	524	521	524	16,000	524
2004-08-06	517	545	517	525	56,000	525
2004-08-05	532	533	517	526	47,000	526
2004-08-04	529	531	521	531	42,000	531
2004-08-03	533	533	525	529	42,000	529
2004-08-02	525	533	523	532	29,000	532
2004-07-30	531	535	527	535	41,000	535
2004-07-29	537	537	523	531	26,000	531
2004-07-28	532	535	527	531	42,000	531
2004-07-27	531	531	521	522	25,000	522
2004-07-26	534	535	528	531	51,000	531
2004-07-23	532	538	525	535	108,000	535
2004-07-22	535	535	529	532	55,000	532
2004-07-21	533	536	521	535	61,000	535
2004-07-20	540	540	534	534	33,000	534
2004-07-16	537	540	523	539	37,000	539
2004-07-15	528	540	518	536	33,000	536
2004-07-14	548	548	538	538	59,000	538
2004-07-13	544	550	538	547	94,000	547
2004-07-12	535	540	532	540	34,000	540
2004-07-09	530	535	522	535	75,000	535
2004-07-08	521	530	513	525	88,000	525
2004-07-07	517	526	511	523	67,000	523
2004-07-06	542	542	534	537	43,000	537
2004-07-05	545	552	541	541	80,000	541
2004-07-02	549	555	547	551	117,000	551
2004-07-01	546	554	544	550	103,000	550
2004-06-30	544	547	541	546	60,000	546
2004-06-29	543	546	541	544	91,000	544
2004-06-28	534	542	534	542	79,000	542
2004-06-25	526	533	525	531	161,000	531
2004-06-24	519	530	519	524	39,000	524
2004-06-23	520	531	514	520	98,000	520
2004-06-22	517	519	515	518	44,000	518
2004-06-21	520	530	512	523	67,000	523
2004-06-18	523	525	515	515	78,000	515
2004-06-17	519	523	517	522	57,000	522
2004-06-16	518	521	510	518	68,000	518
2004-06-15	516	523	512	512	62,000	512
2004-06-14	514	525	513	515	73,000	515
2004-06-11	521	532	505	506	465,000	506
2004-06-10	514	525	509	521	81,000	521
2004-06-09	515	524	515	524	130,000	524
2004-06-08	520	520	514	514	76,000	514
2004-06-07	519	520	508	513	120,000	513
2004-06-04	508	517	506	517	105,000	517
2004-06-03	504	518	504	505	45,000	505
2004-06-02	520	520	509	509	19,000	509
2004-06-01	515	523	509	520	45,000	520
2004-05-31	511	520	509	509	59,000	509
2004-05-28	508	515	498	509	133,000	509
2004-05-27	508	510	500	500	63,000	500
2004-05-26	508	510	505	505	67,000	505
2004-05-25	502	504	497	504	72,000	504
2004-05-24	500	510	499	502	51,000	502
2004-05-21	497	500	490	500	50,000	500
2004-05-20	492	492	476	492	39,000	492
2004-05-19	479	490	474	487	61,000	487
2004-05-18	474	480	472	479	66,000	479
2004-05-17	480	486	475	478	102,000	478
2004-05-14	484	490	476	480	75,000	480
2004-05-13	489	500	483	494	95,000	494
2004-05-12	473	488	461	488	65,000	488
2004-05-11	454	470	454	470	97,000	470
2004-05-10	487	487	445	459	142,000	459
2004-05-07	490	497	485	486	92,000	486
2004-05-06	493	494	480	480	120,000	480
2004-04-30	491	502	490	498	80,000	498
2004-04-28	507	517	506	506	46,000	506
2004-04-27	510	512	505	509	36,000	509
2004-04-26	514	518	510	513	25,000	513
2004-04-23	517	521	507	514	122,000	514
2004-04-22	520	524	517	517	42,000	517
2004-04-21	520	520	513	518	30,000	518
2004-04-20	515	530	512	520	149,000	520
2004-04-19	520	520	501	508	69,000	508
2004-04-16	516	524	514	517	69,000	517
2004-04-15	520	525	515	522	117,000	522
2004-04-14	514	520	507	520	192,000	520
2004-04-13	500	518	500	514	148,000	514
2004-04-12	498	500	492	499	29,000	499
2004-04-09	489	500	489	499	41,000	499
2004-04-08	489	504	486	504	236,000	504
2004-04-07	490	491	481	488	136,000	488
2004-04-06	482	490	482	489	129,000	489
2004-04-05	483	489	483	483	83,000	483
2004-04-02	477	483	477	480	30,000	480
2004-04-01	482	482	474	477	50,000	477
2004-03-31	482	486	476	477	52,000	477
2004-03-30	486	488	476	481	51,000	481
2004-03-29	480	485	479	483	67,000	483
2004-03-26	470	475	469	475	135,000	475
2004-03-25	472	474	470	470	187,000	470
2004-03-24	470	472	462	465	46,000	465
2004-03-23	461	465	460	465	57,000	465
2004-03-22	461	463	456	456	51,000	456
2004-03-19	462	462	456	456	60,000	456
2004-03-18	466	466	460	463	95,000	463
2004-03-17	462	463	457	461	68,000	461
2004-03-16	456	457	452	455	56,000	455
2004-03-15	456	460	455	455	79,000	455
2004-03-12	450	453	449	453	146,000	453
2004-03-11	468	472	456	459	84,000	459
2004-03-10	480	480	461	473	47,000	473
2004-03-09	470	489	470	480	244,000	480
2004-03-08	464	468	458	458	36,000	458
2004-03-05	453	462	453	460	128,000	460
2004-03-04	448	451	448	448	46,000	448
2004-03-03	450	452	447	448	51,000	448
2004-03-02	452	453	447	450	56,000	450
2004-03-01	452	460	451	452	123,000	452
2004-02-27	441	450	438	450	79,000	450
2004-02-26	435	441	434	441	34,000	441
2004-02-25	438	442	433	433	99,000	433
2004-02-24	441	441	436	438	64,000	438
2004-02-23	439	442	437	439	58,000	439
2004-02-20	443	443	439	439	19,000	439
2004-02-19	441	443	441	443	45,000	443
2004-02-18	441	442	440	440	28,000	440
2004-02-17	440	441	436	441	36,000	441
2004-02-16	435	441	435	441	27,000	441
2004-02-13	435	439	430	435	69,000	435
2004-02-12	435	443	435	435	38,000	435
2004-02-10	434	437	432	434	41,000	434
2004-02-09	436	437	431	434	63,000	434
2004-02-06	437	440	435	436	50,000	436
2004-02-05	440	442	436	437	50,000	437
2004-02-04	440	442	437	437	37,000	437
2004-02-03	441	442	436	440	43,000	440
2004-02-02	437	443	436	440	35,000	440
2004-01-30	440	440	434	439	35,000	439
2004-01-29	437	440	435	435	63,000	435
2004-01-28	441	441	436	436	28,000	436
2004-01-27	443	444	437	437	67,000	437
2004-01-26	442	443	438	443	68,000	443
2004-01-23	445	447	436	442	104,000	442
2004-01-22	438	447	436	444	68,000	444
2004-01-21	435	437	432	432	49,000	432
2004-01-20	432	439	430	435	42,000	435
2004-01-19	429	436	429	432	35,000	432
2004-01-16	428	430	428	428	49,000	428
2004-01-15	431	434	428	429	72,000	429
2004-01-14	436	436	427	427	51,000	427
2004-01-13	438	438	434	435	40,000	435
2004-01-09	434	438	434	438	45,000	438
2004-01-08	435	440	433	439	61,000	439
2004-01-07	429	440	429	436	101,000	436
2004-01-06	438	440	434	434	73,000	434
2004-01-05	439	439	436	437	7,000	437

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 [2004年度]

1959 (株)九電工の時系列データ [2004年度]