1959 (株)九電工 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30838838818823113,000823
2005-12-29839845830839103,000839
2005-12-2882583982183968,000839
2005-12-2784584582683542,000835
2005-12-2683184583084274,000842
2005-12-22826842822831160,000831
2005-12-21823830815826130,000826
2005-12-20796826796822157,000822
2005-12-19796806789790167,000790
2005-12-16800811788794201,000794
2005-12-15806819805810181,000810
2005-12-14816823810816112,000816
2005-12-13831831813816169,000816
2005-12-12823837819830129,000830
2005-12-09810823807816216,000816
2005-12-08822825810812166,000812
2005-12-07822833822830124,000830
2005-12-06822834815829109,000829
2005-12-05819832810831120,000831
2005-12-02800841781828232,000828
2005-12-01777799777799140,000799
2005-11-30787793776776168,000776
2005-11-2976879076878994,000789
2005-11-28767781765778146,000778
2005-11-25781782772777135,000777
2005-11-24767784766780175,000780
2005-11-2277078076176593,000765
2005-11-21765768757759102,000759
2005-11-18754759744755207,000755
2005-11-1775376975276274,000762
2005-11-16745765735753147,000753
2005-11-15765767755755115,000755
2005-11-14768769755755180,000755
2005-11-11785785760768106,000768
2005-11-10759777754776115,000776
2005-11-09769770753761122,000761
2005-11-08765775761768151,000768
2005-11-07792796757763158,000763
2005-11-04795805793802135,000802
2005-11-0280480879279993,000799
2005-11-0180081879981880,000818
2005-10-31793805792795175,000795
2005-10-28756780755780141,000780
2005-10-27737758737755116,000755
2005-10-26721747718735180,000735
2005-10-25722730699712211,000712
2005-10-2472973272172295,000722
2005-10-21718728715728103,000728
2005-10-2072573271772267,000722
2005-10-19726730716721104,000721
2005-10-18729741715716151,000716
2005-10-1774474472473058,000730
2005-10-1475075073674477,000744
2005-10-13741749735741162,000741
2005-10-12754759728740120,000740
2005-10-1172073871773892,000738
2005-10-07720740708726174,000726
2005-10-06749759728730166,000730
2005-10-05793793743769229,000769
2005-10-04787793774793113,000793
2005-10-0379079778879799,000797
2005-09-30814816800800245,000800
2005-09-29810814790808138,000808
2005-09-28775818775810136,000810
2005-09-2778879976379467,000794
2005-09-26756787754783160,000783
2005-09-22755759753756118,000756
2005-09-2176076074375570,000755
2005-09-20732755732754149,000754
2005-09-16735740728731156,000731
2005-09-15741749735743113,000743
2005-09-14749751741741124,000741
2005-09-1375075774775081,000750
2005-09-1274875873874699,000746
2005-09-09721747721747284,000747
2005-09-0871972371171852,000718
2005-09-0772772871672266,000722
2005-09-0673073072072456,000724
2005-09-05720736717730100,000730
2005-09-0271772771772098,000720
2005-09-0171171971171657,000716
2005-08-3171071371071057,000710
2005-08-3070171070171058,000710
2005-08-2970870869970161,000701
2005-08-2671671670570959,000709
2005-08-2571171671171277,000712
2005-08-2470571170571161,000711
2005-08-23699720699710116,000710
2005-08-2269870269870049,000700
2005-08-1969570269269668,000696
2005-08-1870170269269963,000699
2005-08-1770170269270069,000700
2005-08-1670070369670291,000702
2005-08-1569670369569956,000699
2005-08-1270470469769960,000699
2005-08-11700705698704128,000704
2005-08-1069170069169973,000699
2005-08-0968669468669169,000691
2005-08-0869169367168763,000687
2005-08-0569669768969058,000690
2005-08-0470070069569680,000696
2005-08-0369670269669654,000696
2005-08-0269269769269529,000695
2005-08-0169670469670267,000702
2005-07-29693706691702162,000702
2005-07-2869270068769159,000691
2005-07-2768868968268757,000687
2005-07-2668068368068230,000682
2005-07-2568068867968066,000680
2005-07-2267868267467840,000678
2005-07-2169069067867832,000678
2005-07-2067569066968977,000689
2005-07-1966467266467050,000670
2005-07-1566767066366387,000663
2005-07-1466466866266257,000662
2005-07-1366366866166558,000665
2005-07-1266967066266260,000662
2005-07-1166967066266297,000662
2005-07-08645665645662105,000662
2005-07-07654656645653130,000653
2005-07-0666367066066470,000664
2005-07-0566967666566563,000665
2005-07-0467468066267976,000679
2005-07-0167068567067475,000674
2005-06-30669685669669135,000669
2005-06-2966566765266762,000667
2005-06-2865966665566075,000660
2005-06-2765866165666177,000661
2005-06-2466266265265973,000659
2005-06-2365766465366060,000660
2005-06-2264966264965861,000658
2005-06-2165866365765854,000658
2005-06-2066066665566361,000663
2005-06-1765266165266074,000660
2005-06-1666066064665267,000652
2005-06-1563765463765374,000653
2005-06-1463664563663958,000639
2005-06-13656665627636309,000636
2005-06-10641652637650174,000650
2005-06-09637641626632135,000632
2005-06-08618630618627108,000627
2005-06-07610621608618214,000618
2005-06-06627637608609182,000609
2005-06-03639640626630181,000630
2005-06-02664664651655123,000655
2005-06-01644668640654147,000654
2005-05-3165165164164774,000647
2005-05-3062964962964569,000645
2005-05-2763464562263259,000632
2005-05-2664064062062892,000628
2005-05-25638639631633110,000633
2005-05-2466066064764896,000648
2005-05-2367768565667362,000673
2005-05-2069069067767780,000677
2005-05-1967869767869788,000697
2005-05-1867968067267844,000678
2005-05-1768869568568584,000685
2005-05-1670070068769839,000698
2005-05-1369669969469968,000699
2005-05-1268069668069560,000695
2005-05-1169269868269854,000698
2005-05-10680694678691109,000691
2005-05-09700700671680100,000680
2005-05-0667469167068054,000680
2005-05-0266767365966435,000664
2005-04-2867267966466542,000665
2005-04-2769269767068150,000681
2005-04-2666669566668352,000683
2005-04-2567268366166793,000667
2005-04-2266567164767163,000671
2005-04-2164065563665457,000654
2005-04-2065366865065874,000658
2005-04-19636669635654118,000654
2005-04-18651655625635131,000635
2005-04-1567768766567982,000679
2005-04-1467968767668775,000687
2005-04-13691692684689176,000689
2005-04-1269169469069043,000690
2005-04-1169269668969068,000690
2005-04-0869670069669898,000698
2005-04-07700701694698128,000698
2005-04-06691700689700136,000700
2005-04-0568369567669184,000691
2005-04-0467368867368831,000688
2005-04-0168368867368346,000683
2005-03-31676685675682109,000682
2005-03-3067067366267394,000673
2005-03-2967267966367066,000670
2005-03-2869969966567979,000679
2005-03-25688696688696105,000696
2005-03-24684693684685136,000685
2005-03-23687688682684144,000684
2005-03-22737739681694440,000694
2005-03-18650675650667176,000667
2005-03-17632646632645110,000645
2005-03-16629644629642111,000642
2005-03-1562663361962882,000628
2005-03-14625630613620187,000620
2005-03-11623633622630240,000630
2005-03-1061262061261396,000613
2005-03-0961061560661193,000611
2005-03-0859861259860782,000607
2005-03-0760060759960087,000600
2005-03-0459360259359899,000598
2005-03-03601605598602132,000602
2005-03-0260660860160295,000602
2005-03-0160060459660484,000604
2005-02-2860260759960181,000601
2005-02-25585597583597171,000597
2005-02-2457458357358175,000581
2005-02-2357157456656966,000569
2005-02-2256857456756992,000569
2005-02-2155957055556657,000566
2005-02-1855856055455445,000554
2005-02-1755855955255781,000557
2005-02-1655456655455988,000559
2005-02-1555956055355740,000557
2005-02-1457057055956167,000561
2005-02-1056557256357060,000570
2005-02-0957457456657045,000570
2005-02-08580580568575117,000575
2005-02-07572585572579118,000579
2005-02-0457357355857181,000571
2005-02-0356957356957295,000572
2005-02-02570574566567113,000567
2005-02-0156556555556047,000560
2005-01-3154656454656197,000561
2005-01-28545560545554170,000554
2005-01-2755055354855362,000553
2005-01-2655355355155250,000552
2005-01-25546554545553184,000553
2005-01-2454654654054558,000545
2005-01-2154354853954680,000546
2005-01-2054554754054465,000544
2005-01-1954754954354528,000545
2005-01-1854455554455080,000550
2005-01-17535549532545119,000545
2005-01-14539547535543104,000543
2005-01-1354054053053660,000536
2005-01-1254454453054070,000540
2005-01-1154254554054445,000544
2005-01-0753754052753874,000538
2005-01-0652954452554050,000540
2005-01-0554354353353943,000539
2005-01-0454554653354696,000546

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