1959 (株)九電工の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	522	524	514	520	52,000	520
2010-12-29	525	527	517	527	47,000	527
2010-12-28	520	525	518	525	27,000	525
2010-12-27	527	536	515	520	120,000	520
2010-12-24	543	543	521	532	192,000	532
2010-12-22	543	546	532	543	152,000	543
2010-12-21	543	545	539	543	61,000	543
2010-12-20	535	535	529	534	51,000	534
2010-12-17	533	541	532	535	105,000	535
2010-12-16	529	534	522	532	80,000	532
2010-12-15	518	530	518	530	90,000	530
2010-12-14	522	524	513	523	294,000	523
2010-12-13	513	520	512	520	141,000	520
2010-12-10	499	515	496	512	204,000	512
2010-12-09	488	496	488	495	37,000	495
2010-12-08	487	495	484	492	60,000	492
2010-12-07	490	491	475	490	81,000	490
2010-12-06	483	499	483	490	56,000	490
2010-12-03	492	492	483	487	32,000	487
2010-12-02	487	493	474	492	71,000	492
2010-12-01	478	489	478	478	69,000	478
2010-11-30	495	498	490	491	138,000	491
2010-11-29	490	495	490	495	73,000	495
2010-11-26	491	492	490	490	84,000	490
2010-11-25	482	491	480	490	124,000	490
2010-11-24	476	483	466	480	115,000	480
2010-11-22	480	487	480	481	77,000	481
2010-11-19	477	481	477	478	58,000	478
2010-11-18	467	479	467	477	53,000	477
2010-11-17	462	466	460	464	47,000	464
2010-11-16	462	463	462	462	34,000	462
2010-11-15	461	463	461	461	36,000	461
2010-11-12	460	464	460	461	39,000	461
2010-11-11	467	469	457	460	124,000	460
2010-11-10	464	472	464	467	103,000	467
2010-11-09	462	467	462	464	45,000	464
2010-11-08	449	467	449	461	117,000	461
2010-11-05	433	451	433	449	81,000	449
2010-11-04	415	429	415	429	104,000	429
2010-11-02	417	418	414	415	49,000	415
2010-11-01	416	418	415	417	55,000	417
2010-10-29	410	414	404	414	69,000	414
2010-10-28	429	430	418	418	67,000	418
2010-10-27	431	436	428	428	21,000	428
2010-10-26	435	437	430	431	49,000	431
2010-10-25	437	440	432	432	141,000	432
2010-10-22	429	437	429	437	76,000	437
2010-10-21	439	441	422	429	81,000	429
2010-10-20	447	447	436	437	48,000	437
2010-10-19	447	451	446	447	48,000	447
2010-10-18	441	451	441	449	26,000	449
2010-10-15	448	448	440	441	55,000	441
2010-10-14	442	449	442	448	39,000	448
2010-10-13	442	443	441	441	47,000	441
2010-10-12	463	463	442	442	91,000	442
2010-10-08	461	465	461	463	40,000	463
2010-10-07	458	464	458	461	43,000	461
2010-10-06	453	466	453	458	68,000	458
2010-10-05	453	456	444	453	69,000	453
2010-10-04	459	459	455	455	35,000	455
2010-10-01	459	459	454	458	57,000	458
2010-09-30	470	470	452	455	70,000	455
2010-09-29	462	468	460	466	63,000	466
2010-09-28	458	460	458	460	69,000	460
2010-09-27	456	458	455	458	44,000	458
2010-09-24	454	457	453	454	92,000	454
2010-09-22	458	465	453	453	54,000	453
2010-09-21	469	469	453	455	66,000	455
2010-09-17	467	469	465	465	61,000	465
2010-09-16	466	469	466	467	30,000	467
2010-09-15	460	469	459	466	51,000	466
2010-09-14	458	464	457	460	71,000	460
2010-09-13	460	460	458	458	36,000	458
2010-09-10	464	464	459	460	89,000	460
2010-09-09	457	460	457	457	49,000	457
2010-09-08	458	460	455	457	39,000	457
2010-09-07	463	469	458	459	49,000	459
2010-09-06	456	464	454	463	53,000	463
2010-09-03	438	450	438	449	52,000	449
2010-09-02	444	444	432	438	55,000	438
2010-09-01	441	445	437	439	93,000	439
2010-08-31	440	444	430	430	29,000	430
2010-08-30	454	458	445	446	42,000	446
2010-08-27	437	447	436	446	39,000	446
2010-08-26	442	442	433	435	20,000	435
2010-08-25	436	446	432	435	161,000	435
2010-08-24	437	441	434	435	43,000	435
2010-08-23	447	447	439	441	15,000	441
2010-08-20	448	449	445	447	61,000	447
2010-08-19	448	452	448	449	37,000	449
2010-08-18	451	453	446	451	17,000	451
2010-08-17	445	454	440	450	20,000	450
2010-08-16	436	449	436	445	38,000	445
2010-08-13	440	444	435	443	47,000	443
2010-08-12	435	447	430	446	30,000	446
2010-08-11	461	461	439	448	72,000	448
2010-08-10	462	469	458	463	85,000	463
2010-08-09	460	462	459	462	39,000	462
2010-08-06	460	465	460	463	13,000	463
2010-08-05	464	464	457	460	40,000	460
2010-08-04	465	465	452	459	70,000	459
2010-08-03	466	475	463	465	67,000	465
2010-08-02	466	467	461	464	77,000	464
2010-07-30	481	481	466	474	91,000	474
2010-07-29	488	488	480	481	95,000	481
2010-07-28	483	487	482	485	62,000	485
2010-07-27	479	482	478	482	57,000	482
2010-07-26	481	481	477	478	37,000	478
2010-07-23	476	479	473	474	148,000	474
2010-07-22	468	480	463	473	96,000	473
2010-07-21	475	476	466	469	39,000	469
2010-07-20	469	476	462	474	62,000	474
2010-07-16	480	482	474	477	54,000	477
2010-07-15	487	487	483	485	44,000	485
2010-07-14	490	493	486	491	41,000	491
2010-07-13	499	499	489	489	30,000	489
2010-07-12	496	500	495	495	19,000	495
2010-07-09	498	502	494	497	63,000	497
2010-07-08	497	504	495	497	43,000	497
2010-07-07	490	492	489	490	43,000	490
2010-07-06	487	491	478	491	89,000	491
2010-07-05	485	489	482	487	41,000	487
2010-07-02	486	490	481	481	88,000	481
2010-07-01	483	491	482	485	53,000	485
2010-06-30	493	499	490	491	46,000	491
2010-06-29	498	501	498	500	28,000	500
2010-06-28	498	503	498	500	45,000	500
2010-06-25	502	503	496	501	146,000	501
2010-06-24	500	502	498	502	32,000	502
2010-06-23	504	506	499	502	47,000	502
2010-06-22	512	518	508	514	64,000	514
2010-06-21	507	516	507	511	68,000	511
2010-06-18	501	507	497	506	124,000	506
2010-06-17	500	506	494	495	103,000	495
2010-06-16	505	505	497	498	34,000	498
2010-06-15	497	500	497	497	9,000	497
2010-06-14	495	510	495	497	43,000	497
2010-06-11	497	500	493	494	256,000	494
2010-06-10	485	499	485	494	107,000	494
2010-06-09	489	497	484	485	32,000	485
2010-06-08	490	500	490	496	43,000	496
2010-06-07	487	494	480	491	81,000	491
2010-06-04	495	504	489	497	89,000	497
2010-06-03	492	504	492	494	72,000	494
2010-06-02	494	494	485	491	79,000	491
2010-06-01	485	495	485	494	39,000	494
2010-05-31	473	487	473	484	97,000	484
2010-05-28	480	488	477	481	97,000	481
2010-05-27	478	485	473	477	106,000	477
2010-05-26	498	499	485	485	122,000	485
2010-05-25	502	505	496	497	160,000	497
2010-05-24	505	505	497	502	62,000	502
2010-05-21	502	514	502	504	85,000	504
2010-05-20	517	522	512	519	104,000	519
2010-05-19	511	517	504	514	93,000	514
2010-05-18	526	535	516	519	159,000	519
2010-05-17	528	531	521	526	178,000	526
2010-05-14	532	544	523	538	90,000	538
2010-05-13	525	533	525	532	160,000	532
2010-05-12	525	526	521	522	68,000	522
2010-05-11	532	543	525	525	52,000	525
2010-05-10	519	535	519	532	48,000	532
2010-05-07	527	529	517	519	110,000	519
2010-05-06	542	545	536	537	65,000	537
2010-04-30	554	561	545	547	49,000	547
2010-04-28	557	557	542	545	59,000	545
2010-04-27	562	562	551	557	76,000	557
2010-04-26	566	570	558	567	51,000	567
2010-04-23	559	565	555	563	109,000	563
2010-04-22	561	561	546	559	75,000	559
2010-04-21	555	570	553	561	103,000	561
2010-04-20	551	551	547	547	44,000	547
2010-04-19	543	552	540	544	79,000	544
2010-04-16	559	559	548	549	65,000	549
2010-04-15	564	564	557	559	38,000	559
2010-04-14	564	564	556	558	58,000	558
2010-04-13	568	568	555	560	57,000	560
2010-04-12	561	569	561	568	64,000	568
2010-04-09	566	568	559	566	29,000	566
2010-04-08	559	573	559	567	54,000	567
2010-04-07	560	570	560	569	59,000	569
2010-04-06	566	567	562	566	35,000	566
2010-04-05	564	567	559	565	82,000	565
2010-04-02	563	564	558	564	40,000	564
2010-04-01	558	563	550	563	87,000	563
2010-03-31	561	565	557	561	63,000	561
2010-03-30	552	564	550	564	119,000	564
2010-03-29	548	551	548	551	38,000	551
2010-03-26	545	548	545	548	91,000	548
2010-03-25	544	548	544	545	94,000	545
2010-03-24	545	549	531	543	53,000	543
2010-03-23	554	554	540	544	98,000	544
2010-03-19	527	546	527	546	103,000	546
2010-03-18	525	534	525	528	72,000	528
2010-03-17	530	531	521	528	82,000	528
2010-03-16	520	526	520	522	26,000	522
2010-03-15	521	523	519	523	27,000	523
2010-03-12	518	521	518	521	80,000	521
2010-03-11	519	524	516	519	23,000	519
2010-03-10	521	521	519	519	18,000	519
2010-03-09	527	527	520	520	36,000	520
2010-03-08	530	530	521	524	108,000	524
2010-03-05	521	530	521	530	25,000	530
2010-03-04	530	532	521	522	57,000	522
2010-03-03	541	542	526	535	124,000	535
2010-03-02	528	531	527	531	62,000	531
2010-03-01	524	528	524	527	80,000	527
2010-02-26	520	523	518	523	79,000	523
2010-02-25	518	521	517	518	59,000	518
2010-02-24	518	520	515	516	47,000	516
2010-02-23	527	527	518	522	53,000	522
2010-02-22	524	528	524	527	57,000	527
2010-02-19	526	526	517	520	38,000	520
2010-02-18	528	530	526	528	44,000	528
2010-02-17	535	535	530	530	43,000	530
2010-02-16	529	533	526	532	35,000	532
2010-02-15	544	546	530	531	31,000	531
2010-02-12	536	537	532	536	43,000	536
2010-02-10	530	538	530	533	49,000	533
2010-02-09	533	538	530	534	56,000	534
2010-02-08	530	548	530	538	57,000	538
2010-02-05	541	541	533	540	83,000	540
2010-02-04	538	540	537	538	60,000	538
2010-02-03	540	546	537	543	37,000	543
2010-02-02	541	542	536	540	50,000	540
2010-02-01	545	545	534	541	55,000	541
2010-01-29	548	552	539	545	77,000	545
2010-01-28	546	555	545	548	72,000	548
2010-01-27	543	555	543	545	92,000	545
2010-01-26	556	559	548	548	83,000	548
2010-01-25	552	558	552	555	90,000	555
2010-01-22	559	559	550	552	94,000	552
2010-01-21	567	569	559	567	53,000	567
2010-01-20	569	574	563	567	67,000	567
2010-01-19	565	573	558	568	73,000	568
2010-01-18	584	584	546	565	282,000	565
2010-01-15	585	589	571	577	73,000	577
2010-01-14	576	583	574	581	54,000	581
2010-01-13	578	586	575	575	97,000	575
2010-01-12	580	581	577	581	42,000	581
2010-01-08	572	581	570	580	73,000	580
2010-01-07	565	570	564	567	47,000	567
2010-01-06	568	571	564	570	40,000	570
2010-01-05	569	573	562	571	81,000	571
2010-01-04	558	566	558	564	33,000	564

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 [2010年度]

1959 (株)九電工の時系列データ [2010年度]