1959 (株)九電工の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	471	472	460	471	13,000	471
2011-12-29	464	472	461	466	24,000	466
2011-12-28	466	468	465	468	13,000	468
2011-12-27	456	465	456	462	7,000	462
2011-12-26	464	477	456	456	42,000	456
2011-12-22	479	480	465	466	156,000	466
2011-12-21	481	481	474	479	65,000	479
2011-12-20	461	480	459	480	59,000	480
2011-12-19	478	487	458	458	67,000	458
2011-12-16	492	495	479	480	50,000	480
2011-12-15	495	499	492	493	19,000	493
2011-12-14	492	499	488	496	40,000	496
2011-12-13	494	494	485	492	22,000	492
2011-12-12	502	507	494	495	17,000	495
2011-12-09	517	517	491	504	220,000	504
2011-12-08	494	518	494	517	52,000	517
2011-12-07	481	500	481	498	30,000	498
2011-12-06	479	485	479	480	25,000	480
2011-12-05	473	485	473	485	24,000	485
2011-12-02	470	477	469	477	26,000	477
2011-12-01	462	473	460	465	30,000	465
2011-11-30	462	469	455	460	31,000	460
2011-11-29	454	470	454	470	15,000	470
2011-11-28	460	460	453	454	10,000	454
2011-11-25	470	470	454	460	92,000	460
2011-11-24	460	470	460	470	52,000	470
2011-11-22	453	464	450	464	40,000	464
2011-11-21	453	455	448	455	14,000	455
2011-11-18	450	453	450	453	10,000	453
2011-11-17	445	450	442	447	17,000	447
2011-11-16	455	456	448	448	3,000	448
2011-11-15	452	460	452	460	4,000	460
2011-11-14	461	461	457	457	7,000	457
2011-11-11	459	467	455	461	33,000	461
2011-11-10	463	464	460	461	14,000	461
2011-11-09	470	474	468	470	13,000	470
2011-11-08	474	474	464	465	9,000	465
2011-11-07	461	478	461	478	9,000	478
2011-11-04	458	465	458	463	15,000	463
2011-11-02	463	463	457	458	25,000	458
2011-11-01	470	478	468	470	12,000	470
2011-10-31	462	478	455	478	30,000	478
2011-10-28	480	480	470	470	44,000	470
2011-10-27	474	474	466	472	21,000	472
2011-10-26	474	477	469	473	40,000	473
2011-10-25	505	505	480	482	118,000	482
2011-10-24	509	514	503	510	126,000	510
2011-10-21	490	505	490	502	17,000	502
2011-10-20	496	496	489	489	35,000	489
2011-10-19	506	506	492	500	19,000	500
2011-10-18	507	508	504	504	6,000	504
2011-10-17	507	518	507	511	16,000	511
2011-10-14	500	505	498	504	13,000	504
2011-10-13	521	521	500	500	7,000	500
2011-10-12	489	516	489	505	14,000	505
2011-10-11	491	505	490	495	31,000	495
2011-10-07	504	504	479	482	31,000	482
2011-10-06	493	505	493	505	8,000	505
2011-10-05	517	517	488	493	25,000	493
2011-10-04	525	525	509	518	24,000	518
2011-10-03	526	527	520	526	16,000	526
2011-09-30	538	538	526	532	38,000	532
2011-09-29	522	533	506	532	55,000	532
2011-09-28	524	547	521	521	65,000	521
2011-09-27	530	531	521	526	14,000	526
2011-09-26	529	529	517	520	19,000	520
2011-09-22	548	548	526	536	93,000	536
2011-09-21	541	551	541	549	99,000	549
2011-09-20	535	539	517	538	24,000	538
2011-09-16	522	545	521	545	65,000	545
2011-09-15	512	518	505	518	24,000	518
2011-09-14	506	525	506	510	19,000	510
2011-09-13	521	525	505	505	19,000	505
2011-09-12	532	532	515	523	21,000	523
2011-09-09	525	535	525	532	54,000	532
2011-09-08	530	532	525	532	24,000	532
2011-09-07	529	534	529	530	32,000	530
2011-09-06	521	529	521	527	22,000	527
2011-09-05	525	527	516	526	19,000	526
2011-09-02	529	534	528	534	38,000	534
2011-09-01	528	535	526	529	27,000	529
2011-08-31	530	532	513	525	186,000	525
2011-08-30	520	529	518	529	87,000	529
2011-08-29	511	518	510	518	91,000	518
2011-08-26	505	520	505	510	80,000	510
2011-08-25	496	509	496	505	62,000	505
2011-08-24	485	498	485	492	37,000	492
2011-08-23	479	494	477	484	61,000	484
2011-08-22	478	482	478	479	27,000	479
2011-08-19	475	488	475	477	25,000	477
2011-08-18	481	483	477	480	19,000	480
2011-08-17	484	493	477	481	24,000	481
2011-08-16	484	490	481	482	17,000	482
2011-08-15	476	487	476	484	22,000	484
2011-08-12	469	478	469	476	26,000	476
2011-08-11	470	475	466	466	41,000	466
2011-08-10	468	483	468	474	19,000	474
2011-08-09	455	460	442	460	39,000	460
2011-08-08	470	470	462	463	31,000	463
2011-08-05	465	474	465	472	44,000	472
2011-08-04	488	488	481	485	48,000	485
2011-08-03	504	504	475	481	73,000	481
2011-08-02	533	543	507	509	31,000	509
2011-08-01	541	542	535	538	25,000	538
2011-07-29	546	546	540	541	28,000	541
2011-07-28	546	549	531	541	39,000	541
2011-07-27	542	560	539	560	34,000	560
2011-07-26	541	550	540	546	13,000	546
2011-07-25	558	558	540	543	78,000	543
2011-07-22	551	562	548	558	106,000	558
2011-07-21	534	538	534	538	36,000	538
2011-07-20	530	537	530	534	22,000	534
2011-07-19	532	532	521	529	32,000	529
2011-07-15	534	535	530	533	14,000	533
2011-07-14	535	538	528	531	15,000	531
2011-07-13	536	537	533	534	20,000	534
2011-07-12	523	535	518	535	17,000	535
2011-07-11	522	528	512	528	36,000	528
2011-07-08	533	534	529	529	31,000	529
2011-07-07	530	533	530	533	17,000	533
2011-07-06	528	529	528	529	16,000	529
2011-07-05	525	529	520	529	28,000	529
2011-07-04	540	541	531	533	21,000	533
2011-07-01	525	534	525	532	34,000	532
2011-06-30	530	533	520	529	24,000	529
2011-06-29	526	531	513	531	34,000	531
2011-06-28	519	521	512	521	35,000	521
2011-06-27	517	517	506	515	91,000	515
2011-06-24	513	524	513	517	117,000	517
2011-06-23	491	514	491	513	66,000	513
2011-06-22	484	498	484	498	55,000	498
2011-06-21	482	484	475	484	24,000	484
2011-06-20	478	495	477	478	47,000	478
2011-06-17	486	487	469	478	87,000	478
2011-06-16	486	486	478	485	28,000	485
2011-06-15	493	493	484	490	44,000	490
2011-06-14	482	492	472	490	210,000	490
2011-06-13	477	485	477	483	153,000	483
2011-06-10	458	476	458	476	111,000	476
2011-06-09	439	455	435	455	55,000	455
2011-06-08	439	441	435	439	21,000	439
2011-06-07	429	437	429	437	16,000	437
2011-06-06	447	447	433	434	17,000	434
2011-06-03	451	454	447	447	24,000	447
2011-06-02	450	457	450	455	21,000	455
2011-06-01	464	464	451	453	26,000	453
2011-05-31	449	459	447	459	20,000	459
2011-05-30	455	462	449	450	18,000	450
2011-05-27	460	460	453	460	24,000	460
2011-05-26	461	470	460	464	37,000	464
2011-05-25	472	472	452	459	113,000	459
2011-05-24	452	473	452	473	56,000	473
2011-05-23	454	454	446	449	17,000	449
2011-05-20	449	460	449	454	32,000	454
2011-05-19	467	468	447	449	17,000	449
2011-05-18	455	460	455	459	8,000	459
2011-05-17	451	463	450	460	19,000	460
2011-05-16	474	477	460	462	23,000	462
2011-05-13	477	479	474	475	64,000	475
2011-05-12	481	481	477	477	13,000	477
2011-05-11	486	486	481	481	20,000	481
2011-05-10	482	482	480	481	19,000	481
2011-05-09	488	488	483	484	14,000	484
2011-05-06	493	493	486	487	42,000	487
2011-05-02	486	494	486	494	25,000	494
2011-04-28	487	487	478	481	21,000	481
2011-04-27	483	498	479	480	44,000	480
2011-04-26	490	491	475	483	123,000	483
2011-04-25	489	490	488	490	101,000	490
2011-04-22	480	487	478	487	44,000	487
2011-04-21	487	487	479	481	43,000	481
2011-04-20	489	489	480	480	19,000	480
2011-04-19	478	486	476	481	21,000	481
2011-04-18	491	491	481	485	18,000	485
2011-04-15	497	497	485	486	26,000	486
2011-04-14	485	497	481	495	24,000	495
2011-04-13	478	497	478	485	30,000	485
2011-04-12	485	491	479	483	18,000	483
2011-04-11	480	493	480	493	23,000	493
2011-04-08	472	487	467	485	33,000	485
2011-04-07	490	490	479	479	37,000	479
2011-04-06	507	507	487	495	45,000	495
2011-04-05	502	506	498	506	34,000	506
2011-04-04	521	521	510	511	25,000	511
2011-04-01	528	530	516	520	42,000	520
2011-03-31	527	530	496	530	87,000	530
2011-03-30	524	527	514	527	54,000	527
2011-03-29	518	527	502	524	143,000	524
2011-03-28	505	518	505	518	113,000	518
2011-03-25	495	505	493	505	112,000	505
2011-03-24	480	495	480	493	64,000	493
2011-03-23	472	485	467	480	105,000	480
2011-03-22	441	466	433	466	87,000	466
2011-03-18	436	450	426	426	135,000	426
2011-03-17	420	434	407	433	68,000	433
2011-03-16	410	421	395	421	118,000	421
2011-03-15	455	463	391	410	95,000	410
2011-03-14	451	492	443	471	52,000	471
2011-03-11	483	486	481	483	109,000	483
2011-03-10	493	495	488	491	58,000	491
2011-03-09	499	499	494	495	36,000	495
2011-03-08	500	500	497	499	23,000	499
2011-03-07	507	514	500	500	60,000	500
2011-03-04	517	517	511	512	33,000	512
2011-03-03	505	512	505	511	25,000	511
2011-03-02	519	520	505	507	56,000	507
2011-03-01	524	525	522	523	38,000	523
2011-02-28	523	523	512	521	61,000	521
2011-02-25	535	535	508	519	220,000	519
2011-02-24	537	540	525	540	76,000	540
2011-02-23	535	544	534	538	55,000	538
2011-02-22	541	541	533	536	21,000	536
2011-02-21	544	545	543	544	12,000	544
2011-02-18	543	552	542	545	15,000	545
2011-02-17	542	546	541	543	40,000	543
2011-02-16	545	548	541	546	42,000	546
2011-02-15	551	552	546	550	34,000	550
2011-02-14	560	566	540	553	68,000	553
2011-02-10	554	560	554	559	14,000	559
2011-02-09	567	567	555	561	29,000	561
2011-02-08	575	575	567	567	31,000	567
2011-02-07	576	577	565	576	61,000	576
2011-02-04	561	572	556	572	56,000	572
2011-02-03	559	561	545	560	105,000	560
2011-02-02	552	566	552	565	88,000	565
2011-02-01	568	569	551	554	88,000	554
2011-01-31	569	575	562	568	116,000	568
2011-01-28	568	575	566	571	97,000	571
2011-01-27	569	576	566	573	136,000	573
2011-01-26	570	573	569	569	133,000	569
2011-01-25	544	576	544	569	288,000	569
2011-01-24	525	544	524	544	92,000	544
2011-01-21	532	540	525	525	70,000	525
2011-01-20	532	534	532	532	20,000	532
2011-01-19	544	544	532	535	53,000	535
2011-01-18	521	542	521	540	66,000	540
2011-01-17	526	532	519	519	76,000	519
2011-01-14	519	532	519	528	47,000	528
2011-01-13	519	534	508	523	114,000	523
2011-01-12	528	528	515	519	42,000	519
2011-01-11	529	529	521	523	38,000	523
2011-01-07	532	535	524	524	34,000	524
2011-01-06	526	529	521	526	37,000	526
2011-01-05	526	528	522	528	34,000	528
2011-01-04	523	530	516	525	45,000	525

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 [2011年度]

1959 (株)九電工の時系列データ [2011年度]