1959 (株)九電工の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	445	445	441	445	8,000	445
2012-12-27	452	452	440	445	41,000	445
2012-12-26	462	463	436	452	185,000	452
2012-12-25	456	462	456	461	119,000	461
2012-12-21	446	453	446	453	89,000	453
2012-12-20	436	444	430	444	47,000	444
2012-12-19	416	430	412	430	74,000	430
2012-12-18	408	414	408	409	27,000	409
2012-12-17	399	407	398	403	48,000	403
2012-12-14	391	397	391	395	58,000	395
2012-12-13	395	395	393	394	24,000	394
2012-12-12	389	392	389	392	19,000	392
2012-12-11	391	392	384	389	39,000	389
2012-12-10	399	400	387	390	221,000	390
2012-12-07	398	400	392	399	92,000	399
2012-12-06	402	403	397	400	48,000	400
2012-12-05	383	398	383	394	41,000	394
2012-12-04	378	388	378	385	23,000	385
2012-12-03	378	378	374	378	12,000	378
2012-11-30	382	386	370	370	55,000	370
2012-11-29	385	387	381	381	28,000	381
2012-11-28	387	387	381	382	118,000	382
2012-11-27	378	388	378	388	69,000	388
2012-11-26	380	380	377	378	35,000	378
2012-11-22	368	377	368	374	69,000	374
2012-11-21	363	368	359	366	63,000	366
2012-11-20	361	361	358	358	16,000	358
2012-11-19	359	363	354	355	58,000	355
2012-11-16	355	357	353	354	22,000	354
2012-11-15	341	354	340	354	28,000	354
2012-11-14	338	341	338	341	16,000	341
2012-11-13	338	341	337	341	15,000	341
2012-11-12	340	344	337	338	24,000	338
2012-11-09	343	345	340	340	31,000	340
2012-11-08	345	347	343	343	14,000	343
2012-11-07	354	354	345	345	49,000	345
2012-11-06	354	354	351	353	9,000	353
2012-11-05	357	358	353	354	13,000	354
2012-11-02	369	369	359	364	47,000	364
2012-11-01	369	369	357	362	57,000	362
2012-10-31	345	363	345	361	53,000	361
2012-10-30	348	350	342	345	124,000	345
2012-10-29	352	358	343	353	45,000	353
2012-10-26	348	348	343	348	45,000	348
2012-10-25	352	352	340	349	184,000	349
2012-10-24	356	362	348	352	98,000	352
2012-10-23	374	375	360	361	57,000	361
2012-10-22	362	374	361	373	28,000	373
2012-10-19	361	365	361	365	35,000	365
2012-10-18	361	362	356	361	50,000	361
2012-10-17	353	358	352	356	10,000	356
2012-10-16	341	355	341	353	47,000	353
2012-10-15	345	351	345	346	45,000	346
2012-10-12	353	357	340	345	71,000	345
2012-10-11	349	361	345	352	52,000	352
2012-10-10	356	356	342	347	39,000	347
2012-10-09	374	374	355	356	72,000	356
2012-10-05	374	381	372	381	23,000	381
2012-10-04	381	386	364	373	25,000	373
2012-10-03	393	393	374	374	23,000	374
2012-10-02	397	397	388	389	22,000	389
2012-10-01	407	407	389	394	89,000	394
2012-09-28	385	388	382	385	42,000	385
2012-09-27	379	386	379	382	42,000	382
2012-09-26	370	382	370	379	82,000	379
2012-09-25	363	370	363	370	98,000	370
2012-09-24	364	368	363	363	37,000	363
2012-09-21	369	372	364	364	49,000	364
2012-09-20	367	370	363	366	65,000	366
2012-09-19	357	366	357	364	69,000	364
2012-09-18	352	358	350	355	41,000	355
2012-09-14	347	350	347	349	79,000	349
2012-09-13	349	352	347	347	44,000	347
2012-09-12	342	349	342	347	64,000	347
2012-09-11	354	354	343	345	48,000	345
2012-09-10	360	365	357	357	29,000	357
2012-09-07	361	362	357	360	47,000	360
2012-09-06	366	367	362	362	23,000	362
2012-09-05	380	380	362	366	31,000	366
2012-09-04	390	390	377	380	39,000	380
2012-09-03	400	400	388	394	31,000	394
2012-08-31	404	406	397	397	18,000	397
2012-08-30	411	411	404	404	12,000	404
2012-08-29	418	418	412	412	7,000	412
2012-08-28	422	423	410	415	60,000	415
2012-08-27	419	422	419	422	8,000	422
2012-08-24	415	419	415	418	70,000	418
2012-08-23	415	417	412	415	66,000	415
2012-08-22	417	418	415	415	23,000	415
2012-08-21	416	417	416	416	18,000	416
2012-08-20	415	416	413	414	35,000	414
2012-08-17	421	421	417	418	26,000	418
2012-08-16	424	429	419	420	61,000	420
2012-08-15	424	428	421	426	25,000	426
2012-08-14	420	428	420	423	19,000	423
2012-08-13	422	423	421	421	14,000	421
2012-08-10	420	430	420	430	16,000	430
2012-08-09	424	429	423	425	11,000	425
2012-08-08	421	433	417	424	24,000	424
2012-08-07	426	429	422	429	10,000	429
2012-08-06	426	434	426	428	14,000	428
2012-08-03	439	439	426	426	12,000	426
2012-08-02	455	455	437	445	29,000	445
2012-08-01	448	448	448	448	4,000	448
2012-07-31	453	453	447	447	9,000	447
2012-07-30	449	461	449	461	19,000	461
2012-07-27	443	457	442	448	18,000	448
2012-07-26	437	446	437	442	20,000	442
2012-07-25	441	442	436	437	141,000	437
2012-07-24	443	445	436	441	44,000	441
2012-07-23	445	446	441	441	23,000	441
2012-07-20	455	455	445	445	17,000	445
2012-07-19	440	448	440	447	19,000	447
2012-07-18	443	444	438	438	12,000	438
2012-07-17	450	450	443	443	18,000	443
2012-07-13	461	463	447	449	46,000	449
2012-07-12	474	475	460	460	16,000	460
2012-07-11	486	486	478	478	10,000	478
2012-07-10	490	493	487	487	19,000	487
2012-07-09	483	492	483	490	12,000	490
2012-07-06	492	494	487	491	14,000	491
2012-07-05	490	494	482	492	13,000	492
2012-07-04	483	491	483	488	35,000	488
2012-07-03	490	494	490	491	25,000	491
2012-07-02	492	492	484	485	11,000	485
2012-06-29	490	497	477	491	44,000	491
2012-06-28	496	498	493	498	14,000	498
2012-06-27	493	497	489	496	20,000	496
2012-06-26	497	498	492	493	32,000	493
2012-06-25	498	499	498	499	90,000	499
2012-06-22	496	500	496	500	21,000	500
2012-06-21	491	498	491	498	18,000	498
2012-06-20	487	494	474	494	21,000	494
2012-06-19	478	484	478	484	9,000	484
2012-06-18	470	489	470	476	12,000	476
2012-06-15	457	473	457	463	21,000	463
2012-06-14	463	471	463	464	13,000	464
2012-06-13	471	471	460	462	18,000	462
2012-06-12	464	471	461	471	23,000	471
2012-06-11	482	484	459	465	36,000	465
2012-06-08	490	490	471	477	224,000	477
2012-06-07	477	490	476	490	85,000	490
2012-06-06	466	474	458	474	71,000	474
2012-06-05	457	463	457	463	28,000	463
2012-06-04	456	462	454	462	22,000	462
2012-06-01	458	460	454	460	29,000	460
2012-05-31	451	460	449	458	41,000	458
2012-05-30	448	466	448	466	28,000	466
2012-05-29	447	456	447	454	9,000	454
2012-05-28	448	454	442	454	36,000	454
2012-05-25	449	453	441	447	192,000	447
2012-05-24	436	449	428	449	56,000	449
2012-05-23	435	436	431	434	58,000	434
2012-05-22	431	432	430	431	25,000	431
2012-05-21	419	429	419	428	22,000	428
2012-05-18	417	425	401	418	51,000	418
2012-05-17	423	428	423	427	29,000	427
2012-05-16	433	437	417	424	42,000	424
2012-05-15	445	446	422	441	39,000	441
2012-05-14	459	459	450	451	43,000	451
2012-05-11	458	465	454	456	41,000	456
2012-05-10	464	467	457	466	25,000	466
2012-05-09	468	469	462	464	19,000	464
2012-05-08	460	472	460	472	17,000	472
2012-05-07	465	465	456	465	37,000	465
2012-05-02	468	474	465	472	38,000	472
2012-05-01	458	465	456	465	60,000	465
2012-04-27	471	471	445	454	120,000	454
2012-04-26	474	478	472	478	42,000	478
2012-04-25	486	486	472	473	116,000	473
2012-04-24	485	486	483	486	61,000	486
2012-04-23	481	485	481	485	36,000	485
2012-04-20	474	485	474	481	134,000	481
2012-04-19	485	487	472	474	75,000	474
2012-04-18	480	487	480	485	54,000	485
2012-04-17	482	482	478	478	29,000	478
2012-04-16	483	483	480	482	12,000	482
2012-04-13	486	491	484	484	71,000	484
2012-04-12	486	487	484	486	25,000	486
2012-04-11	484	488	481	486	26,000	486
2012-04-10	486	486	485	486	24,000	486
2012-04-09	487	487	485	485	23,000	485
2012-04-06	489	489	484	486	54,000	486
2012-04-05	482	494	482	491	35,000	491
2012-04-04	483	489	483	486	37,000	486
2012-04-03	483	484	481	483	49,000	483
2012-04-02	489	489	482	482	64,000	482
2012-03-30	502	502	486	486	42,000	486
2012-03-29	491	503	485	503	26,000	503
2012-03-28	502	502	476	492	48,000	492
2012-03-27	496	504	494	503	55,000	503
2012-03-26	502	502	489	489	22,000	489
2012-03-23	503	503	493	498	111,000	498
2012-03-22	499	505	499	503	39,000	503
2012-03-21	506	510	494	494	47,000	494
2012-03-19	504	512	503	503	17,000	503
2012-03-16	501	505	498	498	25,000	498
2012-03-15	502	502	498	499	17,000	499
2012-03-14	501	506	498	499	47,000	499
2012-03-13	500	504	498	498	22,000	498
2012-03-12	503	505	498	498	29,000	498
2012-03-09	500	507	498	503	64,000	503
2012-03-08	505	505	495	502	23,000	502
2012-03-07	510	512	499	505	39,000	505
2012-03-06	523	523	517	517	17,000	517
2012-03-05	524	527	522	523	17,000	523
2012-03-02	520	525	518	524	34,000	524
2012-03-01	513	517	513	516	19,000	516
2012-02-29	514	523	512	512	41,000	512
2012-02-28	515	515	510	514	17,000	514
2012-02-27	512	516	512	514	22,000	514
2012-02-24	513	517	510	510	125,000	510
2012-02-23	514	516	511	513	46,000	513
2012-02-22	504	514	504	513	29,000	513
2012-02-21	501	509	501	502	17,000	502
2012-02-20	497	505	497	500	13,000	500
2012-02-17	499	500	497	497	26,000	497
2012-02-16	495	499	495	499	19,000	499
2012-02-15	497	505	495	498	48,000	498
2012-02-14	497	497	490	495	11,000	495
2012-02-13	497	499	496	497	10,000	497
2012-02-10	497	498	496	498	21,000	498
2012-02-09	492	498	491	497	30,000	497
2012-02-08	492	493	488	493	18,000	493
2012-02-07	484	492	481	486	27,000	486
2012-02-06	490	494	490	492	21,000	492
2012-02-03	490	493	488	490	29,000	490
2012-02-02	493	500	493	497	29,000	497
2012-02-01	482	491	482	487	29,000	487
2012-01-31	484	484	471	480	38,000	480
2012-01-30	487	487	477	479	13,000	479
2012-01-27	490	494	487	487	7,000	487
2012-01-26	494	500	493	493	19,000	493
2012-01-25	496	496	487	494	110,000	494
2012-01-24	493	496	488	496	31,000	496
2012-01-23	483	493	482	493	17,000	493
2012-01-20	480	492	480	484	38,000	484
2012-01-19	480	480	476	477	11,000	477
2012-01-18	475	481	475	480	9,000	480
2012-01-17	473	477	463	475	27,000	475
2012-01-16	470	473	464	473	7,000	473
2012-01-13	468	470	466	470	9,000	470
2012-01-12	468	471	467	468	10,000	468
2012-01-11	471	478	470	474	11,000	474
2012-01-10	476	489	468	470	25,000	470
2012-01-06	471	474	466	474	5,000	474
2012-01-05	485	485	474	478	25,000	478
2012-01-04	479	483	471	483	20,000	483

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 [2012年度]

1959 (株)九電工の時系列データ [2012年度]