1959 (株)九電工の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,265	3,300	3,260	3,265	89,800	3,265
2022-12-29	3,265	3,290	3,225	3,265	83,600	3,265
2022-12-28	3,260	3,260	3,225	3,255	52,500	3,255
2022-12-27	3,255	3,275	3,245	3,265	74,500	3,265
2022-12-26	3,240	3,240	3,175	3,215	45,500	3,215
2022-12-23	3,225	3,260	3,215	3,235	118,800	3,235
2022-12-22	3,195	3,235	3,185	3,225	71,200	3,225
2022-12-21	3,190	3,215	3,165	3,185	112,600	3,185
2022-12-20	3,205	3,245	3,155	3,210	107,300	3,210
2022-12-19	3,190	3,230	3,185	3,195	56,600	3,195
2022-12-16	3,275	3,275	3,210	3,215	101,100	3,215
2022-12-15	3,245	3,290	3,235	3,275	31,800	3,275
2022-12-14	3,300	3,315	3,265	3,270	92,600	3,270
2022-12-13	3,300	3,315	3,280	3,300	93,900	3,300
2022-12-12	3,215	3,250	3,215	3,235	71,800	3,235
2022-12-09	3,195	3,250	3,195	3,210	102,900	3,210
2022-12-08	3,185	3,205	3,155	3,195	108,200	3,195
2022-12-07	3,200	3,225	3,180	3,180	81,600	3,180
2022-12-06	3,205	3,220	3,190	3,210	78,100	3,210
2022-12-05	3,225	3,225	3,160	3,210	87,800	3,210
2022-12-02	3,230	3,240	3,180	3,215	118,100	3,215
2022-12-01	3,315	3,325	3,240	3,240	84,600	3,240
2022-11-30	3,330	3,335	3,265	3,290	132,900	3,290
2022-11-29	3,315	3,335	3,290	3,315	106,500	3,315
2022-11-28	3,475	3,475	3,355	3,360	127,000	3,360
2022-11-25	3,355	3,370	3,325	3,335	103,500	3,335
2022-11-24	3,355	3,365	3,330	3,355	120,100	3,355
2022-11-22	3,300	3,340	3,295	3,325	104,600	3,325
2022-11-21	3,280	3,315	3,260	3,290	115,300	3,290
2022-11-18	3,255	3,295	3,240	3,260	105,700	3,260
2022-11-17	3,215	3,275	3,215	3,255	169,000	3,255
2022-11-16	3,205	3,225	3,175	3,220	145,900	3,220
2022-11-15	3,280	3,295	3,195	3,205	92,400	3,205
2022-11-14	3,335	3,335	3,250	3,255	108,900	3,255
2022-11-11	3,345	3,355	3,310	3,335	228,600	3,335
2022-11-10	3,245	3,355	3,245	3,350	263,100	3,350
2022-11-09	3,220	3,275	3,220	3,245	125,800	3,245
2022-11-08	3,250	3,260	3,225	3,225	84,800	3,225
2022-11-07	3,225	3,270	3,225	3,250	163,700	3,250
2022-11-04	3,155	3,205	3,150	3,195	127,200	3,195
2022-11-02	3,165	3,210	3,155	3,175	156,400	3,175
2022-11-01	3,140	3,170	3,125	3,170	113,000	3,170
2022-10-31	3,150	3,195	3,145	3,160	271,800	3,160
2022-10-28	3,115	3,165	3,075	3,125	586,600	3,125
2022-10-27	3,050	3,230	3,025	3,175	770,200	3,175
2022-10-26	2,907	2,920	2,893	2,896	181,500	2,896
2022-10-25	2,913	2,925	2,903	2,907	124,600	2,907
2022-10-24	2,910	2,919	2,902	2,903	167,300	2,903
2022-10-21	2,905	2,907	2,866	2,875	96,300	2,875
2022-10-20	2,888	2,934	2,888	2,928	168,400	2,928
2022-10-19	2,889	2,915	2,874	2,902	118,900	2,902
2022-10-18	2,882	2,892	2,870	2,882	116,500	2,882
2022-10-17	2,845	2,850	2,826	2,834	95,100	2,834
2022-10-14	2,890	2,890	2,866	2,867	135,600	2,867
2022-10-13	2,813	2,869	2,808	2,853	188,400	2,853
2022-10-12	2,823	2,838	2,797	2,819	152,600	2,819
2022-10-11	2,858	2,890	2,815	2,823	196,400	2,823
2022-10-07	2,845	2,888	2,823	2,886	184,700	2,886
2022-10-06	2,898	2,921	2,873	2,873	133,200	2,873
2022-10-05	2,898	2,898	2,874	2,882	137,100	2,882
2022-10-04	2,847	2,872	2,829	2,867	156,100	2,867
2022-10-03	2,758	2,768	2,727	2,757	102,900	2,757
2022-09-30	2,833	2,833	2,743	2,750	147,700	2,750
2022-09-29	2,818	2,859	2,794	2,845	188,900	2,845
2022-09-28	2,797	2,816	2,780	2,810	130,800	2,810
2022-09-27	2,790	2,819	2,790	2,801	102,100	2,801
2022-09-26	2,795	2,811	2,780	2,795	132,500	2,795
2022-09-22	2,828	2,833	2,816	2,831	64,600	2,831
2022-09-21	2,860	2,863	2,837	2,848	70,500	2,848
2022-09-20	2,900	2,911	2,863	2,871	102,300	2,871
2022-09-16	2,877	2,902	2,872	2,883	142,600	2,883
2022-09-15	2,883	2,891	2,864	2,884	84,600	2,884
2022-09-14	2,873	2,884	2,852	2,871	88,300	2,871
2022-09-13	2,901	2,931	2,896	2,923	97,700	2,923
2022-09-12	2,931	2,931	2,893	2,901	80,300	2,901
2022-09-09	2,877	2,904	2,877	2,899	116,900	2,899
2022-09-08	2,836	2,898	2,836	2,897	164,600	2,897
2022-09-07	2,795	2,806	2,773	2,806	133,300	2,806
2022-09-06	2,819	2,821	2,758	2,792	118,600	2,792
2022-09-05	2,823	2,833	2,810	2,825	88,300	2,825
2022-09-02	2,795	2,826	2,795	2,824	103,400	2,824
2022-09-01	2,800	2,803	2,777	2,790	98,100	2,790
2022-08-31	2,818	2,819	2,801	2,811	96,700	2,811
2022-08-30	2,846	2,858	2,818	2,828	80,300	2,828
2022-08-29	2,800	2,832	2,793	2,827	87,300	2,827
2022-08-26	2,875	2,875	2,856	2,860	67,000	2,860
2022-08-25	2,865	2,885	2,854	2,874	91,000	2,874
2022-08-24	2,836	2,866	2,828	2,854	101,000	2,854
2022-08-23	2,838	2,843	2,814	2,836	108,600	2,836
2022-08-22	2,844	2,885	2,838	2,870	105,500	2,870
2022-08-19	2,885	2,888	2,858	2,869	88,800	2,869
2022-08-18	2,890	2,901	2,863	2,871	88,800	2,871
2022-08-17	2,885	2,913	2,880	2,887	135,000	2,887
2022-08-16	2,877	2,877	2,854	2,865	123,600	2,865
2022-08-15	2,871	2,893	2,865	2,886	147,200	2,886
2022-08-12	2,865	2,897	2,841	2,852	142,900	2,852
2022-08-10	2,812	2,837	2,799	2,837	146,700	2,837
2022-08-09	2,825	2,855	2,799	2,799	159,500	2,799
2022-08-08	2,777	2,820	2,754	2,816	133,000	2,816
2022-08-05	2,778	2,804	2,747	2,787	170,300	2,787
2022-08-04	2,783	2,813	2,775	2,787	180,500	2,787
2022-08-03	2,728	2,773	2,717	2,762	226,300	2,762
2022-08-02	2,792	2,792	2,716	2,724	363,800	2,724
2022-08-01	2,919	2,928	2,833	2,844	308,800	2,844
2022-07-29	2,938	2,943	2,875	2,891	512,800	2,891
2022-07-28	2,760	2,895	2,750	2,891	747,600	2,891
2022-07-27	2,781	2,785	2,762	2,774	143,900	2,774
2022-07-26	2,799	2,799	2,772	2,783	157,700	2,783
2022-07-25	2,795	2,801	2,763	2,780	173,100	2,780
2022-07-22	2,760	2,797	2,758	2,787	126,700	2,787
2022-07-21	2,726	2,765	2,725	2,761	134,300	2,761
2022-07-20	2,711	2,746	2,701	2,746	198,000	2,746
2022-07-19	2,676	2,676	2,641	2,661	133,300	2,661
2022-07-15	2,666	2,683	2,643	2,663	132,700	2,663
2022-07-14	2,650	2,666	2,642	2,658	111,600	2,658
2022-07-13	2,670	2,684	2,654	2,664	94,400	2,664
2022-07-12	2,703	2,712	2,653	2,658	269,000	2,658
2022-07-11	2,721	2,755	2,711	2,741	265,300	2,741
2022-07-08	2,692	2,754	2,679	2,717	361,800	2,717
2022-07-07	2,705	2,725	2,677	2,692	249,600	2,692
2022-07-06	2,724	2,735	2,695	2,698	215,100	2,698
2022-07-05	2,817	2,818	2,780	2,788	132,500	2,788
2022-07-04	2,772	2,795	2,765	2,795	131,200	2,795
2022-07-01	2,750	2,764	2,713	2,722	106,900	2,722
2022-06-30	2,730	2,769	2,730	2,744	120,500	2,744
2022-06-29	2,713	2,763	2,702	2,744	379,600	2,744
2022-06-28	2,709	2,760	2,705	2,752	134,900	2,752
2022-06-27	2,746	2,755	2,701	2,719	135,200	2,719
2022-06-24	2,716	2,729	2,702	2,728	116,100	2,728
2022-06-23	2,695	2,723	2,695	2,716	119,500	2,716
2022-06-22	2,742	2,742	2,693	2,695	165,700	2,695
2022-06-21	2,725	2,763	2,719	2,737	125,500	2,737
2022-06-20	2,752	2,768	2,692	2,702	172,500	2,702
2022-06-17	2,663	2,749	2,652	2,733	361,700	2,733
2022-06-16	2,675	2,710	2,667	2,680	117,300	2,680
2022-06-15	2,697	2,706	2,668	2,668	145,000	2,668
2022-06-14	2,674	2,705	2,674	2,683	125,100	2,683
2022-06-13	2,730	2,743	2,700	2,707	130,500	2,707
2022-06-10	2,751	2,769	2,739	2,747	246,700	2,747
2022-06-09	2,757	2,782	2,751	2,751	132,900	2,751
2022-06-08	2,747	2,778	2,742	2,768	148,800	2,768
2022-06-07	2,690	2,729	2,673	2,717	199,700	2,717
2022-06-06	2,660	2,673	2,651	2,665	84,400	2,665
2022-06-03	2,690	2,695	2,660	2,660	72,500	2,660
2022-06-02	2,699	2,699	2,674	2,679	78,500	2,679
2022-06-01	2,680	2,724	2,677	2,712	170,300	2,712
2022-05-31	2,696	2,725	2,663	2,674	187,900	2,674
2022-05-30	2,638	2,688	2,624	2,676	458,600	2,676
2022-05-27	2,632	2,633	2,584	2,601	261,300	2,601
2022-05-26	2,630	2,644	2,621	2,628	138,900	2,628
2022-05-25	2,616	2,639	2,612	2,625	264,700	2,625
2022-05-24	2,661	2,665	2,612	2,624	236,500	2,624
2022-05-23	2,692	2,705	2,651	2,677	163,000	2,677
2022-05-20	2,690	2,696	2,660	2,686	151,100	2,686
2022-05-19	2,653	2,688	2,616	2,684	257,400	2,684
2022-05-18	2,711	2,731	2,691	2,703	247,000	2,703
2022-05-17	2,769	2,793	2,721	2,728	159,800	2,728
2022-05-16	2,872	2,877	2,758	2,760	137,900	2,760
2022-05-13	2,780	2,839	2,763	2,837	122,100	2,837
2022-05-12	2,801	2,808	2,781	2,787	128,600	2,787
2022-05-11	2,837	2,847	2,804	2,831	185,200	2,831
2022-05-10	2,802	2,882	2,802	2,874	149,900	2,874
2022-05-09	2,847	2,859	2,835	2,839	135,200	2,839
2022-05-06	2,868	2,903	2,857	2,869	158,300	2,869
2022-05-02	2,894	2,905	2,817	2,853	277,800	2,853
2022-04-28	2,864	2,947	2,855	2,944	165,600	2,944
2022-04-27	2,865	2,865	2,798	2,816	493,000	2,816
2022-04-26	2,888	2,912	2,885	2,887	178,500	2,887
2022-04-25	2,859	2,872	2,829	2,864	167,500	2,864
2022-04-22	2,860	2,879	2,847	2,865	104,500	2,865
2022-04-21	2,909	2,909	2,878	2,892	69,200	2,892
2022-04-20	2,886	2,899	2,862	2,883	104,600	2,883
2022-04-19	2,857	2,868	2,837	2,861	146,300	2,861
2022-04-18	2,816	2,828	2,773	2,813	129,800	2,813
2022-04-15	2,843	2,855	2,816	2,825	84,200	2,825
2022-04-14	2,845	2,856	2,834	2,849	84,200	2,849
2022-04-13	2,824	2,844	2,821	2,844	90,600	2,844
2022-04-12	2,856	2,861	2,806	2,812	121,500	2,812
2022-04-11	2,845	2,854	2,818	2,829	160,500	2,829
2022-04-08	2,892	2,907	2,859	2,877	159,100	2,877
2022-04-07	2,885	2,885	2,835	2,867	149,700	2,867
2022-04-06	2,909	2,950	2,892	2,907	195,700	2,907
2022-04-05	2,952	2,967	2,927	2,938	113,600	2,938
2022-04-04	2,937	2,967	2,932	2,948	90,800	2,948
2022-04-01	2,862	2,924	2,837	2,919	208,600	2,919
2022-03-31	2,910	2,933	2,866	2,866	249,200	2,866
2022-03-30	2,990	2,990	2,922	2,951	206,700	2,951
2022-03-29	3,010	3,020	2,982	3,000	280,100	3,000
2022-03-28	3,055	3,070	3,020	3,050	126,900	3,050
2022-03-25	3,035	3,060	3,025	3,050	129,100	3,050
2022-03-24	3,000	3,035	2,991	3,025	149,300	3,025
2022-03-23	3,015	3,055	2,998	3,050	214,800	3,050
2022-03-22	2,990	3,025	2,987	3,010	197,700	3,010
2022-03-18	3,005	3,030	2,963	2,975	479,300	2,975
2022-03-17	3,010	3,030	2,995	3,015	241,000	3,015
2022-03-16	2,996	3,010	2,992	2,992	153,800	2,992
2022-03-15	2,984	3,035	2,979	3,010	165,100	3,010
2022-03-14	2,990	3,025	2,988	3,005	184,300	3,005
2022-03-11	2,939	3,000	2,939	2,996	168,500	2,996
2022-03-10	2,990	3,010	2,975	3,000	300,500	3,000
2022-03-09	2,923	2,964	2,901	2,911	186,500	2,911
2022-03-08	2,951	2,977	2,914	2,924	156,700	2,924
2022-03-07	2,960	2,999	2,954	2,982	153,000	2,982
2022-03-04	3,005	3,010	2,972	2,994	210,200	2,994
2022-03-03	2,997	3,035	2,985	3,020	158,000	3,020
2022-03-02	3,005	3,025	2,983	2,992	287,700	2,992
2022-03-01	3,115	3,125	3,085	3,085	178,700	3,085
2022-02-28	2,993	3,095	2,992	3,085	182,700	3,085
2022-02-25	2,999	3,020	2,982	3,000	192,500	3,000
2022-02-24	2,979	3,045	2,976	3,040	174,800	3,040
2022-02-22	3,050	3,065	2,991	3,010	225,500	3,010
2022-02-21	3,050	3,125	3,050	3,110	99,000	3,110
2022-02-18	3,050	3,130	3,050	3,120	151,400	3,120
2022-02-17	3,135	3,150	3,100	3,100	148,700	3,100
2022-02-16	3,145	3,180	3,140	3,165	115,300	3,165
2022-02-15	3,130	3,175	3,120	3,145	210,000	3,145
2022-02-14	3,070	3,150	3,065	3,120	196,400	3,120
2022-02-10	3,120	3,160	3,120	3,135	255,600	3,135
2022-02-09	3,115	3,165	3,100	3,125	169,500	3,125
2022-02-08	3,045	3,140	3,045	3,120	106,100	3,120
2022-02-07	3,010	3,110	3,010	3,075	205,500	3,075
2022-02-04	2,981	3,050	2,977	3,050	226,500	3,050
2022-02-03	2,934	2,989	2,929	2,972	251,200	2,972
2022-02-02	2,850	2,941	2,845	2,934	527,900	2,934
2022-02-01	2,920	2,944	2,830	2,833	701,400	2,833
2022-01-31	2,994	3,035	2,907	2,920	747,300	2,920
2022-01-28	3,330	3,390	3,325	3,375	153,600	3,375
2022-01-27	3,340	3,355	3,255	3,300	136,600	3,300
2022-01-26	3,355	3,355	3,300	3,300	80,200	3,300
2022-01-25	3,375	3,380	3,315	3,350	147,200	3,350
2022-01-24	3,330	3,385	3,305	3,375	189,200	3,375
2022-01-21	3,445	3,445	3,365	3,395	99,800	3,395
2022-01-20	3,370	3,450	3,370	3,420	90,000	3,420
2022-01-19	3,400	3,450	3,380	3,395	89,900	3,395
2022-01-18	3,560	3,565	3,470	3,470	59,200	3,470
2022-01-17	3,495	3,535	3,485	3,510	42,900	3,510
2022-01-14	3,465	3,495	3,430	3,465	97,800	3,465
2022-01-13	3,545	3,550	3,505	3,505	54,800	3,505
2022-01-12	3,500	3,575	3,485	3,550	89,100	3,550
2022-01-11	3,475	3,495	3,425	3,460	86,500	3,460
2022-01-07	3,530	3,570	3,485	3,495	102,300	3,495
2022-01-06	3,590	3,615	3,515	3,520	90,700	3,520
2022-01-05	3,635	3,645	3,575	3,605	112,200	3,605
2022-01-04	3,565	3,600	3,530	3,575	123,200	3,575

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 [2022年度]

1959 (株)九電工の時系列データ [2022年度]