日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

九電工(1959)の株価時系列情報

九電工(1959)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1991/12/30 2,640 2,680 2,640 2,660 120,000
1991/12/27 2,630 2,630 2,580 2,600 83,000
1991/12/26 2,550 2,600 2,540 2,590 136,000
1991/12/25 2,560 2,580 2,530 2,550 138,000
1991/12/24 2,610 2,630 2,540 2,550 105,000
1991/12/20 2,610 2,630 2,580 2,600 105,000
1991/12/19 2,640 2,650 2,610 2,610 198,000
1991/12/18 2,620 2,660 2,620 2,630 123,000
1991/12/17 2,660 2,670 2,640 2,660 215,000
1991/12/16 2,710 2,710 2,640 2,660 146,000
1991/12/13 2,700 2,710 2,680 2,680 260,000
1991/12/12 2,670 2,700 2,670 2,690 67,000
1991/12/11 2,680 2,680 2,640 2,670 110,000
1991/12/10 2,700 2,700 2,660 2,680 44,000
1991/12/09 2,720 2,730 2,690 2,700 75,000
1991/12/06 2,690 2,700 2,680 2,690 79,000
1991/12/05 2,720 2,720 2,690 2,700 139,000
1991/12/04 2,670 2,720 2,660 2,720 92,000
1991/12/03 2,630 2,680 2,630 2,680 55,000
1991/12/02 2,650 2,650 2,610 2,620 102,000
1991/11/29 2,700 2,720 2,680 2,690 95,000
1991/11/28 2,730 2,740 2,700 2,700 99,000
1991/11/27 2,750 2,750 2,730 2,740 35,000
1991/11/26 2,720 2,750 2,720 2,740 143,000
1991/11/25 2,770 2,770 2,730 2,730 66,000
1991/11/22 2,760 2,770 2,730 2,770 90,000
1991/11/21 2,750 2,760 2,730 2,760 347,000
1991/11/20 2,710 2,740 2,680 2,730 156,000
1991/11/19 2,710 2,740 2,690 2,720 217,000
1991/11/18 2,680 2,700 2,650 2,670 245,000
1991/11/15 2,770 2,770 2,720 2,760 109,000
1991/11/14 2,770 2,770 2,740 2,770 205,000
1991/11/13 2,760 2,770 2,720 2,750 120,000
1991/11/12 2,680 2,750 2,680 2,740 268,000
1991/11/11 2,730 2,730 2,670 2,680 180,000
1991/11/08 2,770 2,770 2,710 2,740 172,000
1991/11/07 2,790 2,800 2,760 2,770 190,000
1991/11/06 2,810 2,830 2,770 2,770 393,000
1991/11/05 2,890 2,890 2,810 2,840 823,000
1991/11/01 2,940 2,970 2,910 2,930 2,185,000
1991/10/31 2,890 2,980 2,880 2,960 3,309,000
1991/10/30 2,880 2,930 2,860 2,870 1,006,000
1991/10/29 2,820 2,850 2,820 2,840 169,000
1991/10/28 2,860 2,860 2,790 2,850 76,000
1991/10/25 2,830 2,840 2,810 2,830 199,000
1991/10/24 2,810 2,840 2,800 2,830 244,000
1991/10/23 2,830 2,830 2,800 2,800 133,000
1991/10/22 2,810 2,870 2,780 2,850 1,057,000
1991/10/21 2,760 2,820 2,760 2,820 485,000
1991/10/18 2,790 2,790 2,760 2,760 209,000
1991/10/17 2,750 2,800 2,750 2,780 644,000
1991/10/16 2,760 2,760 2,730 2,740 304,000
1991/10/15 2,710 2,770 2,690 2,740 563,000
1991/10/14 2,690 2,700 2,670 2,690 115,000
1991/10/11 2,690 2,690 2,670 2,680 127,000
1991/10/09 2,650 2,670 2,640 2,650 112,000
1991/10/08 2,670 2,670 2,650 2,670 54,000
1991/10/07 2,650 2,690 2,650 2,680 236,000
1991/10/04 2,670 2,680 2,630 2,650 115,000
1991/10/03 2,640 2,700 2,620 2,660 254,000
1991/10/02 2,640 2,660 2,610 2,640 165,000
1991/10/01 2,680 2,700 2,670 2,680 204,000
1991/09/30 2,700 2,720 2,680 2,710 356,000
1991/09/27 2,650 2,700 2,640 2,660 361,000
1991/09/26 2,620 2,630 2,590 2,610 83,000
1991/09/25 2,590 2,630 2,570 2,580 128,000
1991/09/24 2,570 2,600 2,570 2,600 136,000
1991/09/20 2,600 2,620 2,550 2,600 135,000
1991/09/19 2,610 2,630 2,570 2,610 398,000
1991/09/18 2,580 2,630 2,540 2,630 434,000
1991/09/17 2,510 2,560 2,490 2,560 188,000
1991/09/13 2,400 2,470 2,400 2,470 268,000
1991/09/12 2,430 2,490 2,430 2,430 187,000
1991/09/11 2,450 2,490 2,430 2,430 68,000
1991/09/10 2,490 2,530 2,490 2,490 46,000
1991/09/09 2,560 2,560 2,530 2,550 135,000
1991/09/06 2,510 2,560 2,500 2,560 417,000
1991/09/05 2,430 2,490 2,420 2,490 140,000
1991/09/04 2,390 2,450 2,390 2,430 68,000
1991/09/03 2,400 2,400 2,380 2,400 26,000
1991/09/02 2,410 2,410 2,400 2,400 43,000
1991/08/30 2,350 2,390 2,350 2,390 37,000
1991/08/29 2,370 2,390 2,350 2,370 32,000
1991/08/28 2,350 2,350 2,330 2,350 37,000
1991/08/27 2,340 2,350 2,340 2,350 8,000
1991/08/26 2,370 2,400 2,330 2,330 53,000
1991/08/23 2,400 2,440 2,370 2,370 51,000
1991/08/22 2,480 2,480 2,420 2,420 134,000
1991/08/21 2,300 2,400 2,300 2,400 116,000
1991/08/20 2,290 2,310 2,240 2,300 332,000
1991/08/19 2,390 2,400 2,210 2,250 201,000
1991/08/16 2,440 2,450 2,410 2,420 36,000
1991/08/15 2,480 2,480 2,430 2,480 134,000
1991/08/14 2,450 2,480 2,410 2,480 61,000
1991/08/13 2,410 2,410 2,390 2,410 78,000
1991/08/12 2,430 2,430 2,410 2,410 38,000
1991/08/09 2,500 2,520 2,450 2,470 43,000
1991/08/08 2,520 2,540 2,520 2,520 54,000
1991/08/07 2,530 2,550 2,520 2,540 99,000
1991/08/06 2,560 2,560 2,500 2,510 107,000
1991/08/05 2,580 2,590 2,550 2,580 29,000
1991/08/02 2,600 2,610 2,580 2,580 132,000
1991/08/01 2,640 2,640 2,590 2,600 458,000
1991/07/31 2,580 2,630 2,570 2,620 1,108,000
1991/07/30 2,540 2,560 2,530 2,550 138,000
1991/07/29 2,570 2,570 2,530 2,540 119,000
1991/07/26 2,540 2,570 2,500 2,550 298,000
1991/07/25 2,470 2,540 2,470 2,540 285,000
1991/07/24 2,460 2,500 2,450 2,460 249,000
1991/07/23 2,410 2,450 2,410 2,450 113,000
1991/07/22 2,450 2,490 2,450 2,450 54,000
1991/07/19 2,550 2,550 2,480 2,490 103,000
1991/07/18 2,500 2,550 2,440 2,550 191,000
1991/07/17 2,580 2,580 2,500 2,500 159,000
1991/07/16 2,620 2,620 2,570 2,570 271,000
1991/07/15 2,600 2,620 2,570 2,600 383,000
1991/07/12 2,530 2,580 2,530 2,570 521,000
1991/07/11 2,470 2,520 2,460 2,520 576,000
1991/07/10 2,420 2,450 2,380 2,440 565,000
1991/07/09 2,300 2,400 2,250 2,380 930,000
1991/07/08 2,380 2,400 2,270 2,280 335,000
1991/07/05 2,410 2,450 2,360 2,370 249,000
1991/07/04 2,370 2,450 2,370 2,400 249,000
1991/07/03 2,560 2,560 2,450 2,450 183,000
1991/07/02 2,550 2,560 2,510 2,560 151,000
1991/07/01 2,550 2,560 2,510 2,510 212,000
1991/06/28 2,560 2,570 2,480 2,480 466,000
1991/06/27 2,530 2,580 2,530 2,540 307,000
1991/06/26 2,640 2,640 2,550 2,550 454,000
1991/06/25 2,530 2,600 2,520 2,600 543,000
1991/06/24 2,650 2,650 2,580 2,580 276,000
1991/06/21 2,670 2,680 2,610 2,670 714,000
1991/06/20 2,670 2,700 2,600 2,630 1,353,000
1991/06/19 2,760 2,760 2,690 2,690 2,161,000
1991/06/18 2,670 2,720 2,670 2,720 1,096,000
1991/06/17 2,710 2,720 2,680 2,680 1,280,000
1991/06/14 2,670 2,670 2,640 2,660 630,000
1991/06/13 2,590 2,670 2,580 2,660 2,112,000
1991/06/12 2,500 2,610 2,500 2,600 2,265,000
1991/06/11 2,460 2,490 2,450 2,490 275,000
1991/06/10 2,500 2,510 2,460 2,490 193,000
1991/06/07 2,460 2,520 2,450 2,490 1,359,000
1991/06/06 2,450 2,460 2,430 2,450 551,000
1991/06/05 2,430 2,490 2,420 2,470 1,790,000
1991/06/04 2,400 2,430 2,390 2,430 763,000
1991/06/03 2,420 2,430 2,390 2,410 304,000
1991/05/31 2,410 2,440 2,390 2,410 1,496,000
1991/05/30 2,360 2,390 2,330 2,390 1,324,000
1991/05/29 2,290 2,380 2,270 2,350 1,885,000
1991/05/28 2,230 2,260 2,220 2,260 144,000
1991/05/27 2,270 2,270 2,230 2,260 231,000
1991/05/24 2,280 2,280 2,250 2,270 93,000
1991/05/23 2,270 2,290 2,270 2,280 249,000
1991/05/22 2,270 2,270 2,240 2,270 209,000
1991/05/21 2,220 2,260 2,210 2,260 266,000
1991/05/20 2,270 2,270 2,210 2,220 45,000
1991/05/17 2,200 2,280 2,190 2,270 374,000
1991/05/16 2,200 2,200 2,180 2,200 105,000
1991/05/15 2,220 2,230 2,170 2,210 131,000
1991/05/14 2,270 2,270 2,230 2,230 176,000
1991/05/13 2,290 2,290 2,260 2,290 245,000
1991/05/10 2,300 2,310 2,270 2,290 320,000
1991/05/09 2,270 2,310 2,270 2,290 489,000
1991/05/08 2,310 2,310 2,260 2,270 385,000
1991/05/07 2,330 2,360 2,330 2,330 936,000
1991/05/02 2,310 2,330 2,290 2,330 1,202,000
1991/05/01 2,280 2,320 2,260 2,300 1,458,000
1991/04/30 2,230 2,260 2,220 2,250 314,000
1991/04/26 2,220 2,240 2,190 2,230 258,000
1991/04/25 2,290 2,290 2,240 2,240 127,000
1991/04/24 2,270 2,290 2,260 2,290 346,000
1991/04/23 2,270 2,290 2,260 2,280 441,000
1991/04/22 2,290 2,310 2,280 2,310 743,000
1991/04/19 2,240 2,320 2,230 2,310 2,333,000
1991/04/18 2,270 2,290 2,240 2,240 1,688,000
1991/04/17 2,220 2,290 2,180 2,260 2,018,000
1991/04/16 2,200 2,240 2,190 2,220 2,986,000
1991/04/15 2,150 2,190 2,150 2,160 800,000
1991/04/12 2,130 2,150 2,130 2,130 705,000
1991/04/11 2,150 2,160 2,090 2,090 471,000
1991/04/10 2,110 2,170 2,100 2,150 767,000
1991/04/09 2,140 2,140 2,100 2,100 99,000
1991/04/08 2,160 2,180 2,130 2,150 598,000
1991/04/05 2,130 2,180 2,120 2,170 1,595,000
1991/04/04 2,090 2,110 2,080 2,110 1,684,000
1991/04/03 2,070 2,080 2,040 2,060 443,000
1991/04/02 2,010 2,070 2,010 2,060 733,000
1991/04/01 2,010 2,040 1,990 2,040 203,000
1991/03/29 2,040 2,060 2,010 2,030 627,000
1991/03/28 1,950 2,050 1,950 2,050 1,305,000
1991/03/27 1,950 1,980 1,930 1,940 629,000
1991/03/26 1,930 1,950 1,910 1,940 666,000
1991/03/25 1,910 1,920 1,900 1,920 156,000
1991/03/22 1,930 1,970 1,900 1,900 483,000
1991/03/20 1,940 1,940 1,900 1,930 147,000
1991/03/19 1,930 1,990 1,910 1,960 776,000
1991/03/18 1,920 1,930 1,900 1,930 124,000
1991/03/15 1,920 1,920 1,900 1,910 227,000
1991/03/14 1,900 1,920 1,860 1,920 266,000
1991/03/13 1,900 1,920 1,870 1,900 190,000
1991/03/12 1,910 1,910 1,870 1,900 211,000
1991/03/11 1,910 1,930 1,880 1,930 322,000
1991/03/08 1,900 1,930 1,860 1,910 154,000
1991/03/07 1,940 1,950 1,900 1,930 262,000
1991/03/06 1,920 1,920 1,880 1,910 151,000
1991/03/05 1,900 1,900 1,880 1,890 237,000
1991/03/04 1,900 1,900 1,830 1,890 145,000
1991/03/01 1,900 1,900 1,860 1,890 112,000
1991/02/28 1,920 1,940 1,910 1,920 295,000
1991/02/27 1,830 1,870 1,830 1,870 107,000
1991/02/26 1,890 1,890 1,850 1,850 140,000
1991/02/25 1,830 1,860 1,820 1,860 147,000
1991/02/22 1,840 1,840 1,810 1,840 164,000
1991/02/21 1,850 1,870 1,830 1,850 146,000
1991/02/20 1,910 1,920 1,880 1,880 491,000
1991/02/19 1,960 1,980 1,920 1,930 221,000
1991/02/18 2,000 2,030 1,970 1,990 692,000
1991/02/15 1,890 1,970 1,870 1,970 420,000
1991/02/14 1,900 1,930 1,880 1,920 143,000
1991/02/13 1,910 1,910 1,890 1,910 230,000
1991/02/12 1,870 1,930 1,870 1,910 292,000
1991/02/08 1,840 1,860 1,820 1,850 107,000
1991/02/07 1,900 1,910 1,840 1,840 264,000
1991/02/06 1,870 1,900 1,870 1,890 447,000
1991/02/05 1,800 1,860 1,800 1,840 877,000
1991/02/04 1,730 1,790 1,730 1,780 207,000
1991/02/01 1,700 1,750 1,700 1,750 179,000
1991/01/31 1,750 1,760 1,700 1,700 258,000
1991/01/30 1,730 1,740 1,690 1,740 97,000
1991/01/29 1,700 1,710 1,700 1,700 50,000
1991/01/28 1,710 1,730 1,700 1,700 47,000
1991/01/25 1,750 1,750 1,700 1,710 101,000
1991/01/24 1,700 1,750 1,690 1,750 97,000
1991/01/23 1,710 1,730 1,700 1,700 63,000
1991/01/22 1,720 1,750 1,720 1,750 151,000
1991/01/21 1,730 1,750 1,720 1,750 68,000
1991/01/18 1,780 1,790 1,740 1,790 170,000
1991/01/17 1,630 1,760 1,630 1,750 114,000
1991/01/16 1,710 1,730 1,660 1,660 92,000
1991/01/14 1,740 1,750 1,730 1,730 40,000
1991/01/11 1,720 1,750 1,710 1,750 112,000
1991/01/10 1,750 1,750 1,710 1,730 193,000
1991/01/09 1,700 1,730 1,700 1,730 91,000
1991/01/08 1,730 1,760 1,720 1,730 177,000
1991/01/07 1,740 1,780 1,740 1,750 95,000
1991/01/04 1,800 1,810 1,750 1,750 123,000

このページの先頭へ