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
1999/12/30 360 362 360 360 19,000
1999/12/29 355 363 352 362 33,000
1999/12/28 365 365 359 360 62,000
1999/12/27 361 366 361 363 38,000
1999/12/24 359 364 358 359 78,000
1999/12/22 358 358 350 355 51,000
1999/12/21 360 360 344 344 213,000
1999/12/20 369 369 358 360 183,000
1999/12/17 374 375 366 369 63,000
1999/12/16 360 374 360 374 91,000
1999/12/15 366 366 360 360 216,000
1999/12/14 366 375 366 375 36,000
1999/12/13 358 366 358 362 139,000
1999/12/10 355 360 353 358 205,000
1999/12/09 367 367 353 353 287,000
1999/12/08 376 378 370 370 157,000
1999/12/07 380 384 375 376 83,000
1999/12/06 380 380 371 375 108,000
1999/12/03 375 378 365 365 256,000
1999/12/02 382 382 373 375 196,000
1999/12/01 385 386 380 380 275,000
1999/11/30 388 400 388 394 75,000
1999/11/29 388 390 387 387 111,000
1999/11/26 385 390 385 386 68,000
1999/11/25 386 391 380 385 182,000
1999/11/24 399 400 385 386 227,000
1999/11/22 403 403 396 399 127,000
1999/11/19 415 418 400 400 110,000
1999/11/18 415 415 395 410 486,000
1999/11/17 398 408 390 405 349,000
1999/11/16 400 405 395 398 137,000
1999/11/15 415 415 402 402 21,000
1999/11/12 395 410 395 395 184,000
1999/11/11 405 416 395 395 275,000
1999/11/10 435 435 410 410 200,000
1999/11/09 441 446 430 430 83,000
1999/11/08 453 453 445 445 112,000
1999/11/05 475 480 459 463 57,000
1999/11/04 482 491 477 480 168,000
1999/11/02 472 494 472 482 159,000
1999/11/01 450 462 449 462 122,000
1999/10/29 427 440 427 430 62,000
1999/10/28 427 428 420 420 84,000
1999/10/27 437 437 427 427 113,000
1999/10/26 440 440 437 437 51,000
1999/10/25 439 445 435 438 61,000
1999/10/22 439 440 436 436 122,000
1999/10/21 441 442 435 439 146,000
1999/10/20 450 455 440 441 98,000
1999/10/19 455 460 450 454 80,000
1999/10/18 455 455 450 450 125,000
1999/10/15 460 465 455 455 85,000
1999/10/14 470 470 459 465 112,000
1999/10/13 470 470 468 470 93,000
1999/10/12 475 476 469 471 101,000
1999/10/08 475 480 451 474 227,000
1999/10/07 485 486 475 480 228,000
1999/10/06 501 502 485 485 163,000
1999/10/05 517 520 499 502 126,000
1999/10/04 527 530 517 517 153,000
1999/10/01 505 507 503 507 112,000
1999/09/30 511 522 500 500 79,000
1999/09/29 517 520 500 508 107,000
1999/09/28 507 512 507 507 60,000
1999/09/27 505 514 505 511 45,000
1999/09/24 523 523 511 511 135,000
1999/09/22 536 540 522 523 117,000
1999/09/21 558 564 538 540 91,000
1999/09/20 540 558 538 558 160,000
1999/09/17 532 548 531 540 115,000
1999/09/16 533 548 530 540 179,000
1999/09/14 535 548 523 542 144,000
1999/09/13 533 543 531 540 131,000
1999/09/10 530 538 530 533 221,000
1999/09/09 545 559 530 540 95,000
1999/09/08 545 546 535 535 123,000
1999/09/07 555 560 548 554 110,000
1999/09/06 575 575 558 560 83,000
1999/09/03 565 574 561 568 190,000
1999/09/02 565 571 564 565 181,000
1999/09/01 570 571 535 535 326,000
1999/08/31 541 570 541 553 632,000
1999/08/30 541 546 531 531 304,000
1999/08/27 554 562 551 551 202,000
1999/08/26 570 571 553 553 155,000
1999/08/25 580 580 555 577 314,000
1999/08/24 580 590 580 582 183,000
1999/08/23 565 590 557 572 626,000
1999/08/20 550 565 549 560 1,063,000
1999/08/19 591 594 535 540 794,000
1999/08/18 600 610 591 600 352,000
1999/08/17 645 650 640 650 25,000
1999/08/16 649 649 642 644 19,000
1999/08/13 624 634 624 634 17,000
1999/08/12 632 632 622 622 47,000
1999/08/11 620 635 620 630 50,000
1999/08/10 635 639 625 625 54,000
1999/08/09 657 658 638 640 70,000
1999/08/06 641 665 640 661 75,000
1999/08/05 643 646 633 633 64,000
1999/08/04 664 664 643 643 24,000
1999/08/03 662 664 642 664 72,000
1999/08/02 630 651 630 642 68,000
1999/07/30 656 658 650 650 85,000
1999/07/29 675 676 650 656 87,000
1999/07/28 686 686 680 680 52,000
1999/07/27 687 690 686 686 81,000
1999/07/26 693 693 687 687 28,000
1999/07/23 686 694 686 694 95,000
1999/07/22 702 702 685 685 51,000
1999/07/21 691 711 691 711 65,000
1999/07/19 693 694 693 693 102,000
1999/07/16 700 700 696 700 143,000
1999/07/15 705 708 705 708 70,000
1999/07/14 711 716 711 711 92,000
1999/07/13 735 735 724 724 19,000
1999/07/12 703 737 703 735 80,000
1999/07/09 713 730 713 730 40,000
1999/07/08 706 720 700 712 153,000
1999/07/07 702 705 695 696 78,000
1999/07/06 703 710 702 710 42,000
1999/07/05 702 705 702 702 20,000
1999/07/02 705 732 698 732 72,000
1999/07/01 700 710 690 706 77,000
1999/06/30 706 706 690 692 43,000
1999/06/29 711 711 706 706 24,000
1999/06/28 711 715 711 713 38,000
1999/06/25 736 736 720 720 29,000
1999/06/24 731 749 731 736 34,000
1999/06/23 741 755 735 735 27,000
1999/06/22 752 755 752 755 116,000
1999/06/21 753 755 750 752 157,000
1999/06/18 754 754 746 753 51,000
1999/06/17 752 754 750 754 149,000
1999/06/16 744 754 744 752 76,000
1999/06/15 752 757 751 752 47,000
1999/06/14 732 752 732 752 48,000
1999/06/11 764 765 750 750 141,000
1999/06/10 727 752 726 735 61,000
1999/06/09 726 738 726 735 11,000
1999/06/08 740 740 725 725 8,000
1999/06/07 731 746 731 736 23,000
1999/06/04 734 737 731 731 27,000
1999/06/03 767 767 742 744 9,000
1999/06/02 790 790 779 787 11,000
1999/06/01 769 790 756 790 164,000
1999/05/31 755 770 755 770 33,000
1999/05/28 749 765 741 764 100,000
1999/05/27 741 750 741 750 19,000
1999/05/26 735 741 734 741 195,000
1999/05/25 721 735 721 734 32,000
1999/05/24 727 727 720 720 18,000
1999/05/21 725 735 723 726 12,000
1999/05/20 740 740 725 725 12,000
1999/05/19 725 740 725 736 7,000
1999/05/18 725 726 725 725 77,000
1999/05/17 737 744 731 731 31,000
1999/05/14 757 762 745 745 70,000
1999/05/13 755 765 755 757 95,000
1999/05/12 754 769 751 755 80,000
1999/05/11 761 761 737 755 33,000
1999/05/10 751 751 731 731 40,000
1999/05/07 754 754 740 750 66,000
1999/05/06 756 762 731 755 47,000
1999/04/30 736 736 725 726 66,000
1999/04/28 739 746 735 737 29,000
1999/04/27 743 743 739 739 5,000
1999/04/26 757 757 730 743 13,000
1999/04/23 741 758 725 757 66,000
1999/04/22 760 760 740 740 13,000
1999/04/21 765 765 761 761 23,000
1999/04/20 770 780 770 770 91,000
1999/04/19 770 780 769 780 128,000
1999/04/16 770 772 770 770 34,000
1999/04/15 775 775 760 770 44,000
1999/04/14 758 780 750 770 74,000
1999/04/13 750 758 750 758 26,000
1999/04/12 738 750 738 742 85,000
1999/04/09 750 759 750 752 17,000
1999/04/08 748 760 740 750 37,000
1999/04/07 730 749 730 749 73,000
1999/04/06 725 750 725 750 60,000
1999/04/05 727 731 725 725 20,000
1999/04/02 745 745 720 737 68,000
1999/04/01 711 729 711 725 70,000
1999/03/31 710 733 705 725 88,000
1999/03/30 720 720 710 710 9,000
1999/03/29 712 713 709 710 38,000
1999/03/26 722 722 706 711 8,000
1999/03/25 725 732 720 722 58,000
1999/03/24 733 733 710 715 54,000
1999/03/23 759 771 741 743 81,000
1999/03/19 760 769 750 759 21,000
1999/03/18 754 754 747 750 123,000
1999/03/17 740 760 740 752 71,000
1999/03/16 749 751 740 751 40,000
1999/03/15 723 749 723 749 35,000
1999/03/12 716 726 716 717 127,000
1999/03/11 720 730 708 726 34,000
1999/03/10 693 701 690 700 172,000
1999/03/09 691 691 682 683 25,000
1999/03/08 697 727 678 683 105,000
1999/03/05 690 697 690 696 157,000
1999/03/04 695 697 689 697 11,000
1999/03/03 674 690 674 690 53,000
1999/03/02 720 720 671 671 55,000
1999/03/01 706 721 700 710 77,000
1999/02/26 717 717 700 702 33,000
1999/02/25 711 718 711 717 63,000
1999/02/24 710 730 708 711 195,000
1999/02/23 740 743 700 701 25,000
1999/02/22 755 755 740 750 72,000
1999/02/19 777 777 750 750 34,000
1999/02/18 775 777 762 777 52,000
1999/02/17 793 793 760 770 14,000
1999/02/16 769 785 769 785 66,000
1999/02/15 764 769 754 764 22,000
1999/02/12 768 768 751 759 23,000
1999/02/10 769 769 755 763 30,000
1999/02/09 779 780 769 769 44,000
1999/02/08 779 779 764 775 19,000
1999/02/05 779 781 775 780 20,000
1999/02/04 808 810 795 800 30,000
1999/02/03 824 824 818 818 22,000
1999/02/02 828 828 820 824 24,000
1999/02/01 820 820 803 810 33,000
1999/01/29 777 810 777 810 35,000
1999/01/28 776 776 770 770 12,000
1999/01/27 764 773 757 773 24,000
1999/01/26 736 770 736 757 32,000
1999/01/25 727 732 727 732 24,000
1999/01/22 724 728 724 727 36,000
1999/01/21 724 724 722 724 25,000
1999/01/20 721 730 721 728 60,000
1999/01/19 744 744 738 739 26,000
1999/01/18 740 750 720 729 33,000
1999/01/14 736 740 736 740 13,000
1999/01/13 738 738 717 736 38,000
1999/01/12 767 767 738 738 25,000
1999/01/11 737 737 737 737 7,000
1999/01/08 745 745 737 737 16,000
1999/01/07 744 750 744 745 11,000
1999/01/06 752 752 737 745 28,000
1999/01/05 780 780 756 756 33,000
1999/01/04 764 764 749 760 9,000

このページの先頭へ